date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,50.95,51.04,50.8,50.93,41000.0,21.6453,21.6835,21.5816,21.6368,41000.0
2005-01-03 10:00:00,50.93,51.05,50.83,50.83,63900.0,21.6368,21.6878,21.5943,21.5943,63900.0
2005-01-03 10:30:00,50.81,50.82,50.57,50.57,34400.0,21.5858,21.5901,21.4839,21.4839,34400.0
2005-01-03 11:00:00,50.54,50.54,50.4,50.43,26800.0,21.4711,21.4711,21.4116,21.4244,26800.0
2005-01-03 11:30:00,50.43,50.49,50.36,50.45,28700.0,21.4244,21.4499,21.3947,21.4329,28700.0
2005-01-03 12:00:00,50.45,50.56,50.45,50.56,20200.0,21.4329,21.4796,21.4329,21.4796,20200.0
2005-01-03 12:30:00,50.56,50.68,50.56,50.68,17500.0,21.4796,21.5306,21.4796,21.5306,17500.0
2005-01-03 13:00:00,50.69,50.76,50.53,50.6,22100.0,21.5348,21.5646,21.4669,21.4966,22100.0
2005-01-03 13:30:00,50.64,50.76,50.64,50.76,15600.0,21.5136,21.5646,21.5136,21.5646,15600.0
2005-01-03 14:00:00,50.75,50.79,50.7,50.76,17400.0,21.5603,21.5773,21.5391,21.5646,17400.0
2005-01-03 14:30:00,50.76,50.78,50.74,50.75,38500.0,21.5646,21.5731,21.5561,21.5603,38500.0
2005-01-03 15:00:00,50.74,50.75,50.65,50.7,31600.0,21.5561,21.5603,21.5179,21.5391,31600.0
2005-01-03 15:30:00,50.69,50.71,50.67,50.7,48800.0,21.5348,21.5433,21.5264,21.5391,48800.0
2005-01-04 09:30:00,50.65,50.8,50.6,50.7,36600.0,21.5179,21.5816,21.4966,21.5391,36600.0
2005-01-04 10:00:00,50.7,50.85,50.7,50.75,40400.0,21.5391,21.6028,21.5391,21.5603,40400.0
2005-01-04 10:30:00,50.8,50.8,50.65,50.77,52600.0,21.5816,21.5816,21.5179,21.5688,52600.0
2005-01-04 11:00:00,50.74,50.74,50.64,50.65,14900.0,21.5561,21.5561,21.5136,21.5179,14900.0
2005-01-04 11:30:00,50.65,50.7,50.65,50.68,7200.0,21.5179,21.5391,21.5179,21.5306,7200.0
2005-01-04 12:00:00,50.68,50.69,50.61,50.64,13900.0,21.5306,21.5348,21.5009,21.5136,13900.0
2005-01-04 12:30:00,50.64,50.7,50.63,50.67,5800.0,21.5136,21.5391,21.5094,21.5264,5800.0
2005-01-04 13:00:00,50.65,50.69,50.61,50.63,20000.0,21.5179,21.5348,21.5009,21.5094,20000.0
2005-01-04 13:30:00,50.64,50.7,50.63,50.64,42300.0,21.5136,21.5391,21.5094,21.5136,42300.0
2005-01-04 14:00:00,50.64,50.64,50.46,50.5,19000.0,21.5136,21.5136,21.4371,21.4541,19000.0
2005-01-04 14:30:00,50.5,50.52,50.3,50.3,38300.0,21.4541,21.4626,21.3692,21.3692,38300.0
2005-01-04 15:00:00,50.3,50.31,49.77,49.79,25100.0,21.3692,21.3734,21.144,21.1525,25100.0
2005-01-04 15:30:00,49.79,49.88,49.52,49.63,36100.0,21.1525,21.1907,21.0378,21.0845,36100.0
2005-01-05 09:30:00,49.55,49.55,49.1,49.27,38800.0,21.0505,21.0505,20.8594,20.9316,38800.0
2005-01-05 10:00:00,49.27,49.6,49.24,49.47,27600.0,20.9316,21.0718,20.9188,21.0165,27600.0
2005-01-05 10:30:00,49.47,49.55,49.46,49.55,14400.0,21.0165,21.0505,21.0123,21.0505,14400.0
2005-01-05 11:00:00,49.55,49.55,49.5,49.5,18000.0,21.0505,21.0505,21.0293,21.0293,18000.0
2005-01-05 11:30:00,49.51,49.51,49.35,49.39,105500.0,21.0335,21.0335,20.9656,20.9826,105500.0
2005-01-05 12:00:00,49.36,49.38,48.9,48.91,103100.0,20.9698,20.9783,20.7744,20.7786,103100.0
2005-01-05 12:30:00,48.91,48.91,48.16,48.36,66600.0,20.7786,20.7786,20.46,20.545,66600.0
2005-01-05 13:00:00,48.36,48.75,48.36,48.73,50100.0,20.545,20.7107,20.545,20.7022,50100.0
2005-01-05 13:30:00,48.73,48.8,48.5,48.55,22400.0,20.7022,20.7319,20.6045,20.6257,22400.0
2005-01-05 14:00:00,48.52,48.52,48.36,48.4,15500.0,20.613,20.613,20.545,20.562,15500.0
2005-01-05 14:30:00,48.39,48.41,48.25,48.27,32700.0,20.5577,20.5662,20.4983,20.5067,32700.0
2005-01-05 15:00:00,48.27,48.32,48.17,48.18,36900.0,20.5067,20.528,20.4643,20.4685,36900.0
2005-01-05 15:30:00,48.17,48.19,47.92,47.99,52400.0,20.4643,20.4728,20.3581,20.3878,52400.0
2005-01-06 09:30:00,48.05,48.4,48.05,48.17,36700.0,20.4133,20.562,20.4133,20.4643,36700.0
2005-01-06 10:00:00,48.12,48.29,48.08,48.15,19500.0,20.443,20.5152,20.426,20.4558,19500.0
2005-01-06 10:30:00,48.18,48.2,47.74,47.88,20500.0,20.4685,20.477,20.2816,20.3411,20500.0
2005-01-06 11:00:00,47.83,47.98,47.7,47.98,17900.0,20.3198,20.3835,20.2646,20.3835,17900.0
2005-01-06 11:30:00,47.95,48.1,47.95,47.99,14700.0,20.3708,20.4345,20.3708,20.3878,14700.0
2005-01-06 12:00:00,47.99,48.17,47.97,48.09,23700.0,20.3878,20.4643,20.3793,20.4303,23700.0
2005-01-06 12:30:00,48.09,48.2,48.0,48.0,10700.0,20.4303,20.477,20.392,20.392,10700.0
2005-01-06 13:00:00,48.0,48.16,47.77,47.78,42800.0,20.392,20.46,20.2943,20.2986,42800.0
2005-01-06 13:30:00,47.78,48.03,47.77,47.94,17900.0,20.2986,20.4048,20.2943,20.3666,17900.0
2005-01-06 14:00:00,47.94,48.1,47.92,48.03,8100.0,20.3666,20.4345,20.3581,20.4048,8100.0
2005-01-06 14:30:00,48.03,48.08,47.96,47.96,10600.0,20.4048,20.426,20.3751,20.3751,10600.0
2005-01-06 15:00:00,47.96,48.05,47.93,47.94,18500.0,20.3751,20.4133,20.3623,20.3666,18500.0
2005-01-06 15:30:00,47.94,48.04,47.9,48.04,35700.0,20.3666,20.409,20.3496,20.409,35700.0
2005-01-07 09:30:00,48.25,48.41,47.82,47.85,16900.0,20.4983,20.5662,20.3156,20.3283,16900.0
2005-01-07 10:00:00,47.86,48.05,47.47,47.6,25600.0,20.3326,20.4133,20.1669,20.2221,25600.0
2005-01-07 10:30:00,47.6,47.85,47.5,47.61,28000.0,20.2221,20.3283,20.1796,20.2264,28000.0
2005-01-07 11:00:00,47.64,47.79,47.57,47.77,19000.0,20.2391,20.3028,20.2094,20.2943,19000.0
2005-01-07 11:30:00,47.76,47.9,47.76,47.82,20400.0,20.2901,20.3496,20.2901,20.3156,20400.0
2005-01-07 12:00:00,47.83,47.87,47.81,47.87,7700.0,20.3198,20.3368,20.3113,20.3368,7700.0
2005-01-07 12:30:00,47.87,47.92,47.87,47.89,13600.0,20.3368,20.3581,20.3368,20.3453,13600.0
2005-01-07 13:00:00,47.89,48.0,47.89,47.98,21000.0,20.3453,20.392,20.3453,20.3835,21000.0
2005-01-07 13:30:00,47.98,48.02,47.98,48.0,12900.0,20.3835,20.4005,20.3835,20.392,12900.0
2005-01-07 14:00:00,48.01,48.09,47.95,47.96,15600.0,20.3963,20.4303,20.3708,20.3751,15600.0
2005-01-07 14:30:00,47.95,48.01,47.92,47.99,8000.0,20.3708,20.3963,20.3581,20.3878,8000.0
2005-01-07 15:00:00,47.99,48.1,47.99,48.02,9600.0,20.3878,20.4345,20.3878,20.4005,9600.0
2005-01-07 15:30:00,48.06,48.14,47.9,47.98,40500.0,20.4175,20.4515,20.3496,20.3835,40500.0
2005-01-10 09:30:00,48.03,48.3,47.9,47.91,25100.0,20.4048,20.5195,20.3496,20.3538,25100.0
2005-01-10 10:00:00,47.86,48.14,47.86,48.09,21700.0,20.3326,20.4515,20.3326,20.4303,21700.0
2005-01-10 10:30:00,48.08,48.11,48.05,48.1,11900.0,20.426,20.4388,20.4133,20.4345,11900.0
2005-01-10 11:00:00,48.1,48.2,48.09,48.17,4000.0,20.4345,20.477,20.4303,20.4643,4000.0
2005-01-10 11:30:00,48.17,48.17,48.09,48.13,10300.0,20.4643,20.4643,20.4303,20.4473,10300.0
2005-01-10 12:00:00,48.13,48.25,48.13,48.17,14900.0,20.4473,20.4983,20.4473,20.4643,14900.0
2005-01-10 12:30:00,48.16,48.22,48.11,48.11,5500.0,20.46,20.4855,20.4388,20.4388,5500.0
2005-01-10 13:00:00,48.11,48.22,48.1,48.18,7700.0,20.4388,20.4855,20.4345,20.4685,7700.0
2005-01-10 13:30:00,48.17,48.4,48.17,48.3,25300.0,20.4643,20.562,20.4643,20.5195,25300.0
2005-01-10 14:00:00,48.3,48.32,48.2,48.25,19800.0,20.5195,20.528,20.477,20.4983,19800.0
2005-01-10 14:30:00,48.25,48.25,48.14,48.15,14900.0,20.4983,20.4983,20.4515,20.4558,14900.0
2005-01-10 15:00:00,48.16,48.16,48.02,48.03,35700.0,20.46,20.46,20.4005,20.4048,35700.0
2005-01-10 15:30:00,48.04,48.08,48.01,48.01,41900.0,20.409,20.426,20.3963,20.3963,41900.0
2005-01-11 09:30:00,47.9,48.1,47.9,47.92,39100.0,20.3496,20.4345,20.3496,20.3581,39100.0
2005-01-11 10:00:00,47.85,47.95,47.67,47.76,46000.0,20.3283,20.3708,20.2518,20.2901,46000.0
2005-01-11 10:30:00,47.76,47.87,47.7,47.86,8900.0,20.2901,20.3368,20.2646,20.3326,8900.0
2005-01-11 11:00:00,47.87,48.01,47.82,47.84,17600.0,20.3368,20.3963,20.3156,20.3241,17600.0
2005-01-11 11:30:00,47.81,47.88,47.74,47.75,121000.0,20.3113,20.3411,20.2816,20.2858,121000.0
2005-01-11 12:00:00,47.75,47.79,47.71,47.75,60300.0,20.2858,20.3028,20.2688,20.2858,60300.0
2005-01-11 12:30:00,47.76,47.86,47.76,47.82,15500.0,20.2901,20.3326,20.2901,20.3156,15500.0
2005-01-11 13:00:00,47.8,47.84,47.71,47.75,8600.0,20.3071,20.3241,20.2688,20.2858,8600.0
2005-01-11 13:30:00,47.76,47.85,47.75,47.84,6300.0,20.2901,20.3283,20.2858,20.3241,6300.0
2005-01-11 14:00:00,47.8,47.88,47.76,47.82,5800.0,20.3071,20.3411,20.2901,20.3156,5800.0
2005-01-11 14:30:00,47.79,47.79,47.74,47.75,12800.0,20.3028,20.3028,20.2816,20.2858,12800.0
2005-01-11 15:00:00,47.76,47.76,47.7,47.71,51400.0,20.2901,20.2901,20.2646,20.2688,51400.0
2005-01-11 15:30:00,47.71,47.72,47.64,47.64,24600.0,20.2688,20.2731,20.2391,20.2391,24600.0
2005-01-12 09:30:00,47.75,47.8,47.15,47.35,33500.0,20.2858,20.3071,20.0309,20.1159,33500.0
2005-01-12 10:00:00,47.35,47.67,47.31,47.4,20400.0,20.1159,20.2518,20.0989,20.1371,20400.0
2005-01-12 10:30:00,47.4,47.4,47.21,47.37,32200.0,20.1371,20.1371,20.0564,20.1244,32200.0
2005-01-12 11:00:00,47.42,47.59,47.41,47.56,77600.0,20.1456,20.2179,20.1414,20.2051,77600.0
2005-01-12 11:30:00,47.57,47.75,47.52,47.52,16900.0,20.2094,20.2858,20.1881,20.1881,16900.0
2005-01-12 12:00:00,47.53,47.65,47.53,47.56,7200.0,20.1924,20.2434,20.1924,20.2051,7200.0
2005-01-12 12:30:00,47.56,47.6,47.55,47.58,11000.0,20.2051,20.2221,20.2009,20.2136,11000.0
2005-01-12 13:00:00,47.59,47.59,47.53,47.55,11700.0,20.2179,20.2179,20.1924,20.2009,11700.0
2005-01-12 13:30:00,47.54,47.54,47.52,47.53,15300.0,20.1966,20.1966,20.1881,20.1924,15300.0
2005-01-12 14:00:00,47.54,47.6,47.5,47.55,26500.0,20.1966,20.2221,20.1796,20.2009,26500.0
2005-01-12 14:30:00,47.55,47.66,47.5,47.66,15400.0,20.2009,20.2476,20.1796,20.2476,15400.0
2005-01-12 15:00:00,47.66,47.66,47.51,47.51,13900.0,20.2476,20.2476,20.1839,20.1839,13900.0
2005-01-12 15:30:00,47.51,47.66,47.51,47.54,30500.0,20.1839,20.2476,20.1839,20.1966,30500.0
2005-01-13 09:30:00,47.35,47.95,47.35,47.73,24300.0,20.1159,20.3708,20.1159,20.2773,24300.0
2005-01-13 10:00:00,47.7,48.07,47.64,48.07,21000.0,20.2646,20.4218,20.2391,20.4218,21000.0
2005-01-13 10:30:00,48.07,48.12,48.04,48.09,11500.0,20.4218,20.443,20.409,20.4303,11500.0
2005-01-13 11:00:00,48.16,48.27,48.13,48.24,21700.0,20.46,20.5067,20.4473,20.494,21700.0
2005-01-13 11:30:00,48.24,48.27,48.07,48.27,44100.0,20.494,20.5067,20.4218,20.5067,44100.0
2005-01-13 12:00:00,48.25,48.27,48.13,48.18,29900.0,20.4983,20.5067,20.4473,20.4685,29900.0
2005-01-13 12:30:00,48.17,48.26,48.06,48.26,19900.0,20.4643,20.5025,20.4175,20.5025,19900.0
2005-01-13 13:00:00,48.25,48.25,48.13,48.15,5800.0,20.4983,20.4983,20.4473,20.4558,5800.0
2005-01-13 13:30:00,48.15,48.25,48.15,48.23,13800.0,20.4558,20.4983,20.4558,20.4898,13800.0
2005-01-13 14:00:00,48.23,48.28,48.22,48.22,13100.0,20.4898,20.511,20.4855,20.4855,13100.0
2005-01-13 14:30:00,48.2,48.2,48.03,48.03,9600.0,20.477,20.477,20.4048,20.4048,9600.0
2005-01-13 15:00:00,48.04,48.12,47.79,47.8,21300.0,20.409,20.443,20.3028,20.3071,21300.0
2005-01-13 15:30:00,47.8,47.82,47.57,47.76,36800.0,20.3071,20.3156,20.2094,20.2901,36800.0
2005-01-14 09:30:00,47.95,48.24,47.78,48.16,15100.0,20.3708,20.494,20.2986,20.46,15100.0
2005-01-14 10:00:00,48.15,48.23,47.96,48.0,36000.0,20.4558,20.4898,20.3751,20.392,36000.0
2005-01-14 10:30:00,48.0,48.0,47.79,47.79,34200.0,20.392,20.392,20.3028,20.3028,34200.0
2005-01-14 11:00:00,47.77,47.9,47.74,47.79,12600.0,20.2943,20.3496,20.2816,20.3028,12600.0
2005-01-14 11:30:00,47.79,47.8,47.72,47.77,9900.0,20.3028,20.3071,20.2731,20.2943,9900.0
2005-01-14 12:00:00,47.77,47.88,47.77,47.88,9700.0,20.2943,20.3411,20.2943,20.3411,9700.0
2005-01-14 12:30:00,47.85,47.91,47.84,47.86,18000.0,20.3283,20.3538,20.3241,20.3326,18000.0
2005-01-14 13:00:00,47.85,47.89,47.8,47.83,8300.0,20.3283,20.3453,20.3071,20.3198,8300.0
2005-01-14 13:30:00,47.84,47.86,47.78,47.79,7400.0,20.3241,20.3326,20.2986,20.3028,7400.0
2005-01-14 14:00:00,47.79,47.85,47.79,47.84,12700.0,20.3028,20.3283,20.3028,20.3241,12700.0
2005-01-14 14:30:00,47.85,47.9,47.8,47.9,39600.0,20.3283,20.3496,20.3071,20.3496,39600.0
2005-01-14 15:00:00,47.9,47.9,47.81,47.84,16300.0,20.3496,20.3496,20.3113,20.3241,16300.0
2005-01-14 15:30:00,47.84,47.89,47.78,47.87,24300.0,20.3241,20.3453,20.2986,20.3368,24300.0
2005-01-18 09:30:00,47.73,47.91,47.52,47.65,35200.0,20.2773,20.3538,20.1881,20.2434,35200.0
2005-01-18 10:00:00,47.66,47.82,47.57,47.69,24800.0,20.2476,20.3156,20.2094,20.2603,24800.0
2005-01-18 10:30:00,47.7,48.08,47.7,47.77,15700.0,20.2646,20.426,20.2646,20.2943,15700.0
2005-01-18 11:00:00,47.77,47.87,47.7,47.72,18900.0,20.2943,20.3368,20.2646,20.2731,18900.0
2005-01-18 11:30:00,47.73,47.99,47.73,47.95,15800.0,20.2773,20.3878,20.2773,20.3708,15800.0
2005-01-18 12:00:00,47.95,48.13,47.94,48.13,14700.0,20.3708,20.4473,20.3666,20.4473,14700.0
2005-01-18 12:30:00,48.1,48.14,48.04,48.14,3600.0,20.4345,20.4515,20.409,20.4515,3600.0
2005-01-18 13:00:00,48.12,48.12,48.0,48.0,3700.0,20.443,20.443,20.392,20.392,3700.0
2005-01-18 13:30:00,48.0,48.1,48.0,48.05,1700.0,20.392,20.4345,20.392,20.4133,1700.0
2005-01-18 14:00:00,48.06,48.06,48.03,48.04,3200.0,20.4175,20.4175,20.4048,20.409,3200.0
2005-01-18 14:30:00,48.04,48.04,47.89,47.96,44700.0,20.409,20.409,20.3453,20.3751,44700.0
2005-01-18 15:00:00,47.96,48.07,47.9,48.05,21600.0,20.3751,20.4218,20.3496,20.4133,21600.0
2005-01-18 15:30:00,48.05,48.17,48.05,48.13,18200.0,20.4133,20.4643,20.4133,20.4473,18200.0
2005-01-19 09:30:00,48.35,48.55,47.8,48.35,20400.0,20.5407,20.6257,20.3071,20.5407,20400.0
2005-01-19 10:00:00,48.37,48.59,48.25,48.38,9900.0,20.5492,20.6427,20.4983,20.5535,9900.0
2005-01-19 10:30:00,48.45,48.49,48.39,48.49,11000.0,20.5832,20.6002,20.5577,20.6002,11000.0
2005-01-19 11:00:00,48.5,48.74,48.5,48.62,8000.0,20.6045,20.7064,20.6045,20.6554,8000.0
2005-01-19 11:30:00,48.63,48.72,48.54,48.72,6600.0,20.6597,20.6979,20.6215,20.6979,6600.0
2005-01-19 12:00:00,48.7,48.76,48.67,48.76,4000.0,20.6894,20.7149,20.6767,20.7149,4000.0
2005-01-19 12:30:00,48.76,48.93,48.76,48.9,9900.0,20.7149,20.7871,20.7149,20.7744,9900.0
2005-01-19 13:00:00,48.88,48.95,48.82,48.83,5000.0,20.7659,20.7956,20.7404,20.7447,5000.0
2005-01-19 13:30:00,48.88,48.98,48.75,48.85,28000.0,20.7659,20.8084,20.7107,20.7532,28000.0
2005-01-19 14:00:00,48.75,48.82,48.75,48.82,2100.0,20.7107,20.7404,20.7107,20.7404,2100.0
2005-01-19 14:30:00,48.81,48.81,48.66,48.68,4400.0,20.7362,20.7362,20.6724,20.6809,4400.0
2005-01-19 15:00:00,48.68,48.68,48.13,48.13,10000.0,20.6809,20.6809,20.4473,20.4473,10000.0
2005-01-19 15:30:00,48.13,48.28,48.12,48.27,31400.0,20.4473,20.511,20.443,20.5067,31400.0
2005-01-20 09:30:00,48.0,48.1,47.36,47.46,35100.0,20.392,20.4345,20.1201,20.1626,35100.0
2005-01-20 10:00:00,47.46,47.5,47.2,47.31,35000.0,20.1626,20.1796,20.0522,20.0989,35000.0
2005-01-20 10:30:00,47.38,47.64,47.38,47.56,32400.0,20.1286,20.2391,20.1286,20.2051,32400.0
2005-01-20 11:00:00,47.57,47.69,47.5,47.62,24500.0,20.2094,20.2603,20.1796,20.2306,24500.0
2005-01-20 11:30:00,47.61,47.71,47.57,47.63,11700.0,20.2264,20.2688,20.2094,20.2349,11700.0
2005-01-20 12:00:00,47.64,47.68,47.52,47.57,12800.0,20.2391,20.2561,20.1881,20.2094,12800.0
2005-01-20 12:30:00,47.62,47.84,47.62,47.84,8800.0,20.2306,20.3241,20.2306,20.3241,8800.0
2005-01-20 13:00:00,47.84,47.97,47.8,47.82,12200.0,20.3241,20.3793,20.3071,20.3156,12200.0
2005-01-20 13:30:00,47.82,47.9,47.8,47.89,5900.0,20.3156,20.3496,20.3071,20.3453,5900.0
2005-01-20 14:00:00,47.89,48.05,47.89,47.9,8600.0,20.3453,20.4133,20.3453,20.3496,8600.0
2005-01-20 14:30:00,47.93,48.0,47.9,47.9,7000.0,20.3623,20.392,20.3496,20.3496,7000.0
2005-01-20 15:00:00,47.89,48.01,47.76,47.76,13000.0,20.3453,20.3963,20.2901,20.2901,13000.0
2005-01-20 15:30:00,47.77,47.9,47.66,47.69,13300.0,20.2943,20.3496,20.2476,20.2603,13300.0
2005-01-21 09:30:00,47.7,47.72,47.5,47.72,10100.0,20.2646,20.2731,20.1796,20.2731,10100.0
2005-01-21 10:00:00,47.72,48.02,47.51,48.02,9100.0,20.2731,20.4005,20.1839,20.4005,9100.0
2005-01-21 10:30:00,48.03,48.35,48.0,48.22,38800.0,20.4048,20.5407,20.392,20.4855,38800.0
2005-01-21 11:00:00,48.22,48.35,48.21,48.23,8700.0,20.4855,20.5407,20.4813,20.4898,8700.0
2005-01-21 11:30:00,48.23,48.23,48.12,48.18,9500.0,20.4898,20.4898,20.443,20.4685,9500.0
2005-01-21 12:00:00,48.15,48.16,48.13,48.13,1500.0,20.4558,20.46,20.4473,20.4473,1500.0
2005-01-21 12:30:00,48.14,48.25,48.13,48.24,8600.0,20.4515,20.4983,20.4473,20.494,8600.0
2005-01-21 13:00:00,48.24,48.24,48.15,48.15,5300.0,20.494,20.494,20.4558,20.4558,5300.0
2005-01-21 13:30:00,48.15,48.15,48.11,48.12,17200.0,20.4558,20.4558,20.4388,20.443,17200.0
2005-01-21 14:00:00,48.1,48.1,48.02,48.03,19000.0,20.4345,20.4345,20.4005,20.4048,19000.0
2005-01-21 14:30:00,48.02,48.08,47.97,47.97,12600.0,20.4005,20.426,20.3793,20.3793,12600.0
2005-01-21 15:00:00,47.98,48.0,47.7,47.85,14400.0,20.3835,20.392,20.2646,20.3283,14400.0
2005-01-21 15:30:00,47.88,47.92,47.77,47.9,14800.0,20.3411,20.3581,20.2943,20.3496,14800.0
2005-01-24 09:30:00,48.0,48.25,47.78,47.79,14800.0,20.392,20.4983,20.2986,20.3028,14800.0
2005-01-24 10:00:00,47.78,47.89,47.67,47.7,9700.0,20.2986,20.3453,20.2518,20.2646,9700.0
2005-01-24 10:30:00,47.7,47.86,47.55,47.6,13000.0,20.2646,20.3326,20.2009,20.2221,13000.0
2005-01-24 11:00:00,47.62,47.72,47.54,47.6,13500.0,20.2306,20.2731,20.1966,20.2221,13500.0
2005-01-24 11:30:00,47.59,47.75,47.51,47.55,7300.0,20.2179,20.2858,20.1839,20.2009,7300.0
2005-01-24 12:00:00,47.55,47.66,47.52,47.59,6600.0,20.2009,20.2476,20.1881,20.2179,6600.0
2005-01-24 12:30:00,47.54,47.54,47.46,47.49,6100.0,20.1966,20.1966,20.1626,20.1754,6100.0
2005-01-24 13:00:00,47.49,47.6,47.49,47.54,6600.0,20.1754,20.2221,20.1754,20.1966,6600.0
2005-01-24 13:30:00,47.55,47.55,47.47,47.47,4000.0,20.2009,20.2009,20.1669,20.1669,4000.0
2005-01-24 14:00:00,47.47,47.56,47.47,47.52,5200.0,20.1669,20.2051,20.1669,20.1881,5200.0
2005-01-24 14:30:00,47.52,47.52,47.39,47.4,82500.0,20.1881,20.1881,20.1329,20.1371,82500.0
2005-01-24 15:00:00,47.39,47.55,47.39,47.43,25000.0,20.1329,20.2009,20.1329,20.1499,25000.0
2005-01-24 15:30:00,47.44,47.57,47.41,47.5,20100.0,20.1541,20.2094,20.1414,20.1796,20100.0
2005-01-25 09:30:00,47.4,47.71,47.35,47.35,23600.0,20.1371,20.2688,20.1159,20.1159,23600.0
2005-01-25 10:00:00,47.44,47.45,47.27,47.35,43900.0,20.1541,20.1584,20.0819,20.1159,43900.0
2005-01-25 10:30:00,47.35,47.45,47.34,47.35,12900.0,20.1159,20.1584,20.1117,20.1159,12900.0
2005-01-25 11:00:00,47.35,47.36,47.26,47.28,21700.0,20.1159,20.1201,20.0777,20.0862,21700.0
2005-01-25 11:30:00,47.27,47.3,47.15,47.15,38100.0,20.0819,20.0947,20.0309,20.0309,38100.0
2005-01-25 12:00:00,47.1,47.1,46.99,47.04,11400.0,20.0097,20.0097,19.963,19.9842,11400.0
2005-01-25 12:30:00,47.03,47.03,46.92,46.92,4100.0,19.98,19.98,19.9332,19.9332,4100.0
2005-01-25 13:00:00,46.93,47.0,46.93,46.98,7100.0,19.9375,19.9672,19.9375,19.9587,7100.0
2005-01-25 13:30:00,46.95,46.96,46.82,46.82,11900.0,19.946,19.9502,19.8907,19.8907,11900.0
2005-01-25 14:00:00,46.8,46.94,46.69,46.75,23100.0,19.8822,19.9417,19.8355,19.861,23100.0
2005-01-25 14:30:00,46.7,46.76,46.55,46.63,16400.0,19.8398,19.8652,19.776,19.81,16400.0
2005-01-25 15:00:00,46.6,46.71,46.59,46.61,20700.0,19.7973,19.844,19.793,19.8015,20700.0
2005-01-25 15:30:00,46.6,46.63,46.41,46.41,30600.0,19.7973,19.81,19.7166,19.7166,30600.0
2005-01-26 09:30:00,46.31,46.6,46.3,46.42,32600.0,19.6741,19.7973,19.6698,19.7208,32600.0
2005-01-26 10:00:00,46.42,46.6,46.4,46.41,10500.0,19.7208,19.7973,19.7123,19.7166,10500.0
2005-01-26 10:30:00,46.39,46.41,46.32,46.37,14000.0,19.7081,19.7166,19.6783,19.6996,14000.0
2005-01-26 11:00:00,46.38,46.38,46.23,46.25,5000.0,19.7038,19.7038,19.6401,19.6486,5000.0
2005-01-26 11:30:00,46.26,46.28,46.18,46.19,6300.0,19.6528,19.6613,19.6188,19.6231,6300.0
2005-01-26 12:00:00,46.19,46.25,46.07,46.08,12600.0,19.6231,19.6486,19.5721,19.5764,12600.0
2005-01-26 12:30:00,46.08,46.08,46.0,46.01,12200.0,19.5764,19.5764,19.5424,19.5466,12200.0
2005-01-26 13:00:00,46.0,46.11,46.0,46.09,7200.0,19.5424,19.5891,19.5424,19.5806,7200.0
2005-01-26 13:30:00,46.08,46.23,46.05,46.22,16800.0,19.5764,19.6401,19.5636,19.6358,16800.0
2005-01-26 14:00:00,46.22,46.26,46.17,46.23,36000.0,19.6358,19.6528,19.6146,19.6401,36000.0
2005-01-26 14:30:00,46.22,46.25,46.17,46.19,14300.0,19.6358,19.6486,19.6146,19.6231,14300.0
2005-01-26 15:00:00,46.19,46.23,46.12,46.14,54900.0,19.6231,19.6401,19.5934,19.6019,54900.0
2005-01-26 15:30:00,46.13,46.24,46.13,46.24,30200.0,19.5976,19.6443,19.5976,19.6443,30200.0
2005-01-27 09:30:00,46.25,46.25,46.05,46.05,18300.0,19.6486,19.6486,19.5636,19.5636,18300.0
2005-01-27 10:00:00,46.09,46.09,45.81,45.86,16400.0,19.5806,19.5806,19.4617,19.4829,16400.0
2005-01-27 10:30:00,45.86,45.99,45.84,45.96,30300.0,19.4829,19.5381,19.4744,19.5254,30300.0
2005-01-27 11:00:00,45.95,45.98,45.79,45.8,48700.0,19.5211,19.5339,19.4532,19.4574,48700.0
2005-01-27 11:30:00,45.78,45.82,45.62,45.68,23400.0,19.4489,19.4659,19.3809,19.4064,23400.0
2005-01-27 12:00:00,45.69,45.69,45.46,45.47,18100.0,19.4107,19.4107,19.313,19.3172,18100.0
2005-01-27 12:30:00,45.47,45.59,45.31,45.31,19500.0,19.3172,19.3682,19.2492,19.2492,19500.0
2005-01-27 13:00:00,45.3,45.5,45.3,45.44,36100.0,19.245,19.33,19.245,19.3045,36100.0
2005-01-27 13:30:00,45.44,45.44,45.25,45.27,28000.0,19.3045,19.3045,19.2237,19.2322,28000.0
2005-01-27 14:00:00,45.27,45.34,45.23,45.33,17000.0,19.2322,19.262,19.2153,19.2577,17000.0
2005-01-27 14:30:00,45.31,45.43,45.18,45.2,20600.0,19.2492,19.3002,19.194,19.2025,20600.0
2005-01-27 15:00:00,45.21,45.35,45.17,45.35,41700.0,19.2068,19.2662,19.1898,19.2662,41700.0
2005-01-27 15:30:00,45.31,45.4,45.24,45.36,27100.0,19.2492,19.2875,19.2195,19.2705,27100.0
2005-01-28 09:30:00,45.55,45.74,45.45,45.53,41300.0,19.3512,19.4319,19.3087,19.3427,41300.0
2005-01-28 10:00:00,45.52,45.54,45.35,45.42,23500.0,19.3385,19.347,19.2662,19.296,23500.0
2005-01-28 10:30:00,45.41,45.55,45.32,45.41,28500.0,19.2917,19.3512,19.2535,19.2917,28500.0
2005-01-28 11:00:00,45.41,45.41,45.23,45.24,17700.0,19.2917,19.2917,19.2153,19.2195,17700.0
2005-01-28 11:30:00,45.23,45.38,45.06,45.07,19400.0,19.2153,19.279,19.143,19.1473,19400.0
2005-01-28 12:00:00,45.07,45.25,45.07,45.08,33500.0,19.1473,19.2237,19.1473,19.1515,33500.0
2005-01-28 12:30:00,45.09,45.26,45.09,45.21,101800.0,19.1558,19.228,19.1558,19.2068,101800.0
2005-01-28 13:00:00,45.16,45.23,45.07,45.13,64800.0,19.1855,19.2153,19.1473,19.1728,64800.0
2005-01-28 13:30:00,45.15,45.25,45.1,45.18,24800.0,19.1813,19.2237,19.16,19.194,24800.0
2005-01-28 14:00:00,45.17,45.23,45.1,45.16,19700.0,19.1898,19.2153,19.16,19.1855,19700.0
2005-01-28 14:30:00,45.17,45.27,45.15,45.21,9100.0,19.1898,19.2322,19.1813,19.2068,9100.0
2005-01-28 15:00:00,45.21,45.38,45.21,45.34,26000.0,19.2068,19.279,19.2068,19.262,26000.0
2005-01-28 15:30:00,45.35,45.48,45.34,45.4,31800.0,19.2662,19.3215,19.262,19.2875,31800.0
2005-01-31 09:30:00,45.61,45.9,45.61,45.75,16300.0,19.3767,19.4999,19.3767,19.4362,16300.0
2005-01-31 10:00:00,45.74,45.8,45.69,45.7,142500.0,19.4319,19.4574,19.4107,19.4149,142500.0
2005-01-31 10:30:00,45.7,45.7,45.58,45.58,23700.0,19.4149,19.4149,19.3639,19.3639,23700.0
2005-01-31 11:00:00,45.56,45.63,45.52,45.52,15900.0,19.3554,19.3852,19.3385,19.3385,15900.0
2005-01-31 11:30:00,45.52,45.55,45.42,45.42,11200.0,19.3385,19.3512,19.296,19.296,11200.0
2005-01-31 12:00:00,45.41,45.47,45.28,45.3,16600.0,19.2917,19.3172,19.2365,19.245,16600.0
2005-01-31 12:30:00,45.27,45.28,45.11,45.28,7100.0,19.2322,19.2365,19.1643,19.2365,7100.0
2005-01-31 13:00:00,45.2,45.42,45.16,45.38,8800.0,19.2025,19.296,19.1855,19.279,8800.0
2005-01-31 13:30:00,45.37,45.5,45.26,45.5,12600.0,19.2747,19.33,19.228,19.33,12600.0
2005-01-31 14:00:00,45.51,45.6,45.4,45.55,14000.0,19.3342,19.3724,19.2875,19.3512,14000.0
2005-01-31 14:30:00,45.49,45.66,45.48,45.58,33600.0,19.3257,19.3979,19.3215,19.3639,33600.0
2005-01-31 15:00:00,45.58,45.6,45.4,45.41,15900.0,19.3639,19.3724,19.2875,19.2917,15900.0
2005-01-31 15:30:00,45.41,45.44,45.35,45.36,16500.0,19.2917,19.3045,19.2662,19.2705,16500.0
2005-02-01 09:30:00,45.65,45.8,45.5,45.78,20000.0,19.3937,19.4574,19.33,19.4489,20000.0
2005-02-01 10:00:00,45.78,45.78,45.69,45.74,23000.0,19.4489,19.4489,19.4107,19.4319,23000.0
2005-02-01 10:30:00,45.71,45.8,45.69,45.77,46900.0,19.4192,19.4574,19.4107,19.4447,46900.0
2005-02-01 11:00:00,45.76,45.88,45.5,45.6,32300.0,19.4404,19.4914,19.33,19.3724,32300.0
2005-02-01 11:30:00,45.57,45.78,45.57,45.77,22800.0,19.3597,19.4489,19.3597,19.4447,22800.0
2005-02-01 12:00:00,45.77,45.85,45.77,45.84,45800.0,19.4447,19.4786,19.4447,19.4744,45800.0
2005-02-01 12:30:00,45.84,45.92,45.72,45.72,22900.0,19.4744,19.5084,19.4234,19.4234,22900.0
2005-02-01 13:00:00,45.73,45.79,45.63,45.69,9000.0,19.4277,19.4532,19.3852,19.4107,9000.0
2005-02-01 13:30:00,45.7,45.84,45.65,45.74,19700.0,19.4149,19.4744,19.3937,19.4319,19700.0
2005-02-01 14:00:00,45.72,45.78,45.71,45.77,8400.0,19.4234,19.4489,19.4192,19.4447,8400.0
2005-02-01 14:30:00,45.74,45.82,45.66,45.79,12600.0,19.4319,19.4659,19.3979,19.4532,12600.0
2005-02-01 15:00:00,45.79,45.8,45.65,45.65,10500.0,19.4532,19.4574,19.3937,19.3937,10500.0
2005-02-01 15:30:00,45.63,45.81,45.63,45.74,19200.0,19.3852,19.4617,19.3852,19.4319,19200.0
2005-02-02 09:30:00,45.95,46.09,45.9,45.97,25700.0,19.5211,19.5806,19.4999,19.5296,25700.0
2005-02-02 10:00:00,46.0,46.1,45.9,45.99,16700.0,19.5424,19.5849,19.4999,19.5381,16700.0
2005-02-02 10:30:00,45.99,45.99,45.85,45.9,8700.0,19.5381,19.5381,19.4786,19.4999,8700.0
2005-02-02 11:00:00,45.87,45.91,45.86,45.9,10800.0,19.4871,19.5041,19.4829,19.4999,10800.0
2005-02-02 11:30:00,45.89,45.89,45.8,45.86,5800.0,19.4956,19.4956,19.4574,19.4829,5800.0
2005-02-02 12:00:00,45.86,45.91,45.75,45.76,14900.0,19.4829,19.5041,19.4362,19.4404,14900.0
2005-02-02 12:30:00,45.76,45.77,45.47,45.47,30500.0,19.4404,19.4447,19.3172,19.3172,30500.0
2005-02-02 13:00:00,45.49,45.58,45.47,45.58,7400.0,19.3257,19.3639,19.3172,19.3639,7400.0
2005-02-02 13:30:00,45.58,45.59,45.43,45.5,16200.0,19.3639,19.3682,19.3002,19.33,16200.0
2005-02-02 14:00:00,45.5,45.5,45.45,45.47,24000.0,19.33,19.33,19.3087,19.3172,24000.0
2005-02-02 14:30:00,45.47,45.61,45.46,45.48,27300.0,19.3172,19.3767,19.313,19.3215,27300.0
2005-02-02 15:00:00,45.48,45.55,45.41,45.54,42900.0,19.3215,19.3512,19.2917,19.347,42900.0
2005-02-02 15:30:00,45.54,45.59,45.45,45.52,32900.0,19.347,19.3682,19.3087,19.3385,32900.0
2005-02-03 09:30:00,45.48,45.79,45.48,45.79,37300.0,19.3215,19.4532,19.3215,19.4532,37300.0
2005-02-03 10:00:00,45.79,45.79,45.5,45.78,18400.0,19.4532,19.4532,19.33,19.4489,18400.0
2005-02-03 10:30:00,45.79,45.94,45.75,45.89,12100.0,19.4532,19.5169,19.4362,19.4956,12100.0
2005-02-03 11:00:00,45.92,45.92,45.6,45.6,35800.0,19.5084,19.5084,19.3724,19.3724,35800.0
2005-02-03 11:30:00,45.6,45.68,45.51,45.54,17600.0,19.3724,19.4064,19.3342,19.347,17600.0
2005-02-03 12:00:00,45.51,45.53,45.49,45.5,15900.0,19.3342,19.3427,19.3257,19.33,15900.0
2005-02-03 12:30:00,45.51,45.54,45.42,45.42,13900.0,19.3342,19.347,19.296,19.296,13900.0
2005-02-03 13:00:00,45.43,45.54,45.43,45.49,38200.0,19.3002,19.347,19.3002,19.3257,38200.0
2005-02-03 13:30:00,45.49,45.59,45.42,45.59,19500.0,19.3257,19.3682,19.296,19.3682,19500.0
2005-02-03 14:00:00,45.59,45.88,45.58,45.87,27000.0,19.3682,19.4914,19.3639,19.4871,27000.0
2005-02-03 14:30:00,45.88,46.0,45.84,45.93,25600.0,19.4914,19.5424,19.4744,19.5126,25600.0
2005-02-03 15:00:00,45.92,46.0,45.91,45.97,27400.0,19.5084,19.5424,19.5041,19.5296,27400.0
2005-02-03 15:30:00,45.97,46.03,45.85,45.91,30500.0,19.5296,19.5551,19.4786,19.5041,30500.0
2005-02-04 09:30:00,46.25,46.41,45.98,46.2,28000.0,19.6486,19.7166,19.5339,19.6273,28000.0
2005-02-04 10:00:00,46.3,46.4,45.99,46.38,20800.0,19.6698,19.7123,19.5381,19.7038,20800.0
2005-02-04 10:30:00,46.34,46.36,46.2,46.25,13300.0,19.6868,19.6953,19.6273,19.6486,13300.0
2005-02-04 11:00:00,46.26,46.33,46.24,46.24,9500.0,19.6528,19.6826,19.6443,19.6443,9500.0
2005-02-04 11:30:00,46.23,46.33,46.22,46.29,10400.0,19.6401,19.6826,19.6358,19.6656,10400.0
2005-02-04 12:00:00,46.3,46.3,46.21,46.24,9800.0,19.6698,19.6698,19.6316,19.6443,9800.0
2005-02-04 12:30:00,46.22,46.23,46.14,46.14,12000.0,19.6358,19.6401,19.6019,19.6019,12000.0
2005-02-04 13:00:00,46.13,46.22,46.13,46.19,7900.0,19.5976,19.6358,19.5976,19.6231,7900.0
2005-02-04 13:30:00,46.19,46.22,46.18,46.21,4000.0,19.6231,19.6358,19.6188,19.6316,4000.0
2005-02-04 14:00:00,46.21,46.28,46.16,46.22,14400.0,19.6316,19.6613,19.6103,19.6358,14400.0
2005-02-04 14:30:00,46.21,46.22,46.15,46.19,5900.0,19.6316,19.6358,19.6061,19.6231,5900.0
2005-02-04 15:00:00,46.2,46.21,46.1,46.18,24000.0,19.6273,19.6316,19.5849,19.6188,24000.0
2005-02-04 15:30:00,46.18,46.19,46.05,46.18,39500.0,19.6188,19.6231,19.5636,19.6188,39500.0
2005-02-07 09:30:00,46.0,46.24,45.95,46.11,48700.0,19.5424,19.6443,19.5211,19.5891,48700.0
2005-02-07 10:00:00,46.1,46.11,45.86,45.86,8800.0,19.5849,19.5891,19.4829,19.4829,8800.0
2005-02-07 10:30:00,45.88,46.1,45.87,46.1,14500.0,19.4914,19.5849,19.4871,19.5849,14500.0
2005-02-07 11:00:00,46.15,46.2,46.14,46.2,20700.0,19.6061,19.6273,19.6019,19.6273,20700.0
2005-02-07 11:30:00,46.2,46.24,46.18,46.22,9500.0,19.6273,19.6443,19.6188,19.6358,9500.0
2005-02-07 12:00:00,46.2,46.23,46.16,46.22,6200.0,19.6273,19.6401,19.6103,19.6358,6200.0
2005-02-07 12:30:00,46.22,46.22,46.1,46.14,5700.0,19.6358,19.6358,19.5849,19.6019,5700.0
2005-02-07 13:00:00,46.13,46.15,46.07,46.09,5000.0,19.5976,19.6061,19.5721,19.5806,5000.0
2005-02-07 13:30:00,46.07,46.08,45.97,45.97,3700.0,19.5721,19.5764,19.5296,19.5296,3700.0
2005-02-07 14:00:00,45.98,46.07,45.98,46.04,5200.0,19.5339,19.5721,19.5339,19.5594,5200.0
2005-02-07 14:30:00,46.04,46.05,45.95,45.98,10900.0,19.5594,19.5636,19.5211,19.5339,10900.0
2005-02-07 15:00:00,45.98,46.0,45.98,46.0,19500.0,19.5339,19.5424,19.5339,19.5424,19500.0
2005-02-07 15:30:00,46.0,46.0,45.7,45.82,22800.0,19.5424,19.5424,19.4149,19.4659,22800.0
2005-02-08 09:30:00,45.8,45.84,45.6,45.61,16400.0,19.4574,19.4744,19.3724,19.3767,16400.0
2005-02-08 10:00:00,45.6,45.68,45.48,45.53,28800.0,19.3724,19.4064,19.3215,19.3427,28800.0
2005-02-08 10:30:00,45.54,45.62,45.45,45.48,32100.0,19.347,19.3809,19.3087,19.3215,32100.0
2005-02-08 11:00:00,45.48,45.53,45.35,45.4,25200.0,19.3215,19.3427,19.2662,19.2875,25200.0
2005-02-08 11:30:00,45.35,45.45,45.34,45.45,22400.0,19.2662,19.3087,19.262,19.3087,22400.0
2005-02-08 12:00:00,45.39,45.45,45.28,45.42,12800.0,19.2832,19.3087,19.2365,19.296,12800.0
2005-02-08 12:30:00,45.37,45.42,45.34,45.34,6800.0,19.2747,19.296,19.262,19.262,6800.0
2005-02-08 13:00:00,45.35,45.41,45.31,45.31,7000.0,19.2662,19.2917,19.2492,19.2492,7000.0
2005-02-08 13:30:00,45.31,45.43,45.31,45.41,12300.0,19.2492,19.3002,19.2492,19.2917,12300.0
2005-02-08 14:00:00,45.4,45.48,45.4,45.46,23600.0,19.2875,19.3215,19.2875,19.313,23600.0
2005-02-08 14:30:00,45.45,45.52,45.39,45.45,21500.0,19.3087,19.3385,19.2832,19.3087,21500.0
2005-02-08 15:00:00,45.46,45.5,45.4,45.45,26500.0,19.313,19.33,19.2875,19.3087,26500.0
2005-02-08 15:30:00,45.46,45.53,45.4,45.45,62300.0,19.313,19.3427,19.2875,19.3087,62300.0
2005-02-09 09:30:00,46.2,46.4,45.85,45.89,86300.0,19.6273,19.7123,19.4786,19.4956,86300.0
2005-02-09 10:00:00,45.9,45.96,45.75,45.96,44500.0,19.4999,19.5254,19.4362,19.5254,44500.0
2005-02-09 10:30:00,45.95,45.95,45.84,45.85,17500.0,19.5211,19.5211,19.4744,19.4786,17500.0
2005-02-09 11:00:00,45.84,45.94,45.76,45.8,27200.0,19.4744,19.5169,19.4404,19.4574,27200.0
2005-02-09 11:30:00,45.8,45.84,45.76,45.84,11800.0,19.4574,19.4744,19.4404,19.4744,11800.0
2005-02-09 12:00:00,45.82,45.89,45.75,45.89,26400.0,19.4659,19.4956,19.4362,19.4956,26400.0
2005-02-09 12:30:00,45.89,45.92,45.84,45.86,7300.0,19.4956,19.5084,19.4744,19.4829,7300.0
2005-02-09 13:00:00,45.86,45.93,45.85,45.89,5800.0,19.4829,19.5126,19.4786,19.4956,5800.0
2005-02-09 13:30:00,45.88,45.91,45.8,45.91,12500.0,19.4914,19.5041,19.4574,19.5041,12500.0
2005-02-09 14:00:00,45.91,45.98,45.9,45.95,17900.0,19.5041,19.5339,19.4999,19.5211,17900.0
2005-02-09 14:30:00,45.95,45.99,45.94,45.97,28200.0,19.5211,19.5381,19.5169,19.5296,28200.0
2005-02-09 15:00:00,45.96,45.97,45.82,45.94,66200.0,19.5254,19.5296,19.4659,19.5169,66200.0
2005-02-09 15:30:00,45.94,45.95,45.75,45.84,37900.0,19.5169,19.5211,19.4362,19.4744,37900.0
2005-02-10 09:30:00,45.83,45.91,45.75,45.78,30700.0,19.4702,19.5041,19.4362,19.4489,30700.0
2005-02-10 10:00:00,45.78,45.94,45.75,45.86,17900.0,19.4489,19.5169,19.4362,19.4829,17900.0
2005-02-10 10:30:00,45.86,45.95,45.77,45.95,34100.0,19.4829,19.5211,19.4447,19.5211,34100.0
2005-02-10 11:00:00,45.94,46.04,45.94,45.99,20300.0,19.5169,19.5594,19.5169,19.5381,20300.0
2005-02-10 11:30:00,45.99,46.06,45.97,46.01,41900.0,19.5381,19.5679,19.5296,19.5466,41900.0
2005-02-10 12:00:00,45.99,46.09,45.99,46.05,10100.0,19.5381,19.5806,19.5381,19.5636,10100.0
2005-02-10 12:30:00,46.06,46.07,45.95,46.06,17400.0,19.5679,19.5721,19.5211,19.5679,17400.0
2005-02-10 13:00:00,46.11,46.11,45.97,46.07,8500.0,19.5891,19.5891,19.5296,19.5721,8500.0
2005-02-10 13:30:00,46.08,46.14,46.07,46.14,6000.0,19.5764,19.6019,19.5721,19.6019,6000.0
2005-02-10 14:00:00,46.13,46.15,46.08,46.09,9200.0,19.5976,19.6061,19.5764,19.5806,9200.0
2005-02-10 14:30:00,46.08,46.15,46.02,46.15,8400.0,19.5764,19.6061,19.5509,19.6061,8400.0
2005-02-10 15:00:00,46.15,46.15,46.03,46.1,17200.0,19.6061,19.6061,19.5551,19.5849,17200.0
2005-02-10 15:30:00,46.1,46.17,46.05,46.15,37700.0,19.5849,19.6146,19.5636,19.6061,37700.0
2005-02-11 09:30:00,46.15,46.28,46.0,46.25,42700.0,19.6061,19.6613,19.5424,19.6486,42700.0
2005-02-11 10:00:00,46.22,46.3,46.15,46.29,34900.0,19.6358,19.6698,19.6061,19.6656,34900.0
2005-02-11 10:30:00,46.29,46.49,46.24,46.47,28100.0,19.6656,19.7505,19.6443,19.742,28100.0
2005-02-11 11:00:00,46.47,46.63,46.41,46.63,15700.0,19.742,19.81,19.7166,19.81,15700.0
2005-02-11 11:30:00,46.63,46.63,46.47,46.52,5700.0,19.81,19.81,19.742,19.7633,5700.0
2005-02-11 12:00:00,46.54,46.57,46.45,46.46,4200.0,19.7718,19.7845,19.7336,19.7378,4200.0
2005-02-11 12:30:00,46.46,46.58,46.46,46.55,6100.0,19.7378,19.7888,19.7378,19.776,6100.0
2005-02-11 13:00:00,46.59,46.59,46.48,46.56,143500.0,19.793,19.793,19.7463,19.7803,143500.0
2005-02-11 13:30:00,46.56,46.67,46.56,46.66,12200.0,19.7803,19.827,19.7803,19.8228,12200.0
2005-02-11 14:00:00,46.62,46.7,46.56,46.65,27400.0,19.8058,19.8398,19.7803,19.8185,27400.0
2005-02-11 14:30:00,46.66,46.7,46.62,46.62,24700.0,19.8228,19.8398,19.8058,19.8058,24700.0
2005-02-11 15:00:00,46.62,46.65,46.58,46.6,36600.0,19.8058,19.8185,19.7888,19.7973,36600.0
2005-02-11 15:30:00,46.6,46.67,46.59,46.67,35600.0,19.7973,19.827,19.793,19.827,35600.0
2005-02-14 09:30:00,46.7,46.75,46.59,46.66,12500.0,19.8398,19.861,19.793,19.8228,12500.0
2005-02-14 10:00:00,46.64,46.64,46.6,46.61,4700.0,19.8143,19.8143,19.7973,19.8015,4700.0
2005-02-14 10:30:00,46.61,46.61,46.47,46.51,12400.0,19.8015,19.8015,19.742,19.759,12400.0
2005-02-14 11:00:00,46.48,46.57,46.45,46.49,8500.0,19.7463,19.7845,19.7336,19.7505,8500.0
2005-02-14 11:30:00,46.49,46.51,46.45,46.47,6400.0,19.7505,19.759,19.7336,19.742,6400.0
2005-02-14 12:00:00,46.47,46.53,46.45,46.49,8600.0,19.742,19.7675,19.7336,19.7505,8600.0
2005-02-14 12:30:00,46.49,46.49,46.42,46.45,7100.0,19.7505,19.7505,19.7208,19.7336,7100.0
2005-02-14 13:00:00,46.44,46.44,46.36,46.36,11700.0,19.7293,19.7293,19.6953,19.6953,11700.0
2005-02-14 13:30:00,46.37,46.39,46.36,46.36,4500.0,19.6996,19.7081,19.6953,19.6953,4500.0
2005-02-14 14:00:00,46.36,46.42,46.36,46.4,12000.0,19.6953,19.7208,19.6953,19.7123,12000.0
2005-02-14 14:30:00,46.4,46.41,46.38,46.39,8800.0,19.7123,19.7166,19.7038,19.7081,8800.0
2005-02-14 15:00:00,46.38,46.49,46.37,46.48,28600.0,19.7038,19.7505,19.6996,19.7463,28600.0
2005-02-14 15:30:00,46.48,46.52,46.41,46.52,22300.0,19.7463,19.7633,19.7166,19.7633,22300.0
2005-02-15 09:30:00,46.4,46.5,46.25,46.48,14100.0,19.7123,19.7548,19.6486,19.7463,14100.0
2005-02-15 10:00:00,46.5,46.53,46.43,46.46,16900.0,19.7548,19.7675,19.7251,19.7378,16900.0
2005-02-15 10:30:00,46.47,46.7,46.47,46.7,20400.0,19.742,19.8398,19.742,19.8398,20400.0
2005-02-15 11:00:00,46.68,46.68,46.54,46.57,14900.0,19.8313,19.8313,19.7718,19.7845,14900.0
2005-02-15 11:30:00,46.51,46.63,46.51,46.62,4400.0,19.759,19.81,19.759,19.8058,4400.0
2005-02-15 12:00:00,46.65,46.69,46.62,46.67,7000.0,19.8185,19.8355,19.8058,19.827,7000.0
2005-02-15 12:30:00,46.68,46.77,46.65,46.76,19300.0,19.8313,19.8695,19.8185,19.8652,19300.0
2005-02-15 13:00:00,46.74,46.76,46.73,46.75,21200.0,19.8568,19.8652,19.8525,19.861,21200.0
2005-02-15 13:30:00,46.73,46.78,46.72,46.75,22600.0,19.8525,19.8737,19.8483,19.861,22600.0
2005-02-15 14:00:00,46.73,46.77,46.73,46.75,15300.0,19.8525,19.8695,19.8525,19.861,15300.0
2005-02-15 14:30:00,46.76,46.88,46.75,46.88,43300.0,19.8652,19.9162,19.861,19.9162,43300.0
2005-02-15 15:00:00,46.88,46.88,46.77,46.84,30100.0,19.9162,19.9162,19.8695,19.8992,30100.0
2005-02-15 15:30:00,46.84,47.01,46.84,46.93,53300.0,19.8992,19.9715,19.8992,19.9375,53300.0
2005-02-16 09:30:00,46.9,46.9,46.7,46.78,21700.0,19.9247,19.9247,19.8398,19.8737,21700.0
2005-02-16 10:00:00,46.78,46.86,46.69,46.8,21500.0,19.8737,19.9077,19.8355,19.8822,21500.0
2005-02-16 10:30:00,46.8,46.8,46.7,46.75,15000.0,19.8822,19.8822,19.8398,19.861,15000.0
2005-02-16 11:00:00,46.75,46.77,46.7,46.73,8600.0,19.861,19.8695,19.8398,19.8525,8600.0
2005-02-16 11:30:00,46.75,46.83,46.75,46.8,15700.0,19.861,19.895,19.861,19.8822,15700.0
2005-02-16 12:00:00,46.78,46.79,46.78,46.79,4900.0,19.8737,19.878,19.8737,19.878,4900.0
2005-02-16 12:30:00,46.77,46.88,46.77,46.88,6500.0,19.8695,19.9162,19.8695,19.9162,6500.0
2005-02-16 13:00:00,46.86,46.92,46.86,46.92,5500.0,19.9077,19.9332,19.9077,19.9332,5500.0
2005-02-16 13:30:00,46.9,47.02,46.86,46.98,98300.0,19.9247,19.9757,19.9077,19.9587,98300.0
2005-02-16 14:00:00,46.97,47.03,46.96,47.0,11100.0,19.9545,19.98,19.9502,19.9672,11100.0
2005-02-16 14:30:00,47.01,47.1,47.0,47.1,19700.0,19.9715,20.0097,19.9672,20.0097,19700.0
2005-02-16 15:00:00,47.12,47.15,47.02,47.08,23500.0,20.0182,20.0309,19.9757,20.0012,23500.0
2005-02-16 15:30:00,47.09,47.15,47.03,47.11,15000.0,20.0054,20.0309,19.98,20.0139,15000.0
2005-02-17 09:30:00,47.11,47.11,46.93,47.05,13700.0,20.0139,20.0139,19.9375,19.9885,13700.0
2005-02-17 10:00:00,47.05,47.1,47.01,47.1,11900.0,19.9885,20.0097,19.9715,20.0097,11900.0
2005-02-17 10:30:00,47.09,47.09,46.94,47.04,5900.0,20.0054,20.0054,19.9417,19.9842,5900.0
2005-02-17 11:00:00,47.04,47.09,47.04,47.05,23500.0,19.9842,20.0054,19.9842,19.9885,23500.0
2005-02-17 11:30:00,47.05,47.1,47.05,47.09,19000.0,19.9885,20.0097,19.9885,20.0054,19000.0
2005-02-17 12:00:00,47.09,47.15,47.09,47.14,30200.0,20.0054,20.0309,20.0054,20.0267,30200.0
2005-02-17 12:30:00,47.15,47.19,47.13,47.16,14500.0,20.0309,20.0479,20.0224,20.0352,14500.0
2005-02-17 13:00:00,47.16,47.18,47.14,47.16,21600.0,20.0352,20.0437,20.0267,20.0352,21600.0
2005-02-17 13:30:00,47.16,47.22,47.16,47.22,10900.0,20.0352,20.0607,20.0352,20.0607,10900.0
2005-02-17 14:00:00,47.22,47.26,47.21,47.25,14000.0,20.0607,20.0777,20.0564,20.0734,14000.0
2005-02-17 14:30:00,47.25,47.27,47.18,47.22,28400.0,20.0734,20.0819,20.0437,20.0607,28400.0
2005-02-17 15:00:00,47.22,47.23,47.18,47.2,37300.0,20.0607,20.0649,20.0437,20.0522,37300.0
2005-02-17 15:30:00,47.21,47.21,47.15,47.16,25400.0,20.0564,20.0564,20.0309,20.0352,25400.0
2005-02-18 09:30:00,47.0,47.01,46.71,46.83,65300.0,19.9672,19.9715,19.844,19.895,65300.0
2005-02-18 10:00:00,46.93,46.93,46.69,46.87,23400.0,19.9375,19.9375,19.8355,19.912,23400.0
2005-02-18 10:30:00,46.88,46.88,46.8,46.87,11400.0,19.9162,19.9162,19.8822,19.912,11400.0
2005-02-18 11:00:00,46.87,46.94,46.87,46.88,12600.0,19.912,19.9417,19.912,19.9162,12600.0
2005-02-18 11:30:00,46.87,46.91,46.82,46.91,12100.0,19.912,19.929,19.8907,19.929,12100.0
2005-02-18 12:00:00,46.9,46.9,46.86,46.86,8800.0,19.9247,19.9247,19.9077,19.9077,8800.0
2005-02-18 12:30:00,46.85,46.87,46.82,46.82,13500.0,19.9035,19.912,19.8907,19.8907,13500.0
2005-02-18 13:00:00,46.84,46.89,46.83,46.89,26400.0,19.8992,19.9205,19.895,19.9205,26400.0
2005-02-18 13:30:00,46.89,46.89,46.85,46.85,26100.0,19.9205,19.9205,19.9035,19.9035,26100.0
2005-02-18 14:00:00,46.83,46.86,46.8,46.81,8800.0,19.895,19.9077,19.8822,19.8865,8800.0
2005-02-18 14:30:00,46.81,46.89,46.81,46.88,28800.0,19.8865,19.9205,19.8865,19.9162,28800.0
2005-02-18 15:00:00,46.87,46.87,46.84,46.85,22800.0,19.912,19.912,19.8992,19.9035,22800.0
2005-02-18 15:30:00,46.86,46.88,46.84,46.87,46500.0,19.9077,19.9162,19.8992,19.912,46500.0
2005-02-22 09:30:00,46.62,46.73,46.55,46.6,46400.0,19.8058,19.8525,19.776,19.7973,46400.0
2005-02-22 10:00:00,46.6,46.69,46.58,46.63,27600.0,19.7973,19.8355,19.7888,19.81,27600.0
2005-02-22 10:30:00,46.64,46.68,46.61,46.61,62400.0,19.8143,19.8313,19.8015,19.8015,62400.0
2005-02-22 11:00:00,46.61,46.69,46.55,46.59,26800.0,19.8015,19.8355,19.776,19.793,26800.0
2005-02-22 11:30:00,46.59,46.61,46.55,46.6,16000.0,19.793,19.8015,19.776,19.7973,16000.0
2005-02-22 12:00:00,46.6,46.61,46.52,46.52,22000.0,19.7973,19.8015,19.7633,19.7633,22000.0
2005-02-22 12:30:00,46.52,46.53,46.44,46.45,36600.0,19.7633,19.7675,19.7293,19.7336,36600.0
2005-02-22 13:00:00,46.42,46.52,46.41,46.43,25100.0,19.7208,19.7633,19.7166,19.7251,25100.0
2005-02-22 13:30:00,46.44,46.62,46.44,46.47,34500.0,19.7293,19.8058,19.7293,19.742,34500.0
2005-02-22 14:00:00,46.46,46.48,46.42,46.43,25200.0,19.7378,19.7463,19.7208,19.7251,25200.0
2005-02-22 14:30:00,46.41,46.51,46.41,46.46,32300.0,19.7166,19.759,19.7166,19.7378,32300.0
2005-02-22 15:00:00,46.49,46.49,46.43,46.44,37300.0,19.7505,19.7505,19.7251,19.7293,37300.0
2005-02-22 15:30:00,46.44,46.49,46.36,46.36,54800.0,19.7293,19.7505,19.6953,19.6953,54800.0
2005-02-23 09:30:00,46.6,46.85,46.5,46.65,35300.0,19.7973,19.9035,19.7548,19.8185,35300.0
2005-02-23 10:00:00,46.67,46.74,46.6,46.74,5200.0,19.827,19.8568,19.7973,19.8568,5200.0
2005-02-23 10:30:00,46.74,46.76,46.62,46.62,7700.0,19.8568,19.8652,19.8058,19.8058,7700.0
2005-02-23 11:00:00,46.62,46.68,46.61,46.63,16300.0,19.8058,19.8313,19.8015,19.81,16300.0
2005-02-23 11:30:00,46.63,46.67,46.63,46.67,5800.0,19.81,19.827,19.81,19.827,5800.0
2005-02-23 12:00:00,46.72,46.74,46.63,46.74,8400.0,19.8483,19.8568,19.81,19.8568,8400.0
2005-02-23 12:30:00,46.72,46.75,46.68,46.73,21900.0,19.8483,19.861,19.8313,19.8525,21900.0
2005-02-23 13:00:00,46.76,46.81,46.74,46.77,67400.0,19.8652,19.8865,19.8568,19.8695,67400.0
2005-02-23 13:30:00,46.77,46.84,46.67,46.69,60500.0,19.8695,19.8992,19.827,19.8355,60500.0
2005-02-23 14:00:00,46.67,46.76,46.67,46.75,45800.0,19.827,19.8652,19.827,19.861,45800.0
2005-02-23 14:30:00,46.75,46.89,46.75,46.89,31200.0,19.861,19.9205,19.861,19.9205,31200.0
2005-02-23 15:00:00,46.88,46.9,46.85,46.88,63200.0,19.9162,19.9247,19.9035,19.9162,63200.0
2005-02-23 15:30:00,46.88,46.88,46.8,46.82,93100.0,19.9162,19.9162,19.8822,19.8907,93100.0
2005-02-24 09:30:00,46.83,46.94,46.83,46.85,248600.0,19.895,19.9417,19.895,19.9035,248600.0
2005-02-24 10:00:00,46.85,46.86,46.83,46.84,41000.0,19.9035,19.9077,19.895,19.8992,41000.0
2005-02-24 10:30:00,46.84,46.84,46.78,46.78,28900.0,19.8992,19.8992,19.8737,19.8737,28900.0
2005-02-24 11:00:00,46.78,46.8,46.77,46.77,8500.0,19.8737,19.8822,19.8695,19.8695,8500.0
2005-02-24 11:30:00,46.78,46.78,46.72,46.72,8200.0,19.8737,19.8737,19.8483,19.8483,8200.0
2005-02-24 12:00:00,46.71,46.72,46.55,46.6,37700.0,19.844,19.8483,19.776,19.7973,37700.0
2005-02-24 12:30:00,46.6,46.6,46.55,46.56,15600.0,19.7973,19.7973,19.776,19.7803,15600.0
2005-02-24 13:00:00,46.55,46.57,46.49,46.54,25000.0,19.776,19.7845,19.7505,19.7718,25000.0
2005-02-24 13:30:00,46.53,46.55,46.48,46.49,16600.0,19.7675,19.776,19.7463,19.7505,16600.0
2005-02-24 14:00:00,46.49,46.5,46.48,46.48,65500.0,19.7505,19.7548,19.7463,19.7463,65500.0
2005-02-24 14:30:00,46.49,46.5,46.46,46.46,30500.0,19.7505,19.7548,19.7378,19.7378,30500.0
2005-02-24 15:00:00,46.45,46.46,46.09,46.13,44500.0,19.7336,19.7378,19.5806,19.5976,44500.0
2005-02-24 15:30:00,46.11,46.15,46.11,46.15,73900.0,19.5891,19.6061,19.5891,19.6061,73900.0
2005-02-25 09:30:00,46.14,46.52,46.14,46.52,9500.0,19.6019,19.7633,19.6019,19.7633,9500.0
2005-02-25 10:00:00,46.51,46.6,46.5,46.59,13900.0,19.759,19.7973,19.7548,19.793,13900.0
2005-02-25 10:30:00,46.59,46.59,46.56,46.57,15400.0,19.793,19.793,19.7803,19.7845,15400.0
2005-02-25 11:00:00,46.57,46.66,46.56,46.6,22300.0,19.7845,19.8228,19.7803,19.7973,22300.0
2005-02-25 11:30:00,46.6,46.65,46.56,46.58,35500.0,19.7973,19.8185,19.7803,19.7888,35500.0
2005-02-25 12:00:00,46.58,46.7,46.56,46.66,10400.0,19.7888,19.8398,19.7803,19.8228,10400.0
2005-02-25 12:30:00,46.66,46.7,46.58,46.66,8100.0,19.8228,19.8398,19.7888,19.8228,8100.0
2005-02-25 13:00:00,46.65,46.67,46.6,46.6,3100.0,19.8185,19.827,19.7973,19.7973,3100.0
2005-02-25 13:30:00,46.58,46.66,46.58,46.65,5900.0,19.7888,19.8228,19.7888,19.8185,5900.0
2005-02-25 14:00:00,46.64,46.72,46.63,46.7,9300.0,19.8143,19.8483,19.81,19.8398,9300.0
2005-02-25 14:30:00,46.69,46.72,46.61,46.69,13100.0,19.8355,19.8483,19.8015,19.8355,13100.0
2005-02-25 15:00:00,46.7,46.79,46.66,46.75,14200.0,19.8398,19.878,19.8228,19.861,14200.0
2005-02-25 15:30:00,46.73,47.1,46.73,47.02,30900.0,19.8525,20.0097,19.8525,19.9757,30900.0
2005-02-28 09:30:00,47.25,47.25,47.15,47.21,11800.0,20.0734,20.0734,20.0309,20.0564,11800.0
2005-02-28 10:00:00,47.21,47.24,47.18,47.24,19300.0,20.0564,20.0692,20.0437,20.0692,19300.0
2005-02-28 10:30:00,47.29,47.29,46.95,47.01,40500.0,20.0904,20.0904,19.946,19.9715,40500.0
2005-02-28 11:00:00,47.01,47.2,46.99,47.2,14200.0,19.9715,20.0522,19.963,20.0522,14200.0
2005-02-28 11:30:00,47.18,47.33,47.17,47.29,3900.0,20.0437,20.1074,20.0394,20.0904,3900.0
2005-02-28 12:00:00,47.26,47.29,47.1,47.11,16700.0,20.0777,20.0904,20.0097,20.0139,16700.0
2005-02-28 12:30:00,47.11,47.11,47.02,47.03,1600.0,20.0139,20.0139,19.9757,19.98,1600.0
2005-02-28 13:00:00,47.02,47.03,47.02,47.02,700.0,19.9757,19.98,19.9757,19.9757,700.0
2005-02-28 13:30:00,47.03,47.03,46.98,46.99,13800.0,19.98,19.98,19.9587,19.963,13800.0
2005-02-28 14:00:00,46.99,46.99,46.8,46.81,17800.0,19.963,19.963,19.8822,19.8865,17800.0
2005-02-28 14:30:00,46.81,46.86,46.61,46.61,39200.0,19.8865,19.9077,19.8015,19.8015,39200.0
2005-02-28 15:00:00,46.62,46.71,46.59,46.64,52600.0,19.8058,19.844,19.793,19.8143,52600.0
2005-02-28 15:30:00,46.64,46.74,46.52,46.54,96800.0,19.8143,19.8568,19.7633,19.7718,96800.0
2005-03-01 09:30:00,46.0,46.45,45.54,45.91,67800.0,19.7186,19.9115,19.5214,19.68,67800.0
2005-03-01 10:00:00,45.91,46.26,45.91,46.24,21000.0,19.68,19.83,19.68,19.8215,21000.0
2005-03-01 10:30:00,46.21,46.21,46.0,46.01,67500.0,19.8086,19.8086,19.7186,19.7229,67500.0
2005-03-01 11:00:00,46.01,46.15,46.0,46.09,17200.0,19.7229,19.7829,19.7186,19.7572,17200.0
2005-03-01 11:30:00,46.09,46.15,46.07,46.1,25800.0,19.7572,19.7829,19.7486,19.7614,25800.0
2005-03-01 12:00:00,46.1,46.12,46.09,46.1,16700.0,19.7614,19.77,19.7572,19.7614,16700.0
2005-03-01 12:30:00,46.1,46.15,46.06,46.11,28400.0,19.7614,19.7829,19.7443,19.7657,28400.0
2005-03-01 13:00:00,46.1,46.11,46.03,46.03,43000.0,19.7614,19.7657,19.7314,19.7314,43000.0
2005-03-01 13:30:00,46.03,46.17,46.02,46.14,14600.0,19.7314,19.7914,19.7271,19.7786,14600.0
2005-03-01 14:00:00,46.1,46.15,46.08,46.08,39400.0,19.7614,19.7829,19.7529,19.7529,39400.0
2005-03-01 14:30:00,46.09,46.22,46.09,46.22,42500.0,19.7572,19.8129,19.7572,19.8129,42500.0
2005-03-01 15:00:00,46.22,46.35,46.17,46.25,33500.0,19.8129,19.8686,19.7914,19.8257,33500.0
2005-03-01 15:30:00,46.29,46.34,46.14,46.18,89100.0,19.8429,19.8643,19.7786,19.7957,89100.0
2005-03-02 09:30:00,47.0,47.06,46.12,46.36,118200.0,20.1472,20.173,19.77,19.8729,118200.0
2005-03-02 10:00:00,46.37,47.0,46.37,46.93,66200.0,19.8772,20.1472,19.8772,20.1172,66200.0
2005-03-02 10:30:00,46.93,46.94,46.77,46.79,30000.0,20.1172,20.1215,20.0486,20.0572,30000.0
2005-03-02 11:00:00,46.79,46.84,46.71,46.79,27100.0,20.0572,20.0787,20.0229,20.0572,27100.0
2005-03-02 11:30:00,46.8,46.88,46.75,46.75,19700.0,20.0615,20.0958,20.0401,20.0401,19700.0
2005-03-02 12:00:00,46.75,46.79,46.75,46.79,15700.0,20.0401,20.0572,20.0401,20.0572,15700.0
2005-03-02 12:30:00,46.79,46.79,46.71,46.78,21100.0,20.0572,20.0572,20.0229,20.0529,21100.0
2005-03-02 13:00:00,46.78,46.79,46.77,46.79,19900.0,20.0529,20.0572,20.0486,20.0572,19900.0
2005-03-02 13:30:00,46.79,46.79,46.72,46.75,18400.0,20.0572,20.0572,20.0272,20.0401,18400.0
2005-03-02 14:00:00,46.76,46.85,46.75,46.81,20700.0,20.0444,20.0829,20.0401,20.0658,20700.0
2005-03-02 14:30:00,46.82,46.87,46.7,46.74,34300.0,20.0701,20.0915,20.0186,20.0358,34300.0
2005-03-02 15:00:00,46.72,46.76,46.71,46.73,24800.0,20.0272,20.0444,20.0229,20.0315,24800.0
2005-03-02 15:30:00,46.73,46.88,46.73,46.88,60300.0,20.0315,20.0958,20.0315,20.0958,60300.0
2005-03-03 09:30:00,47.1,47.3,47.05,47.21,39900.0,20.1901,20.2758,20.1687,20.2373,39900.0
2005-03-03 10:00:00,47.21,47.44,47.2,47.4,33900.0,20.2373,20.3359,20.233,20.3187,33900.0
2005-03-03 10:30:00,47.4,47.5,47.27,47.48,30200.0,20.3187,20.3616,20.263,20.353,30200.0
2005-03-03 11:00:00,47.45,47.49,47.24,47.3,18400.0,20.3401,20.3573,20.2501,20.2758,18400.0
2005-03-03 11:30:00,47.3,47.44,47.28,47.42,32000.0,20.2758,20.3359,20.2673,20.3273,32000.0
2005-03-03 12:00:00,47.43,47.43,47.35,47.35,38700.0,20.3316,20.3316,20.2973,20.2973,38700.0
2005-03-03 12:30:00,47.36,47.44,47.36,47.44,19000.0,20.3016,20.3359,20.3016,20.3359,19000.0
2005-03-03 13:00:00,47.44,47.44,47.38,47.41,17700.0,20.3359,20.3359,20.3101,20.323,17700.0
2005-03-03 13:30:00,47.41,47.45,47.39,47.45,16800.0,20.323,20.3401,20.3144,20.3401,16800.0
2005-03-03 14:00:00,47.45,47.58,47.44,47.58,71600.0,20.3401,20.3959,20.3359,20.3959,71600.0
2005-03-03 14:30:00,47.56,47.6,47.51,47.59,52000.0,20.3873,20.4044,20.3659,20.4002,52000.0
2005-03-03 15:00:00,47.6,47.69,47.58,47.69,67300.0,20.4044,20.443,20.3959,20.443,67300.0
2005-03-03 15:30:00,47.68,47.72,47.59,47.6,62400.0,20.4387,20.4559,20.4002,20.4044,62400.0
2005-03-04 09:30:00,47.78,47.99,47.78,47.91,22400.0,20.4816,20.5716,20.4816,20.5373,22400.0
2005-03-04 10:00:00,47.99,48.48,47.99,48.45,43200.0,20.5716,20.7817,20.5716,20.7688,43200.0
2005-03-04 10:30:00,48.45,48.46,48.31,48.34,28600.0,20.7688,20.7731,20.7088,20.7216,28600.0
2005-03-04 11:00:00,48.34,48.45,48.34,48.39,20800.0,20.7216,20.7688,20.7216,20.7431,20800.0
2005-03-04 11:30:00,48.44,48.52,48.37,48.45,11700.0,20.7645,20.7988,20.7345,20.7688,11700.0
2005-03-04 12:00:00,48.44,48.61,48.44,48.51,17400.0,20.7645,20.8374,20.7645,20.7945,17400.0
2005-03-04 12:30:00,48.53,48.67,48.53,48.66,22500.0,20.8031,20.8631,20.8031,20.8588,22500.0
2005-03-04 13:00:00,48.67,48.76,48.58,48.65,21000.0,20.8631,20.9017,20.8245,20.8545,21000.0
2005-03-04 13:30:00,48.65,48.68,48.57,48.65,26100.0,20.8545,20.8674,20.8202,20.8545,26100.0
2005-03-04 14:00:00,48.66,48.7,48.6,48.64,24900.0,20.8588,20.876,20.8331,20.8502,24900.0
2005-03-04 14:30:00,48.66,48.71,48.65,48.65,52100.0,20.8588,20.8803,20.8545,20.8545,52100.0
2005-03-04 15:00:00,48.66,48.94,48.66,48.94,48200.0,20.8588,20.9788,20.8588,20.9788,48200.0
2005-03-04 15:30:00,48.92,49.03,48.9,48.91,53700.0,20.9703,21.0174,20.9617,20.966,53700.0
2005-03-07 09:30:00,49.05,49.3,48.6,48.65,44400.0,21.026,21.1332,20.8331,20.8545,44400.0
2005-03-07 10:00:00,48.67,49.4,48.65,49.33,41500.0,20.8631,21.176,20.8545,21.146,41500.0
2005-03-07 10:30:00,49.33,49.49,49.33,49.41,31800.0,21.146,21.2146,21.146,21.1803,31800.0
2005-03-07 11:00:00,49.4,49.55,49.37,49.48,13300.0,21.176,21.2403,21.1632,21.2103,13300.0
2005-03-07 11:30:00,49.5,49.52,49.33,49.48,14800.0,21.2189,21.2275,21.146,21.2103,14800.0
2005-03-07 12:00:00,49.5,49.63,49.48,49.63,12400.0,21.2189,21.2746,21.2103,21.2746,12400.0
2005-03-07 12:30:00,49.64,49.78,49.54,49.54,14800.0,21.2789,21.3389,21.236,21.236,14800.0
2005-03-07 13:00:00,49.57,49.61,49.51,49.55,15900.0,21.2489,21.2661,21.2232,21.2403,15900.0
2005-03-07 13:30:00,49.55,49.67,49.55,49.61,25200.0,21.2403,21.2918,21.2403,21.2661,25200.0
2005-03-07 14:00:00,49.61,49.62,49.38,49.38,24900.0,21.2661,21.2703,21.1675,21.1675,24900.0
2005-03-07 14:30:00,49.39,49.42,49.33,49.39,28000.0,21.1717,21.1846,21.146,21.1717,28000.0
2005-03-07 15:00:00,49.39,49.42,49.3,49.31,32300.0,21.1717,21.1846,21.1332,21.1375,32300.0
2005-03-07 15:30:00,49.31,49.38,49.07,49.38,53000.0,21.1375,21.1675,21.0346,21.1675,53000.0
2005-03-08 09:30:00,49.3,49.3,49.1,49.1,15300.0,21.1332,21.1332,21.0474,21.0474,15300.0
2005-03-08 10:00:00,49.06,49.14,48.9,48.92,18000.0,21.0303,21.0646,20.9617,20.9703,18000.0
2005-03-08 10:30:00,48.92,49.16,48.92,49.02,22200.0,20.9703,21.0732,20.9703,21.0131,22200.0
2005-03-08 11:00:00,49.02,49.13,49.0,49.13,7900.0,21.0131,21.0603,21.0046,21.0603,7900.0
2005-03-08 11:30:00,49.12,49.14,49.02,49.12,8700.0,21.056,21.0646,21.0131,21.056,8700.0
2005-03-08 12:00:00,49.15,49.19,49.1,49.17,7900.0,21.0689,21.086,21.0474,21.0774,7900.0
2005-03-08 12:30:00,49.18,49.2,49.13,49.2,6000.0,21.0817,21.0903,21.0603,21.0903,6000.0
2005-03-08 13:00:00,49.2,49.28,49.17,49.18,8400.0,21.0903,21.1246,21.0774,21.0817,8400.0
2005-03-08 13:30:00,49.16,49.17,49.02,49.08,8100.0,21.0732,21.0774,21.0131,21.0389,8100.0
2005-03-08 14:00:00,49.05,49.15,48.99,49.1,9400.0,21.026,21.0689,21.0003,21.0474,9400.0
2005-03-08 14:30:00,49.1,49.26,49.1,49.18,28200.0,21.0474,21.116,21.0474,21.0817,28200.0
2005-03-08 15:00:00,49.24,49.24,49.07,49.15,14800.0,21.1074,21.1074,21.0346,21.0689,14800.0
2005-03-08 15:30:00,49.15,49.15,49.06,49.08,18700.0,21.0689,21.0689,21.0303,21.0389,18700.0
2005-03-09 09:30:00,49.1,49.1,48.25,48.25,55400.0,21.0474,21.0474,20.6831,20.6831,55400.0
2005-03-09 10:00:00,48.15,48.41,48.0,48.3,73300.0,20.6402,20.7517,20.5759,20.7045,73300.0
2005-03-09 10:30:00,48.37,48.48,48.25,48.36,15900.0,20.7345,20.7817,20.6831,20.7302,15900.0
2005-03-09 11:00:00,48.32,48.32,48.21,48.3,5700.0,20.7131,20.7131,20.6659,20.7045,5700.0
2005-03-09 11:30:00,48.3,48.3,48.15,48.26,22200.0,20.7045,20.7045,20.6402,20.6874,22200.0
2005-03-09 12:00:00,48.26,48.3,48.21,48.23,7300.0,20.6874,20.7045,20.6659,20.6745,7300.0
2005-03-09 12:30:00,48.23,48.28,48.18,48.18,10200.0,20.6745,20.6959,20.6531,20.6531,10200.0
2005-03-09 13:00:00,48.18,48.22,48.09,48.2,10400.0,20.6531,20.6702,20.6145,20.6616,10400.0
2005-03-09 13:30:00,48.2,48.22,48.16,48.19,8300.0,20.6616,20.6702,20.6445,20.6573,8300.0
2005-03-09 14:00:00,48.19,48.2,48.11,48.15,39600.0,20.6573,20.6616,20.6231,20.6402,39600.0
2005-03-09 14:30:00,48.12,48.17,47.98,47.99,35000.0,20.6273,20.6488,20.5673,20.5716,35000.0
2005-03-09 15:00:00,47.98,48.07,47.95,47.97,20900.0,20.5673,20.6059,20.5545,20.563,20900.0
2005-03-09 15:30:00,47.95,47.96,47.5,47.65,37500.0,20.5545,20.5588,20.3616,20.4259,37500.0
2005-03-10 09:30:00,47.97,48.51,47.95,48.37,50600.0,20.563,20.7945,20.5545,20.7345,50600.0
2005-03-10 10:00:00,48.3,48.3,47.93,47.93,21400.0,20.7045,20.7045,20.5459,20.5459,21400.0
2005-03-10 10:30:00,47.94,48.04,47.87,47.97,12500.0,20.5502,20.593,20.5202,20.563,12500.0
2005-03-10 11:00:00,47.95,47.98,47.82,47.95,63600.0,20.5545,20.5673,20.4987,20.5545,63600.0
2005-03-10 11:30:00,47.96,48.03,47.95,48.01,65700.0,20.5588,20.5888,20.5545,20.5802,65700.0
2005-03-10 12:00:00,48.02,48.02,48.0,48.0,61800.0,20.5845,20.5845,20.5759,20.5759,61800.0
2005-03-10 12:30:00,48.0,48.01,47.84,47.84,6900.0,20.5759,20.5802,20.5073,20.5073,6900.0
2005-03-10 13:00:00,47.84,47.9,47.75,47.82,9600.0,20.5073,20.533,20.4687,20.4987,9600.0
2005-03-10 13:30:00,47.83,48.1,47.83,48.05,26000.0,20.503,20.6188,20.503,20.5973,26000.0
2005-03-10 14:00:00,48.06,48.19,47.98,48.12,6900.0,20.6016,20.6573,20.5673,20.6273,6900.0
2005-03-10 14:30:00,48.17,48.24,48.09,48.24,6700.0,20.6488,20.6788,20.6145,20.6788,6700.0
2005-03-10 15:00:00,48.23,48.25,48.1,48.15,18100.0,20.6745,20.6831,20.6188,20.6402,18100.0
2005-03-10 15:30:00,48.15,48.24,48.12,48.21,34800.0,20.6402,20.6788,20.6273,20.6659,34800.0
2005-03-11 09:30:00,48.19,48.19,47.95,47.95,28000.0,20.6573,20.6573,20.5545,20.5545,28000.0
2005-03-11 10:00:00,47.95,47.95,47.64,47.76,15900.0,20.5545,20.5545,20.4216,20.473,15900.0
2005-03-11 10:30:00,47.73,47.8,47.67,47.8,9600.0,20.4602,20.4902,20.4344,20.4902,9600.0
2005-03-11 11:00:00,47.78,47.82,47.62,47.66,5000.0,20.4816,20.4987,20.413,20.4302,5000.0
2005-03-11 11:30:00,47.67,47.82,47.67,47.79,23200.0,20.4344,20.4987,20.4344,20.4859,23200.0
2005-03-11 12:00:00,47.76,47.8,47.71,47.8,12500.0,20.473,20.4902,20.4516,20.4902,12500.0
2005-03-11 12:30:00,47.8,47.81,47.79,47.81,1100.0,20.4902,20.4945,20.4859,20.4945,1100.0
2005-03-11 13:00:00,47.77,47.9,47.76,47.9,13600.0,20.4773,20.533,20.473,20.533,13600.0
2005-03-11 13:30:00,47.85,47.93,47.8,47.9,20100.0,20.5116,20.5459,20.4902,20.533,20100.0
2005-03-11 14:00:00,47.9,47.9,47.73,47.89,12700.0,20.533,20.533,20.4602,20.5288,12700.0
2005-03-11 14:30:00,47.89,47.93,47.78,47.78,48200.0,20.5288,20.5459,20.4816,20.4816,48200.0
2005-03-11 15:00:00,47.82,47.83,47.7,47.78,14100.0,20.4987,20.503,20.4473,20.4816,14100.0
2005-03-11 15:30:00,47.75,47.88,47.67,47.7,17500.0,20.4687,20.5245,20.4344,20.4473,17500.0
2005-03-14 09:30:00,48.0,48.05,47.85,47.93,43400.0,20.5759,20.5973,20.5116,20.5459,43400.0
2005-03-14 10:00:00,47.93,47.95,47.82,47.9,36900.0,20.5459,20.5545,20.4987,20.533,36900.0
2005-03-14 10:30:00,47.91,48.08,47.91,48.04,15900.0,20.5373,20.6102,20.5373,20.593,15900.0
2005-03-14 11:00:00,48.04,48.06,47.95,47.98,11400.0,20.593,20.6016,20.5545,20.5673,11400.0
2005-03-14 11:30:00,47.99,47.99,47.9,47.91,14200.0,20.5716,20.5716,20.533,20.5373,14200.0
2005-03-14 12:00:00,47.9,47.92,47.87,47.88,14200.0,20.533,20.5416,20.5202,20.5245,14200.0
2005-03-14 12:30:00,47.89,47.89,47.78,47.79,7200.0,20.5288,20.5288,20.4816,20.4859,7200.0
2005-03-14 13:00:00,47.75,47.8,47.67,47.67,7000.0,20.4687,20.4902,20.4344,20.4344,7000.0
2005-03-14 13:30:00,47.67,47.67,47.6,47.61,6700.0,20.4344,20.4344,20.4044,20.4087,6700.0
2005-03-14 14:00:00,47.61,47.65,47.57,47.61,12500.0,20.4087,20.4259,20.3916,20.4087,12500.0
2005-03-14 14:30:00,47.6,47.74,47.53,47.7,12800.0,20.4044,20.4645,20.3744,20.4473,12800.0
2005-03-14 15:00:00,47.71,47.91,47.7,47.9,16300.0,20.4516,20.5373,20.4473,20.533,16300.0
2005-03-14 15:30:00,47.9,47.95,47.86,47.91,29600.0,20.533,20.5545,20.5159,20.5373,29600.0
2005-03-15 09:30:00,47.95,48.37,47.92,48.35,34100.0,20.5545,20.7345,20.5416,20.7259,34100.0
2005-03-15 10:00:00,48.33,48.33,47.87,47.95,17400.0,20.7174,20.7174,20.5202,20.5545,17400.0
2005-03-15 10:30:00,47.94,48.08,47.86,48.08,34600.0,20.5502,20.6102,20.5159,20.6102,34600.0
2005-03-15 11:00:00,48.09,48.1,47.97,47.98,41300.0,20.6145,20.6188,20.563,20.5673,41300.0
2005-03-15 11:30:00,47.98,48.06,47.98,48.0,30100.0,20.5673,20.6016,20.5673,20.5759,30100.0
2005-03-15 12:00:00,48.0,48.13,48.0,48.09,18500.0,20.5759,20.6316,20.5759,20.6145,18500.0
2005-03-15 12:30:00,48.06,48.06,47.97,47.98,118500.0,20.6016,20.6016,20.563,20.5673,118500.0
2005-03-15 13:00:00,47.98,48.1,47.98,48.01,10300.0,20.5673,20.6188,20.5673,20.5802,10300.0
2005-03-15 13:30:00,48.01,48.03,47.9,47.93,60700.0,20.5802,20.5888,20.533,20.5459,60700.0
2005-03-15 14:00:00,47.94,47.94,47.83,47.83,16400.0,20.5502,20.5502,20.503,20.503,16400.0
2005-03-15 14:30:00,47.83,47.9,47.76,47.9,28700.0,20.503,20.533,20.473,20.533,28700.0
2005-03-15 15:00:00,47.9,48.03,47.88,47.99,23800.0,20.533,20.5888,20.5245,20.5716,23800.0
2005-03-15 15:30:00,47.98,48.1,47.94,48.09,21500.0,20.5673,20.6188,20.5502,20.6145,21500.0
2005-03-16 09:30:00,48.0,48.04,47.8,47.87,12900.0,20.5759,20.593,20.4902,20.5202,12900.0
2005-03-16 10:00:00,47.86,47.86,47.59,47.65,25500.0,20.5159,20.5159,20.4002,20.4259,25500.0
2005-03-16 10:30:00,47.65,47.96,47.58,47.83,42800.0,20.4259,20.5588,20.3959,20.503,42800.0
2005-03-16 11:00:00,47.79,47.85,47.76,47.81,19500.0,20.4859,20.5116,20.473,20.4945,19500.0
2005-03-16 11:30:00,47.82,48.05,47.78,47.9,28700.0,20.4987,20.5973,20.4816,20.533,28700.0
2005-03-16 12:00:00,47.91,47.91,47.78,47.78,12300.0,20.5373,20.5373,20.4816,20.4816,12300.0
2005-03-16 12:30:00,47.79,47.81,47.65,47.65,5800.0,20.4859,20.4945,20.4259,20.4259,5800.0
2005-03-16 13:00:00,47.65,47.65,47.35,47.43,21300.0,20.4259,20.4259,20.2973,20.3316,21300.0
2005-03-16 13:30:00,47.43,47.45,47.27,47.35,20800.0,20.3316,20.3401,20.263,20.2973,20800.0
2005-03-16 14:00:00,47.36,47.36,47.19,47.19,14200.0,20.3016,20.3016,20.2287,20.2287,14200.0
2005-03-16 14:30:00,47.18,47.19,47.01,47.04,17300.0,20.2244,20.2287,20.1515,20.1644,17300.0
2005-03-16 15:00:00,47.05,47.17,47.04,47.14,39700.0,20.1687,20.2201,20.1644,20.2073,39700.0
2005-03-16 15:30:00,47.14,47.23,47.05,47.16,40200.0,20.2073,20.2458,20.1687,20.2158,40200.0
2005-03-17 09:30:00,47.35,47.72,47.26,47.27,16900.0,20.2973,20.4559,20.2587,20.263,16900.0
2005-03-17 10:00:00,47.35,47.47,47.3,47.47,8600.0,20.2973,20.3487,20.2758,20.3487,8600.0
2005-03-17 10:30:00,47.44,47.56,47.44,47.55,5900.0,20.3359,20.3873,20.3359,20.383,5900.0
2005-03-17 11:00:00,47.51,47.75,47.47,47.69,10100.0,20.3659,20.4687,20.3487,20.443,10100.0
2005-03-17 11:30:00,47.68,47.75,47.62,47.63,3300.0,20.4387,20.4687,20.413,20.4173,3300.0
2005-03-17 12:00:00,47.61,47.75,47.6,47.71,4800.0,20.4087,20.4687,20.4044,20.4516,4800.0
2005-03-17 12:30:00,47.71,47.79,47.7,47.78,11300.0,20.4516,20.4859,20.4473,20.4816,11300.0
2005-03-17 13:00:00,47.78,47.78,47.66,47.66,8100.0,20.4816,20.4816,20.4302,20.4302,8100.0
2005-03-17 13:30:00,47.61,47.62,47.35,47.36,17000.0,20.4087,20.413,20.2973,20.3016,17000.0
2005-03-17 14:00:00,47.31,47.52,47.24,47.52,12200.0,20.2801,20.3701,20.2501,20.3701,12200.0
2005-03-17 14:30:00,47.55,47.55,47.45,47.52,6400.0,20.383,20.383,20.3401,20.3701,6400.0
2005-03-17 15:00:00,47.53,47.69,47.38,47.49,15400.0,20.3744,20.443,20.3101,20.3573,15400.0
2005-03-17 15:30:00,47.49,47.6,47.38,47.6,22700.0,20.3573,20.4044,20.3101,20.4044,22700.0
2005-03-18 09:30:00,47.6,47.69,47.36,47.37,13000.0,20.4044,20.443,20.3016,20.3058,13000.0
2005-03-18 10:00:00,47.37,47.64,47.32,47.32,15400.0,20.3058,20.4216,20.2844,20.2844,15400.0
2005-03-18 10:30:00,47.33,47.38,47.24,47.37,15400.0,20.2887,20.3101,20.2501,20.3058,15400.0
2005-03-18 11:00:00,47.3,47.38,47.29,47.3,10900.0,20.2758,20.3101,20.2716,20.2758,10900.0
2005-03-18 11:30:00,47.29,47.34,47.24,47.27,20500.0,20.2716,20.293,20.2501,20.263,20500.0
2005-03-18 12:00:00,47.25,47.35,47.15,47.17,37000.0,20.2544,20.2973,20.2115,20.2201,37000.0
2005-03-18 12:30:00,47.17,47.17,47.15,47.16,6400.0,20.2201,20.2201,20.2115,20.2158,6400.0
2005-03-18 13:00:00,47.28,47.28,47.05,47.09,15100.0,20.2673,20.2673,20.1687,20.1858,15100.0
2005-03-18 13:30:00,47.07,47.2,47.06,47.2,12700.0,20.1772,20.233,20.173,20.233,12700.0
2005-03-18 14:00:00,47.2,47.3,47.13,47.28,10200.0,20.233,20.2758,20.203,20.2673,10200.0
2005-03-18 14:30:00,47.26,47.53,47.2,47.24,7800.0,20.2587,20.3744,20.233,20.2501,7800.0
2005-03-18 15:00:00,47.25,47.25,47.08,47.11,10400.0,20.2544,20.2544,20.1815,20.1944,10400.0
2005-03-18 15:30:00,47.1,47.1,46.83,46.92,36500.0,20.1901,20.1901,20.0744,20.1129,36500.0
2005-03-21 09:30:00,47.0,47.06,46.73,46.81,11900.0,20.1472,20.173,20.0315,20.0658,11900.0
2005-03-21 10:00:00,46.81,46.85,46.52,46.6,18200.0,20.0658,20.0829,19.9415,19.9758,18200.0
2005-03-21 10:30:00,46.58,46.61,46.4,46.45,15800.0,19.9672,19.9801,19.89,19.9115,15800.0
2005-03-21 11:00:00,46.48,46.59,46.48,46.52,16700.0,19.9243,19.9715,19.9243,19.9415,16700.0
2005-03-21 11:30:00,46.52,46.62,46.51,46.54,9500.0,19.9415,19.9843,19.9372,19.9501,9500.0
2005-03-21 12:00:00,46.55,46.61,46.53,46.6,10700.0,19.9543,19.9801,19.9458,19.9758,10700.0
2005-03-21 12:30:00,46.61,46.61,46.51,46.54,3100.0,19.9801,19.9801,19.9372,19.9501,3100.0
2005-03-21 13:00:00,46.57,46.68,46.57,46.68,9700.0,19.9629,20.0101,19.9629,20.0101,9700.0
2005-03-21 13:30:00,46.67,46.67,46.53,46.56,15900.0,20.0058,20.0058,19.9458,19.9586,15900.0
2005-03-21 14:00:00,46.56,46.67,46.56,46.6,35200.0,19.9586,20.0058,19.9586,19.9758,35200.0
2005-03-21 14:30:00,46.6,46.67,46.6,46.66,6600.0,19.9758,20.0058,19.9758,20.0015,6600.0
2005-03-21 15:00:00,46.65,46.65,46.6,46.62,16100.0,19.9972,19.9972,19.9758,19.9843,16100.0
2005-03-21 15:30:00,46.61,46.68,46.61,46.65,28900.0,19.9801,20.0101,19.9801,19.9972,28900.0
2005-03-22 09:30:00,46.55,46.91,46.55,46.77,28000.0,19.9543,20.1087,19.9543,20.0486,28000.0
2005-03-22 10:00:00,46.75,46.8,46.6,46.61,49900.0,20.0401,20.0615,19.9758,19.9801,49900.0
2005-03-22 10:30:00,46.6,46.67,46.5,46.61,12900.0,19.9758,20.0058,19.9329,19.9801,12900.0
2005-03-22 11:00:00,46.62,46.68,46.6,46.63,10900.0,19.9843,20.0101,19.9758,19.9886,10900.0
2005-03-22 11:30:00,46.63,46.78,46.62,46.69,14800.0,19.9886,20.0529,19.9843,20.0144,14800.0
2005-03-22 12:00:00,46.68,46.83,46.66,46.79,32600.0,20.0101,20.0744,20.0015,20.0572,32600.0
2005-03-22 12:30:00,46.8,46.87,46.77,46.83,9900.0,20.0615,20.0915,20.0486,20.0744,9900.0
2005-03-22 13:00:00,46.83,46.95,46.83,46.95,6700.0,20.0744,20.1258,20.0744,20.1258,6700.0
2005-03-22 13:30:00,46.95,46.95,46.89,46.92,13500.0,20.1258,20.1258,20.1001,20.1129,13500.0
2005-03-22 14:00:00,46.93,47.0,46.85,46.85,71700.0,20.1172,20.1472,20.0829,20.0829,71700.0
2005-03-22 14:30:00,46.86,46.86,46.76,46.76,125500.0,20.0872,20.0872,20.0444,20.0444,125500.0
2005-03-22 15:00:00,46.75,46.8,46.57,46.59,47800.0,20.0401,20.0615,19.9629,19.9715,47800.0
2005-03-22 15:30:00,46.62,46.67,46.3,46.39,90500.0,19.9843,20.0058,19.8472,19.8858,90500.0
2005-03-23 09:30:00,46.2,46.2,45.65,45.9,25900.0,19.8043,19.8043,19.5685,19.6757,25900.0
2005-03-23 10:00:00,45.9,46.1,45.87,46.04,21200.0,19.6757,19.7614,19.6628,19.7357,21200.0
2005-03-23 10:30:00,46.09,46.32,46.02,46.32,19400.0,19.7572,19.8557,19.7271,19.8557,19400.0
2005-03-23 11:00:00,46.34,46.95,46.33,46.79,22000.0,19.8643,20.1258,19.86,20.0572,22000.0
2005-03-23 11:30:00,46.79,46.8,46.38,46.46,23500.0,20.0572,20.0615,19.8815,19.9158,23500.0
2005-03-23 12:00:00,46.46,46.53,46.4,46.51,28100.0,19.9158,19.9458,19.89,19.9372,28100.0
2005-03-23 12:30:00,46.46,46.47,46.4,46.44,12600.0,19.9158,19.92,19.89,19.9072,12600.0
2005-03-23 13:00:00,46.44,46.49,46.35,46.38,23000.0,19.9072,19.9286,19.8686,19.8815,23000.0
2005-03-23 13:30:00,46.4,46.58,46.39,46.58,119700.0,19.89,19.9672,19.8858,19.9672,119700.0
2005-03-23 14:00:00,46.59,46.6,46.54,46.56,8200.0,19.9715,19.9758,19.9501,19.9586,8200.0
2005-03-23 14:30:00,46.56,46.64,46.47,46.5,18100.0,19.9586,19.9929,19.92,19.9329,18100.0
2005-03-23 15:00:00,46.52,46.55,46.42,46.55,34800.0,19.9415,19.9543,19.8986,19.9543,34800.0
2005-03-23 15:30:00,46.55,46.59,46.53,46.58,48500.0,19.9543,19.9715,19.9458,19.9672,48500.0
2005-03-24 09:30:00,46.67,47.59,46.67,47.38,65300.0,20.0058,20.4002,20.0058,20.3101,65300.0
2005-03-24 10:00:00,47.43,47.49,47.31,47.38,29000.0,20.3316,20.3573,20.2801,20.3101,29000.0
2005-03-24 10:30:00,47.38,47.39,47.25,47.31,27300.0,20.3101,20.3144,20.2544,20.2801,27300.0
2005-03-24 11:00:00,47.3,47.34,47.18,47.22,15400.0,20.2758,20.293,20.2244,20.2415,15400.0
2005-03-24 11:30:00,47.22,47.34,47.21,47.28,25600.0,20.2415,20.293,20.2373,20.2673,25600.0
2005-03-24 12:00:00,47.31,47.38,47.28,47.32,7800.0,20.2801,20.3101,20.2673,20.2844,7800.0
2005-03-24 12:30:00,47.31,47.44,47.22,47.24,11500.0,20.2801,20.3359,20.2415,20.2501,11500.0
2005-03-24 13:00:00,47.25,47.36,47.25,47.35,39500.0,20.2544,20.3016,20.2544,20.2973,39500.0
2005-03-24 13:30:00,47.36,47.37,47.29,47.3,6800.0,20.3016,20.3058,20.2716,20.2758,6800.0
2005-03-24 14:00:00,47.28,47.32,47.26,47.3,8900.0,20.2673,20.2844,20.2587,20.2758,8900.0
2005-03-24 14:30:00,47.3,47.3,47.09,47.14,15000.0,20.2758,20.2758,20.1858,20.2073,15000.0
2005-03-24 15:00:00,47.14,47.17,46.95,47.17,29000.0,20.2073,20.2201,20.1258,20.2201,29000.0
2005-03-24 15:30:00,47.16,47.25,47.14,47.18,34000.0,20.2158,20.2544,20.2073,20.2244,34000.0
2005-03-28 09:30:00,47.15,47.47,47.08,47.44,15300.0,20.3056,20.4434,20.2754,20.4305,15300.0
2005-03-28 10:00:00,47.42,47.5,47.3,47.32,16000.0,20.4218,20.4563,20.3702,20.3788,16000.0
2005-03-28 10:30:00,47.31,47.4,47.27,47.32,15000.0,20.3745,20.4132,20.3572,20.3788,15000.0
2005-03-28 11:00:00,47.33,47.39,47.33,47.39,13500.0,20.3831,20.4089,20.3831,20.4089,13500.0
2005-03-28 11:30:00,47.4,47.45,47.28,47.33,21900.0,20.4132,20.4348,20.3616,20.3831,21900.0
2005-03-28 12:00:00,47.34,47.39,47.34,47.37,18700.0,20.3874,20.4089,20.3874,20.4003,18700.0
2005-03-28 12:30:00,47.37,47.38,47.33,47.36,61800.0,20.4003,20.4046,20.3831,20.396,61800.0
2005-03-28 13:00:00,47.36,47.38,47.22,47.22,15800.0,20.396,20.4046,20.3357,20.3357,15800.0
2005-03-28 13:30:00,47.23,47.3,47.23,47.28,37200.0,20.34,20.3702,20.34,20.3616,37200.0
2005-03-28 14:00:00,47.27,47.37,47.2,47.34,31500.0,20.3572,20.4003,20.3271,20.3874,31500.0
2005-03-28 14:30:00,47.35,47.43,47.34,47.39,16400.0,20.3917,20.4261,20.3874,20.4089,16400.0
2005-03-28 15:00:00,47.4,47.4,47.36,47.36,17000.0,20.4132,20.4132,20.396,20.396,17000.0
2005-03-28 15:30:00,47.36,47.41,47.27,47.35,50700.0,20.396,20.4175,20.3572,20.3917,50700.0
2005-03-29 09:30:00,46.9,47.35,46.84,47.15,97500.0,20.2928,20.4876,20.2669,20.401,97500.0
2005-03-29 10:00:00,47.14,47.15,47.0,47.03,26300.0,20.3967,20.401,20.3361,20.3491,26300.0
2005-03-29 10:30:00,47.01,47.08,47.0,47.05,28300.0,20.3404,20.3707,20.3361,20.3577,28300.0
2005-03-29 11:00:00,47.08,47.1,46.98,47.03,227400.0,20.3707,20.3794,20.3275,20.3491,227400.0
2005-03-29 11:30:00,47.0,47.06,46.97,47.01,11000.0,20.3361,20.3621,20.3231,20.3404,11000.0
2005-03-29 12:00:00,47.0,47.01,46.93,46.93,24300.0,20.3361,20.3404,20.3058,20.3058,24300.0
2005-03-29 12:30:00,46.92,46.93,46.77,46.85,11900.0,20.3015,20.3058,20.2366,20.2712,11900.0
2005-03-29 13:00:00,46.83,46.83,46.49,46.49,22400.0,20.2626,20.2626,20.1154,20.1154,22400.0
2005-03-29 13:30:00,46.46,46.6,46.38,46.48,42700.0,20.1025,20.163,20.0678,20.1111,42700.0
2005-03-29 14:00:00,46.48,46.51,46.3,46.49,15800.0,20.1111,20.1241,20.0332,20.1154,15800.0
2005-03-29 14:30:00,46.51,46.61,46.4,46.58,71200.0,20.1241,20.1674,20.0765,20.1544,71200.0
2005-03-29 15:00:00,46.55,46.55,46.37,46.55,30000.0,20.1414,20.1414,20.0635,20.1414,30000.0
2005-03-29 15:30:00,46.56,46.6,46.46,46.55,150700.0,20.1457,20.163,20.1025,20.1414,150700.0
2005-03-30 09:30:00,46.45,46.85,46.37,46.81,22300.0,20.0981,20.2712,20.0635,20.2539,22300.0
2005-03-30 10:00:00,46.8,46.9,46.76,46.86,108200.0,20.2496,20.2928,20.2323,20.2755,108200.0
2005-03-30 10:30:00,46.86,46.95,46.84,46.89,14000.0,20.2755,20.3145,20.2669,20.2885,14000.0
2005-03-30 11:00:00,46.84,46.92,46.79,46.81,9300.0,20.2669,20.3015,20.2452,20.2539,9300.0
2005-03-30 11:30:00,46.85,46.87,46.73,46.73,15700.0,20.2712,20.2799,20.2193,20.2193,15700.0
2005-03-30 12:00:00,46.74,46.84,46.73,46.81,10500.0,20.2236,20.2669,20.2193,20.2539,10500.0
2005-03-30 12:30:00,46.81,46.95,46.81,46.95,7500.0,20.2539,20.3145,20.2539,20.3145,7500.0
2005-03-30 13:00:00,46.98,47.33,46.98,47.33,16900.0,20.3275,20.4789,20.3275,20.4789,16900.0
2005-03-30 13:30:00,47.33,47.41,47.27,47.29,13800.0,20.4789,20.5135,20.4529,20.4616,13800.0
2005-03-30 14:00:00,47.28,47.3,47.14,47.14,11400.0,20.4573,20.4659,20.3967,20.3967,11400.0
2005-03-30 14:30:00,47.15,47.23,47.15,47.16,10900.0,20.401,20.4356,20.401,20.4053,10900.0
2005-03-30 15:00:00,47.16,47.17,47.04,47.07,19600.0,20.4053,20.4097,20.3534,20.3664,19600.0
2005-03-30 15:30:00,47.07,47.09,47.05,47.06,18400.0,20.3664,20.3751,20.3577,20.3621,18400.0
2005-03-31 09:30:00,47.1,47.54,47.07,47.45,20300.0,20.3794,20.5698,20.3664,20.5308,20300.0
2005-03-31 10:00:00,47.43,47.5,47.29,47.32,10200.0,20.5222,20.5525,20.4616,20.4746,10200.0
2005-03-31 10:30:00,47.31,47.43,47.3,47.3,11800.0,20.4702,20.5222,20.4659,20.4659,11800.0
2005-03-31 11:00:00,47.29,47.32,47.26,47.32,13900.0,20.4616,20.4746,20.4486,20.4746,13900.0
2005-03-31 11:30:00,47.32,47.36,47.3,47.3,5800.0,20.4746,20.4919,20.4659,20.4659,5800.0
2005-03-31 12:00:00,47.3,47.3,47.16,47.18,5200.0,20.4659,20.4659,20.4053,20.414,5200.0
2005-03-31 12:30:00,47.17,47.17,47.11,47.13,2900.0,20.4097,20.4097,20.3837,20.3924,2900.0
2005-03-31 13:00:00,47.11,47.12,47.04,47.12,16300.0,20.3837,20.388,20.3534,20.388,16300.0
2005-03-31 13:30:00,47.12,47.17,47.0,47.1,19700.0,20.388,20.4097,20.3361,20.3794,19700.0
2005-03-31 14:00:00,47.1,47.2,47.03,47.1,21100.0,20.3794,20.4226,20.3491,20.3794,21100.0
2005-03-31 14:30:00,47.1,47.12,46.99,47.05,129400.0,20.3794,20.388,20.3318,20.3577,129400.0
2005-03-31 15:00:00,47.04,47.1,46.85,46.9,18400.0,20.3534,20.3794,20.2712,20.2928,18400.0
2005-03-31 15:30:00,46.88,47.03,46.74,47.01,75400.0,20.2842,20.3491,20.2236,20.3404,75400.0
2005-04-01 09:30:00,47.44,47.44,47.14,47.32,51800.0,20.5265,20.5265,20.3967,20.4746,51800.0
2005-04-01 10:00:00,47.33,47.4,46.78,46.78,35400.0,20.4789,20.5092,20.2409,20.2409,35400.0
2005-04-01 10:30:00,46.75,46.9,46.6,46.6,19800.0,20.2279,20.2928,20.163,20.163,19800.0
2005-04-01 11:00:00,46.6,46.87,46.51,46.8,36800.0,20.163,20.2799,20.1241,20.2496,36800.0
2005-04-01 11:30:00,46.81,46.98,46.81,46.84,14100.0,20.2539,20.3275,20.2539,20.2669,14100.0
2005-04-01 12:00:00,46.84,46.89,46.72,46.77,13000.0,20.2669,20.2885,20.215,20.2366,13000.0
2005-04-01 12:30:00,46.75,46.84,46.67,46.67,15700.0,20.2279,20.2669,20.1933,20.1933,15700.0
2005-04-01 13:00:00,46.67,46.94,46.67,46.8,97700.0,20.1933,20.3102,20.1933,20.2496,97700.0
2005-04-01 13:30:00,46.8,46.8,46.7,46.7,8900.0,20.2496,20.2496,20.2063,20.2063,8900.0
2005-04-01 14:00:00,46.7,46.74,46.68,46.73,13400.0,20.2063,20.2236,20.1977,20.2193,13400.0
2005-04-01 14:30:00,46.74,46.85,46.72,46.73,9100.0,20.2236,20.2712,20.215,20.2193,9100.0
2005-04-01 15:00:00,46.73,46.84,46.66,46.68,14600.0,20.2193,20.2669,20.189,20.1977,14600.0
2005-04-01 15:30:00,46.68,46.93,46.65,46.81,19000.0,20.1977,20.3058,20.1847,20.2539,19000.0
2005-04-04 09:30:00,46.75,46.75,46.35,46.35,22100.0,20.2279,20.2279,20.0549,20.0549,22100.0
2005-04-04 10:00:00,46.3,46.41,46.2,46.35,14200.0,20.0332,20.0808,19.99,20.0549,14200.0
2005-04-04 10:30:00,46.36,46.54,46.36,46.54,25400.0,20.0592,20.1371,20.0592,20.1371,25400.0
2005-04-04 11:00:00,46.52,46.53,46.48,46.49,13800.0,20.1284,20.1328,20.1111,20.1154,13800.0
2005-04-04 11:30:00,46.49,46.49,46.42,46.45,17100.0,20.1154,20.1154,20.0852,20.0981,17100.0
2005-04-04 12:00:00,46.46,46.48,46.46,46.48,7200.0,20.1025,20.1111,20.1025,20.1111,7200.0
2005-04-04 12:30:00,46.48,46.53,46.48,46.5,18100.0,20.1111,20.1328,20.1111,20.1198,18100.0
2005-04-04 13:00:00,46.5,46.51,46.38,46.38,13800.0,20.1198,20.1241,20.0678,20.0678,13800.0
2005-04-04 13:30:00,46.39,46.54,46.39,46.54,19500.0,20.0722,20.1371,20.0722,20.1371,19500.0
2005-04-04 14:00:00,46.55,46.63,46.52,46.52,23500.0,20.1414,20.176,20.1284,20.1284,23500.0
2005-04-04 14:30:00,46.53,46.57,46.52,46.56,8100.0,20.1328,20.1501,20.1284,20.1457,8100.0
2005-04-04 15:00:00,46.56,46.59,46.47,46.56,16700.0,20.1457,20.1587,20.1068,20.1457,16700.0
2005-04-04 15:30:00,46.56,46.8,46.56,46.72,19900.0,20.1457,20.2496,20.1457,20.215,19900.0
2005-04-05 09:30:00,46.76,47.13,46.76,47.1,20000.0,20.2323,20.3924,20.2323,20.3794,20000.0
2005-04-05 10:00:00,47.15,47.15,46.98,47.02,9800.0,20.401,20.401,20.3275,20.3448,9800.0
2005-04-05 10:30:00,47.02,47.07,46.84,46.94,10000.0,20.3448,20.3664,20.2669,20.3102,10000.0
2005-04-05 11:00:00,46.93,46.93,46.83,46.84,7200.0,20.3058,20.3058,20.2626,20.2669,7200.0
2005-04-05 11:30:00,46.83,46.88,46.79,46.83,8400.0,20.2626,20.2842,20.2452,20.2626,8400.0
2005-04-05 12:00:00,46.83,46.9,46.82,46.89,4900.0,20.2626,20.2928,20.2582,20.2885,4900.0
2005-04-05 12:30:00,46.89,46.89,46.76,46.81,8900.0,20.2885,20.2885,20.2323,20.2539,8900.0
2005-04-05 13:00:00,46.78,46.83,46.76,46.8,17900.0,20.2409,20.2626,20.2323,20.2496,17900.0
2005-04-05 13:30:00,46.81,46.85,46.72,46.83,12000.0,20.2539,20.2712,20.215,20.2626,12000.0
2005-04-05 14:00:00,46.83,46.87,46.76,46.83,16500.0,20.2626,20.2799,20.2323,20.2626,16500.0
2005-04-05 14:30:00,46.79,46.87,46.77,46.79,17900.0,20.2452,20.2799,20.2366,20.2452,17900.0
2005-04-05 15:00:00,46.8,46.85,46.75,46.77,13500.0,20.2496,20.2712,20.2279,20.2366,13500.0
2005-04-05 15:30:00,46.76,46.83,46.75,46.82,25600.0,20.2323,20.2626,20.2279,20.2582,25600.0
2005-04-06 09:30:00,46.8,46.95,46.75,46.93,11500.0,20.2496,20.3145,20.2279,20.3058,11500.0
2005-04-06 10:00:00,46.93,47.08,46.9,47.01,8800.0,20.3058,20.3707,20.2928,20.3404,8800.0
2005-04-06 10:30:00,47.06,47.12,46.78,47.03,12500.0,20.3621,20.388,20.2409,20.3491,12500.0
2005-04-06 11:00:00,47.03,47.2,46.96,47.15,6100.0,20.3491,20.4226,20.3188,20.401,6100.0
2005-04-06 11:30:00,47.16,47.18,46.91,47.04,6700.0,20.4053,20.414,20.2972,20.3534,6700.0
2005-04-06 12:00:00,47.04,47.08,47.01,47.01,1300.0,20.3534,20.3707,20.3404,20.3404,1300.0
2005-04-06 12:30:00,47.01,47.01,46.97,46.99,3600.0,20.3404,20.3404,20.3231,20.3318,3600.0
2005-04-06 13:00:00,46.99,46.99,46.94,46.94,1600.0,20.3318,20.3318,20.3102,20.3102,1600.0
2005-04-06 13:30:00,46.95,46.95,46.86,46.9,8200.0,20.3145,20.3145,20.2755,20.2928,8200.0
2005-04-06 14:00:00,46.9,47.07,46.9,47.04,3300.0,20.2928,20.3664,20.2928,20.3534,3300.0
2005-04-06 14:30:00,47.03,47.1,46.98,47.07,13400.0,20.3491,20.3794,20.3275,20.3664,13400.0
2005-04-06 15:00:00,47.04,47.2,47.04,47.17,13700.0,20.3534,20.4226,20.3534,20.4097,13700.0
2005-04-06 15:30:00,47.21,47.3,47.15,47.28,20800.0,20.427,20.4659,20.401,20.4573,20800.0
2005-04-07 09:30:00,47.29,47.46,47.12,47.44,5700.0,20.4616,20.5351,20.388,20.5265,5700.0
2005-04-07 10:00:00,47.36,47.48,47.31,47.48,7500.0,20.4919,20.5438,20.4702,20.5438,7500.0
2005-04-07 10:30:00,47.47,47.82,47.47,47.8,15100.0,20.5395,20.6909,20.5395,20.6823,15100.0
2005-04-07 11:00:00,47.8,47.89,47.78,47.83,8900.0,20.6823,20.7212,20.6736,20.6952,8900.0
2005-04-07 11:30:00,47.82,47.89,47.8,47.86,12500.0,20.6909,20.7212,20.6823,20.7082,12500.0
2005-04-07 12:00:00,47.89,48.0,47.78,47.79,8000.0,20.7212,20.7688,20.6736,20.6779,8000.0
2005-04-07 12:30:00,47.79,47.86,47.79,47.79,10100.0,20.6779,20.7082,20.6779,20.6779,10100.0
2005-04-07 13:00:00,47.8,47.81,47.67,47.73,21200.0,20.6823,20.6866,20.626,20.652,21200.0
2005-04-07 13:30:00,47.72,47.82,47.72,47.78,12800.0,20.6476,20.6909,20.6476,20.6736,12800.0
2005-04-07 14:00:00,47.78,47.89,47.78,47.88,26600.0,20.6736,20.7212,20.6736,20.7169,26600.0
2005-04-07 14:30:00,47.87,47.9,47.86,47.88,10900.0,20.7125,20.7255,20.7082,20.7169,10900.0
2005-04-07 15:00:00,47.88,47.9,47.84,47.88,7400.0,20.7169,20.7255,20.6996,20.7169,7400.0
2005-04-07 15:30:00,47.88,47.88,47.67,47.87,31500.0,20.7169,20.7169,20.626,20.7125,31500.0
2005-04-08 09:30:00,48.1,48.1,47.99,48.02,25000.0,20.8121,20.8121,20.7645,20.7774,25000.0
2005-04-08 10:00:00,48.02,48.19,48.02,48.04,9200.0,20.7774,20.851,20.7774,20.7861,9200.0
2005-04-08 10:30:00,48.05,48.05,47.95,47.99,6800.0,20.7904,20.7904,20.7472,20.7645,6800.0
2005-04-08 11:00:00,47.99,47.99,47.9,47.93,14600.0,20.7645,20.7645,20.7255,20.7385,14600.0
2005-04-08 11:30:00,47.93,47.94,47.88,47.9,10700.0,20.7385,20.7428,20.7169,20.7255,10700.0
2005-04-08 12:00:00,47.89,48.0,47.85,47.99,21400.0,20.7212,20.7688,20.7039,20.7645,21400.0
2005-04-08 12:30:00,47.99,48.0,47.99,47.99,3600.0,20.7645,20.7688,20.7645,20.7645,3600.0
2005-04-08 13:00:00,47.99,48.04,47.99,48.04,11700.0,20.7645,20.7861,20.7645,20.7861,11700.0
2005-04-08 13:30:00,48.02,48.04,48.02,48.04,1500.0,20.7774,20.7861,20.7774,20.7861,1500.0
2005-04-08 14:00:00,48.04,48.04,48.0,48.01,3200.0,20.7861,20.7861,20.7688,20.7731,3200.0
2005-04-08 14:30:00,48.01,48.02,47.99,48.01,6000.0,20.7731,20.7774,20.7645,20.7731,6000.0
2005-04-08 15:00:00,48.01,48.01,48.0,48.01,1700.0,20.7731,20.7731,20.7688,20.7731,1700.0
2005-04-08 15:30:00,48.0,48.01,48.0,48.01,9900.0,20.7688,20.7731,20.7688,20.7731,9900.0
2005-04-11 09:30:00,47.96,48.05,47.86,47.87,11600.0,20.7515,20.7904,20.7082,20.7125,11600.0
2005-04-11 10:00:00,47.87,47.93,47.86,47.87,3300.0,20.7125,20.7385,20.7082,20.7125,3300.0
2005-04-11 10:30:00,47.88,47.91,47.79,47.8,28000.0,20.7169,20.7299,20.6779,20.6823,28000.0
2005-04-11 11:00:00,47.8,47.87,47.8,47.82,27200.0,20.6823,20.7125,20.6823,20.6909,27200.0
2005-04-11 11:30:00,47.82,47.83,47.81,47.82,9800.0,20.6909,20.6952,20.6866,20.6909,9800.0
2005-04-11 12:00:00,47.83,47.83,47.75,47.78,14600.0,20.6952,20.6952,20.6606,20.6736,14600.0
2005-04-11 12:30:00,47.78,47.82,47.76,47.77,15800.0,20.6736,20.6909,20.665,20.6693,15800.0
2005-04-11 13:00:00,47.77,47.77,47.7,47.7,15000.0,20.6693,20.6693,20.639,20.639,15000.0
2005-04-11 13:30:00,47.7,47.71,47.66,47.69,50100.0,20.639,20.6433,20.6217,20.6347,50100.0
2005-04-11 14:00:00,47.71,47.71,47.65,47.67,34800.0,20.6433,20.6433,20.6174,20.626,34800.0
2005-04-11 14:30:00,47.67,47.73,47.66,47.72,17400.0,20.626,20.652,20.6217,20.6476,17400.0
2005-04-11 15:00:00,47.72,47.76,47.72,47.76,19900.0,20.6476,20.665,20.6476,20.665,19900.0
2005-04-11 15:30:00,47.76,47.85,47.74,47.84,33700.0,20.665,20.7039,20.6563,20.6996,33700.0
2005-04-12 09:30:00,47.8,47.85,47.66,47.71,12700.0,20.6823,20.7039,20.6217,20.6433,12700.0
2005-04-12 10:00:00,47.7,47.7,47.56,47.67,8300.0,20.639,20.639,20.5784,20.626,8300.0
2005-04-12 10:30:00,47.7,47.73,47.67,47.68,11500.0,20.639,20.652,20.626,20.6303,11500.0
2005-04-12 11:00:00,47.68,47.71,47.6,47.69,13000.0,20.6303,20.6433,20.5957,20.6347,13000.0
2005-04-12 11:30:00,47.71,47.75,47.68,47.72,6700.0,20.6433,20.6606,20.6303,20.6476,6700.0
2005-04-12 12:00:00,47.74,47.75,47.69,47.7,100800.0,20.6563,20.6606,20.6347,20.639,100800.0
2005-04-12 12:30:00,47.71,47.74,47.6,47.61,203700.0,20.6433,20.6563,20.5957,20.6,203700.0
2005-04-12 13:00:00,47.61,47.7,47.6,47.7,103000.0,20.6,20.639,20.5957,20.639,103000.0
2005-04-12 13:30:00,47.68,47.69,47.63,47.63,4000.0,20.6303,20.6347,20.6087,20.6087,4000.0
2005-04-12 14:00:00,47.62,47.82,47.6,47.67,28700.0,20.6044,20.6909,20.5957,20.626,28700.0
2005-04-12 14:30:00,47.67,47.9,47.67,47.84,54400.0,20.626,20.7255,20.626,20.6996,54400.0
2005-04-12 15:00:00,47.84,47.99,47.72,47.85,22100.0,20.6996,20.7645,20.6476,20.7039,22100.0
2005-04-12 15:30:00,47.85,48.08,47.85,48.04,39800.0,20.7039,20.8034,20.7039,20.7861,39800.0
2005-04-13 09:30:00,48.25,48.25,48.17,48.2,15000.0,20.877,20.877,20.8424,20.8553,15000.0
2005-04-13 10:00:00,48.2,48.2,48.06,48.11,13800.0,20.8553,20.8553,20.7948,20.8164,13800.0
2005-04-13 10:30:00,48.11,48.23,48.1,48.15,11800.0,20.8164,20.8683,20.8121,20.8337,11800.0
2005-04-13 11:00:00,48.15,48.18,47.97,48.14,9600.0,20.8337,20.8467,20.7558,20.8294,9600.0
2005-04-13 11:30:00,48.14,48.23,48.14,48.2,8500.0,20.8294,20.8683,20.8294,20.8553,8500.0
2005-04-13 12:00:00,48.2,48.33,48.16,48.2,10100.0,20.8553,20.9116,20.838,20.8553,10100.0
2005-04-13 12:30:00,48.2,48.35,48.2,48.35,8900.0,20.8553,20.9202,20.8553,20.9202,8900.0
2005-04-13 13:00:00,48.34,48.35,48.21,48.22,7100.0,20.9159,20.9202,20.8597,20.864,7100.0
2005-04-13 13:30:00,48.22,48.22,48.14,48.15,6600.0,20.864,20.864,20.8294,20.8337,6600.0
2005-04-13 14:00:00,48.16,48.21,48.12,48.18,11900.0,20.838,20.8597,20.8207,20.8467,11900.0
2005-04-13 14:30:00,48.2,48.25,48.18,48.19,10800.0,20.8553,20.877,20.8467,20.851,10800.0
2005-04-13 15:00:00,48.18,48.18,48.14,48.14,6200.0,20.8467,20.8467,20.8294,20.8294,6200.0
2005-04-13 15:30:00,48.13,48.16,48.02,48.1,13000.0,20.825,20.838,20.7774,20.8121,13000.0
2005-04-14 09:30:00,48.0,48.06,47.87,48.06,13200.0,20.7688,20.7948,20.7125,20.7948,13200.0
2005-04-14 10:00:00,48.06,48.06,47.96,48.0,7900.0,20.7948,20.7948,20.7515,20.7688,7900.0
2005-04-14 10:30:00,48.0,48.13,48.0,48.11,10800.0,20.7688,20.825,20.7688,20.8164,10800.0
2005-04-14 11:00:00,48.1,48.15,48.03,48.11,5900.0,20.8121,20.8337,20.7818,20.8164,5900.0
2005-04-14 11:30:00,48.1,48.13,48.04,48.06,103300.0,20.8121,20.825,20.7861,20.7948,103300.0
2005-04-14 12:00:00,48.06,48.15,48.06,48.08,4000.0,20.7948,20.8337,20.7948,20.8034,4000.0
2005-04-14 12:30:00,48.07,48.14,48.06,48.06,3000.0,20.7991,20.8294,20.7948,20.7948,3000.0
2005-04-14 13:00:00,48.05,48.06,48.0,48.01,13800.0,20.7904,20.7948,20.7688,20.7731,13800.0
2005-04-14 13:30:00,48.02,48.04,47.91,47.98,25300.0,20.7774,20.7861,20.7299,20.7601,25300.0
2005-04-14 14:00:00,47.94,48.04,47.92,48.01,9800.0,20.7428,20.7861,20.7342,20.7731,9800.0
2005-04-14 14:30:00,48.02,48.04,48.0,48.03,16400.0,20.7774,20.7861,20.7688,20.7818,16400.0
2005-04-14 15:00:00,48.01,48.01,47.82,47.84,22300.0,20.7731,20.7731,20.6909,20.6996,22300.0
2005-04-14 15:30:00,47.85,47.94,47.85,47.9,101200.0,20.7039,20.7428,20.7039,20.7255,101200.0
2005-04-15 09:30:00,48.15,48.3,48.0,48.1,19100.0,20.8337,20.8986,20.7688,20.8121,19100.0
2005-04-15 10:00:00,48.05,48.2,48.05,48.2,15200.0,20.7904,20.8553,20.7904,20.8553,15200.0
2005-04-15 10:30:00,48.22,48.45,48.15,48.44,13700.0,20.864,20.9635,20.8337,20.9592,13700.0
2005-04-15 11:00:00,48.4,48.41,48.16,48.24,8700.0,20.9419,20.9462,20.838,20.8726,8700.0
2005-04-15 11:30:00,48.23,48.24,48.01,48.01,115000.0,20.8683,20.8726,20.7731,20.7731,115000.0
2005-04-15 12:00:00,48.0,48.05,47.99,48.05,14100.0,20.7688,20.7904,20.7645,20.7904,14100.0
2005-04-15 12:30:00,48.02,48.02,47.9,47.9,39100.0,20.7774,20.7774,20.7255,20.7255,39100.0
2005-04-15 13:00:00,47.91,48.05,47.91,47.96,59400.0,20.7299,20.7904,20.7299,20.7515,59400.0
2005-04-15 13:30:00,47.96,48.05,47.95,47.96,14100.0,20.7515,20.7904,20.7472,20.7515,14100.0
2005-04-15 14:00:00,47.97,48.05,47.94,48.01,327500.0,20.7558,20.7904,20.7428,20.7731,327500.0
2005-04-15 14:30:00,48.01,48.03,47.99,48.0,7000.0,20.7731,20.7818,20.7645,20.7688,7000.0
2005-04-15 15:00:00,48.0,48.06,48.0,48.02,10600.0,20.7688,20.7948,20.7688,20.7774,10600.0
2005-04-15 15:30:00,48.02,48.16,48.0,48.16,175700.0,20.7774,20.838,20.7688,20.838,175700.0
2005-04-18 09:30:00,48.17,48.5,48.17,48.49,15900.0,20.8424,20.9851,20.8424,20.9808,15900.0
2005-04-18 10:00:00,48.49,48.69,48.4,48.58,11100.0,20.9808,21.0673,20.9419,21.0198,11100.0
2005-04-18 10:30:00,48.58,48.61,48.45,48.5,18400.0,21.0198,21.0327,20.9635,20.9851,18400.0
2005-04-18 11:00:00,48.5,48.55,48.23,48.23,7800.0,20.9851,21.0068,20.8683,20.8683,7800.0
2005-04-18 11:30:00,48.21,48.21,47.95,48.07,22600.0,20.8597,20.8597,20.7472,20.7991,22600.0
2005-04-18 12:00:00,48.13,48.3,48.11,48.29,10100.0,20.825,20.8986,20.8164,20.8943,10100.0
2005-04-18 12:30:00,48.28,48.61,48.28,48.6,5000.0,20.8899,21.0327,20.8899,21.0284,5000.0
2005-04-18 13:00:00,48.51,48.55,48.28,48.32,7200.0,20.9895,21.0068,20.8899,20.9073,7200.0
2005-04-18 13:30:00,48.31,48.31,48.2,48.2,5600.0,20.9029,20.9029,20.8553,20.8553,5600.0
2005-04-18 14:00:00,48.23,48.27,48.01,48.04,6200.0,20.8683,20.8856,20.7731,20.7861,6200.0
2005-04-18 14:30:00,48.05,48.07,48.03,48.04,7900.0,20.7904,20.7991,20.7818,20.7861,7900.0
2005-04-18 15:00:00,48.06,48.15,48.0,48.15,11700.0,20.7948,20.8337,20.7688,20.8337,11700.0
2005-04-18 15:30:00,48.15,48.4,48.13,48.36,22800.0,20.8337,20.9419,20.825,20.9246,22800.0
2005-04-19 09:30:00,48.3,48.4,48.25,48.39,5400.0,20.8986,20.9419,20.877,20.9375,5400.0
2005-04-19 10:00:00,48.4,48.42,48.38,48.42,8600.0,20.9419,20.9505,20.9332,20.9505,8600.0
2005-04-19 10:30:00,48.42,48.45,48.36,48.37,4400.0,20.9505,20.9635,20.9246,20.9289,4400.0
2005-04-19 11:00:00,48.37,48.47,48.37,48.46,11300.0,20.9289,20.9722,20.9289,20.9678,11300.0
2005-04-19 11:30:00,48.46,48.46,48.35,48.35,6400.0,20.9678,20.9678,20.9202,20.9202,6400.0
2005-04-19 12:00:00,48.36,48.39,48.33,48.37,6400.0,20.9246,20.9375,20.9116,20.9289,6400.0
2005-04-19 12:30:00,48.38,48.38,48.3,48.3,3700.0,20.9332,20.9332,20.8986,20.8986,3700.0
2005-04-19 13:00:00,48.31,48.34,48.2,48.21,4100.0,20.9029,20.9159,20.8553,20.8597,4100.0
2005-04-19 13:30:00,48.25,48.34,48.16,48.21,5300.0,20.877,20.9159,20.838,20.8597,5300.0
2005-04-19 14:00:00,48.22,48.3,48.2,48.24,65300.0,20.864,20.8986,20.8553,20.8726,65300.0
2005-04-19 14:30:00,48.24,48.29,48.24,48.26,7200.0,20.8726,20.8943,20.8726,20.8813,7200.0
2005-04-19 15:00:00,48.26,48.34,48.24,48.33,6900.0,20.8813,20.9159,20.8726,20.9116,6900.0
2005-04-19 15:30:00,48.34,48.51,48.3,48.51,23000.0,20.9159,20.9895,20.8986,20.9895,23000.0
2005-04-20 09:30:00,48.5,48.54,48.4,48.46,12400.0,20.9851,21.0024,20.9419,20.9678,12400.0
2005-04-20 10:00:00,48.4,48.53,48.35,48.44,9300.0,20.9419,20.9981,20.9202,20.9592,9300.0
2005-04-20 10:30:00,48.43,48.44,48.21,48.38,16300.0,20.9548,20.9592,20.8597,20.9332,16300.0
2005-04-20 11:00:00,48.4,48.49,48.38,48.42,10200.0,20.9419,20.9808,20.9332,20.9505,10200.0
2005-04-20 11:30:00,48.41,48.55,48.41,48.55,3000.0,20.9462,21.0068,20.9462,21.0068,3000.0
2005-04-20 12:00:00,48.54,48.54,48.4,48.41,6700.0,21.0024,21.0024,20.9419,20.9462,6700.0
2005-04-20 12:30:00,48.41,48.43,48.25,48.4,13600.0,20.9462,20.9548,20.877,20.9419,13600.0
2005-04-20 13:00:00,48.27,48.3,48.2,48.23,15800.0,20.8856,20.8986,20.8553,20.8683,15800.0
2005-04-20 13:30:00,48.23,48.38,48.23,48.35,12600.0,20.8683,20.9332,20.8683,20.9202,12600.0
2005-04-20 14:00:00,48.31,48.4,48.31,48.38,7300.0,20.9029,20.9419,20.9029,20.9332,7300.0
2005-04-20 14:30:00,48.37,48.47,48.35,48.41,8800.0,20.9289,20.9722,20.9202,20.9462,8800.0
2005-04-20 15:00:00,48.36,48.41,48.34,48.41,9700.0,20.9246,20.9462,20.9159,20.9462,9700.0
2005-04-20 15:30:00,48.38,48.39,48.25,48.31,21700.0,20.9332,20.9375,20.877,20.9029,21700.0
2005-04-21 09:30:00,48.25,48.4,48.22,48.26,23600.0,20.877,20.9419,20.864,20.8813,23600.0
2005-04-21 10:00:00,48.26,48.4,48.25,48.26,23300.0,20.8813,20.9419,20.877,20.8813,23300.0
2005-04-21 10:30:00,48.26,48.28,48.25,48.28,31300.0,20.8813,20.8899,20.877,20.8899,31300.0
2005-04-21 11:00:00,48.27,48.29,48.25,48.27,15700.0,20.8856,20.8943,20.877,20.8856,15700.0
2005-04-21 11:30:00,48.27,48.36,48.25,48.36,8200.0,20.8856,20.9246,20.877,20.9246,8200.0
2005-04-21 12:00:00,48.31,48.4,48.3,48.37,6500.0,20.9029,20.9419,20.8986,20.9289,6500.0
2005-04-21 12:30:00,48.37,48.37,48.35,48.35,5900.0,20.9289,20.9289,20.9202,20.9202,5900.0
2005-04-21 13:00:00,48.35,48.49,48.35,48.43,5700.0,20.9202,20.9808,20.9202,20.9548,5700.0
2005-04-21 13:30:00,48.4,48.53,48.4,48.4,7000.0,20.9419,20.9981,20.9419,20.9419,7000.0
2005-04-21 14:00:00,48.41,48.58,48.4,48.52,12700.0,20.9462,21.0198,20.9419,20.9938,12700.0
2005-04-21 14:30:00,48.52,48.55,48.4,48.41,26400.0,20.9938,21.0068,20.9419,20.9462,26400.0
2005-04-21 15:00:00,48.42,48.44,48.4,48.42,21000.0,20.9505,20.9592,20.9419,20.9505,21000.0
2005-04-21 15:30:00,48.44,48.6,48.44,48.56,14800.0,20.9592,21.0284,20.9592,21.0111,14800.0
2005-04-22 09:30:00,48.4,48.53,48.35,48.45,14700.0,20.9419,20.9981,20.9202,20.9635,14700.0
2005-04-22 10:00:00,48.45,48.59,48.43,48.52,12000.0,20.9635,21.0241,20.9548,20.9938,12000.0
2005-04-22 10:30:00,48.6,48.6,48.55,48.56,93000.0,21.0284,21.0284,21.0068,21.0111,93000.0
2005-04-22 11:00:00,48.57,48.66,48.57,48.65,8900.0,21.0154,21.0544,21.0154,21.05,8900.0
2005-04-22 11:30:00,48.68,48.75,48.62,48.75,6100.0,21.063,21.0933,21.0371,21.0933,6100.0
2005-04-22 12:00:00,48.75,48.81,48.64,48.77,6000.0,21.0933,21.1193,21.0457,21.102,6000.0
2005-04-22 12:30:00,48.78,48.8,48.69,48.78,4700.0,21.1063,21.1149,21.0673,21.1063,4700.0
2005-04-22 13:00:00,48.78,48.89,48.74,48.89,5000.0,21.1063,21.1539,21.089,21.1539,5000.0
2005-04-22 13:30:00,48.89,49.16,48.89,49.16,7800.0,21.1539,21.2707,21.1539,21.2707,7800.0
2005-04-22 14:00:00,49.16,49.2,48.78,49.05,11100.0,21.2707,21.288,21.1063,21.2231,11100.0
2005-04-22 14:30:00,49.02,49.11,48.83,49.08,17600.0,21.2101,21.2491,21.1279,21.2361,17600.0
2005-04-22 15:00:00,49.08,49.16,48.83,48.83,10000.0,21.2361,21.2707,21.1279,21.1279,10000.0
2005-04-22 15:30:00,48.83,49.07,48.8,49.07,26200.0,21.1279,21.2318,21.1149,21.2318,26200.0
2005-04-25 09:30:00,48.99,49.29,48.91,49.27,5800.0,21.1972,21.327,21.1625,21.3183,5800.0
2005-04-25 10:00:00,49.3,49.58,49.25,49.58,10600.0,21.3313,21.4524,21.3096,21.4524,10600.0
2005-04-25 10:30:00,49.62,49.67,49.47,49.63,21800.0,21.4697,21.4914,21.4048,21.4741,21800.0
2005-04-25 11:00:00,49.6,49.84,49.6,49.84,64700.0,21.4611,21.5649,21.4611,21.5649,64700.0
2005-04-25 11:30:00,49.83,49.98,49.83,49.98,20500.0,21.5606,21.6255,21.5606,21.6255,20500.0
2005-04-25 12:00:00,49.97,50.3,49.97,50.2,58500.0,21.6212,21.764,21.6212,21.7207,58500.0
2005-04-25 12:30:00,50.21,50.21,50.09,50.09,21300.0,21.725,21.725,21.6731,21.6731,21300.0
2005-04-25 13:00:00,50.1,50.2,50.1,50.19,12800.0,21.6774,21.7207,21.6774,21.7164,12800.0
2005-04-25 13:30:00,50.2,50.22,50.04,50.08,18800.0,21.7207,21.7294,21.6515,21.6688,18800.0
2005-04-25 14:00:00,50.06,50.15,50.05,50.08,26400.0,21.6601,21.6991,21.6558,21.6688,26400.0
2005-04-25 14:30:00,50.08,50.12,50.03,50.09,20100.0,21.6688,21.6861,21.6471,21.6731,20100.0
2005-04-25 15:00:00,50.03,50.03,49.87,49.93,18500.0,21.6471,21.6471,21.5779,21.6039,18500.0
2005-04-25 15:30:00,49.94,50.24,49.93,50.24,37400.0,21.6082,21.738,21.6039,21.738,37400.0
2005-04-26 09:30:00,50.2,50.3,50.15,50.24,30400.0,21.7207,21.764,21.6991,21.738,30400.0
2005-04-26 10:00:00,50.25,50.3,49.81,49.92,34300.0,21.7423,21.764,21.552,21.5995,34300.0
2005-04-26 10:30:00,49.92,50.15,49.92,50.05,24800.0,21.5995,21.6991,21.5995,21.6558,24800.0
2005-04-26 11:00:00,50.05,50.2,50.05,50.12,6600.0,21.6558,21.7207,21.6558,21.6861,6600.0
2005-04-26 11:30:00,50.14,50.19,50.07,50.07,7100.0,21.6947,21.7164,21.6644,21.6644,7100.0
2005-04-26 12:00:00,50.08,50.15,50.08,50.13,2200.0,21.6688,21.6991,21.6688,21.6904,2200.0
2005-04-26 12:30:00,50.14,50.14,50.1,50.1,900.0,21.6947,21.6947,21.6774,21.6774,900.0
2005-04-26 13:00:00,50.1,50.14,50.06,50.13,6900.0,21.6774,21.6947,21.6601,21.6904,6900.0
2005-04-26 13:30:00,50.11,50.19,50.1,50.19,4400.0,21.6818,21.7164,21.6774,21.7164,4400.0
2005-04-26 14:00:00,50.17,50.22,50.14,50.15,9300.0,21.7077,21.7294,21.6947,21.6991,9300.0
2005-04-26 14:30:00,50.24,50.25,50.13,50.14,16000.0,21.738,21.7423,21.6904,21.6947,16000.0
2005-04-26 15:00:00,50.14,50.23,50.14,50.22,49500.0,21.6947,21.7337,21.6947,21.7294,49500.0
2005-04-26 15:30:00,50.23,50.24,50.11,50.16,12100.0,21.7337,21.738,21.6818,21.7034,12100.0
2005-04-27 09:30:00,50.15,50.16,50.03,50.11,4400.0,21.6991,21.7034,21.6471,21.6818,4400.0
2005-04-27 10:00:00,50.11,50.11,49.96,50.02,1600.0,21.6818,21.6818,21.6169,21.6428,1600.0
2005-04-27 10:30:00,50.13,50.25,50.13,50.22,7500.0,21.6904,21.7423,21.6904,21.7294,7500.0
2005-04-27 11:00:00,50.24,50.35,50.15,50.35,20200.0,21.738,21.7856,21.6991,21.7856,20200.0
2005-04-27 11:30:00,50.35,50.44,50.3,50.34,5600.0,21.7856,21.8245,21.764,21.7813,5600.0
2005-04-27 12:00:00,50.45,50.7,50.36,50.67,11000.0,21.8289,21.937,21.7899,21.9241,11000.0
2005-04-27 12:30:00,50.71,50.73,50.47,50.47,5100.0,21.9414,21.95,21.8375,21.8375,5100.0
2005-04-27 13:00:00,50.47,50.52,50.45,50.45,6500.0,21.8375,21.8592,21.8289,21.8289,6500.0
2005-04-27 13:30:00,50.45,50.5,50.42,50.47,12600.0,21.8289,21.8505,21.8159,21.8375,12600.0
2005-04-27 14:00:00,50.47,50.5,50.23,50.34,10000.0,21.8375,21.8505,21.7337,21.7813,10000.0
2005-04-27 14:30:00,50.35,50.5,50.32,50.46,8200.0,21.7856,21.8505,21.7726,21.8332,8200.0
2005-04-27 15:00:00,50.45,50.49,50.4,50.4,9500.0,21.8289,21.8462,21.8072,21.8072,9500.0
2005-04-27 15:30:00,50.41,50.5,50.38,50.44,12200.0,21.8116,21.8505,21.7986,21.8245,12200.0
2005-04-28 09:30:00,50.48,50.48,50.34,50.35,6800.0,21.8418,21.8418,21.7813,21.7856,6800.0
2005-04-28 10:00:00,50.36,50.45,50.22,50.22,6900.0,21.7899,21.8289,21.7294,21.7294,6900.0
2005-04-28 10:30:00,50.23,50.29,50.13,50.14,12900.0,21.7337,21.7596,21.6904,21.6947,12900.0
2005-04-28 11:00:00,50.14,50.19,50.12,50.13,6200.0,21.6947,21.7164,21.6861,21.6904,6200.0
2005-04-28 11:30:00,50.15,50.15,49.9,50.05,10900.0,21.6991,21.6991,21.5909,21.6558,10900.0
2005-04-28 12:00:00,50.05,50.05,49.92,50.04,7400.0,21.6558,21.6558,21.5995,21.6515,7400.0
2005-04-28 12:30:00,49.95,50.0,49.9,49.93,37100.0,21.6125,21.6342,21.5909,21.6039,37100.0
2005-04-28 13:00:00,49.9,50.04,49.9,49.91,7500.0,21.5909,21.6515,21.5909,21.5952,7500.0
2005-04-28 13:30:00,49.95,50.05,49.93,50.03,9000.0,21.6125,21.6558,21.6039,21.6471,9000.0
2005-04-28 14:00:00,50.0,50.05,49.89,50.02,34800.0,21.6342,21.6558,21.5866,21.6428,34800.0
2005-04-28 14:30:00,49.99,50.07,49.93,50.07,7700.0,21.6298,21.6644,21.6039,21.6644,7700.0
2005-04-28 15:00:00,50.02,50.06,49.97,50.03,6200.0,21.6428,21.6601,21.6212,21.6471,6200.0
2005-04-28 15:30:00,50.08,50.08,49.94,50.02,16000.0,21.6688,21.6688,21.6082,21.6428,16000.0
2005-04-29 09:30:00,49.9,50.06,49.85,50.03,7700.0,21.5909,21.6601,21.5693,21.6471,7700.0
2005-04-29 10:00:00,50.08,50.08,49.92,49.98,11700.0,21.6688,21.6688,21.5995,21.6255,11700.0
2005-04-29 10:30:00,49.96,50.02,49.96,50.0,2600.0,21.6169,21.6428,21.6169,21.6342,2600.0
2005-04-29 11:00:00,50.06,50.1,49.95,49.95,4500.0,21.6601,21.6774,21.6125,21.6125,4500.0
2005-04-29 11:30:00,49.95,50.02,49.88,49.93,6400.0,21.6125,21.6428,21.5822,21.6039,6400.0
2005-04-29 12:00:00,49.93,49.97,49.93,49.97,1700.0,21.6039,21.6212,21.6039,21.6212,1700.0
2005-04-29 12:30:00,49.95,49.99,49.9,49.93,1800.0,21.6125,21.6298,21.5909,21.6039,1800.0
2005-04-29 13:00:00,49.95,50.0,49.86,49.92,3300.0,21.6125,21.6342,21.5736,21.5995,3300.0
2005-04-29 13:30:00,49.9,49.92,49.86,49.92,3400.0,21.5909,21.5995,21.5736,21.5995,3400.0
2005-04-29 14:00:00,49.93,49.99,49.93,49.94,1500.0,21.6039,21.6298,21.6039,21.6082,1500.0
2005-04-29 14:30:00,49.97,50.11,49.97,50.04,7900.0,21.6212,21.6818,21.6212,21.6515,7900.0
2005-04-29 15:00:00,50.01,50.25,49.95,50.25,14200.0,21.6385,21.7423,21.6125,21.7423,14200.0
2005-04-29 15:30:00,50.25,51.0,50.25,51.0,70500.0,21.7423,22.0668,21.7423,22.0668,70500.0
2005-05-02 09:30:00,50.9,50.95,50.8,50.87,7600.0,22.0236,22.0452,21.9803,22.0106,7600.0
2005-05-02 10:00:00,50.88,50.89,50.3,50.3,20200.0,22.0149,22.0192,21.764,21.764,20200.0
2005-05-02 10:30:00,50.31,50.31,49.28,49.81,77300.0,21.7683,21.7683,21.3226,21.552,77300.0
2005-05-02 11:00:00,49.8,49.94,49.65,49.87,34100.0,21.5476,21.6082,21.4827,21.5779,34100.0
2005-05-02 11:30:00,49.81,49.9,49.58,49.85,23700.0,21.552,21.5909,21.4524,21.5693,23700.0
2005-05-02 12:00:00,49.8,49.9,49.64,49.74,15800.0,21.5476,21.5909,21.4784,21.5217,15800.0
2005-05-02 12:30:00,49.7,49.85,49.67,49.85,4600.0,21.5044,21.5693,21.4914,21.5693,4600.0
2005-05-02 13:00:00,49.85,49.95,49.84,49.89,9300.0,21.5693,21.6125,21.5649,21.5866,9300.0
2005-05-02 13:30:00,49.9,50.27,49.89,50.25,20700.0,21.5909,21.751,21.5866,21.7423,20700.0
2005-05-02 14:00:00,50.23,50.23,50.05,50.19,9500.0,21.7337,21.7337,21.6558,21.7164,9500.0
2005-05-02 14:30:00,50.17,50.28,50.14,50.24,6700.0,21.7077,21.7553,21.6947,21.738,6700.0
2005-05-02 15:00:00,50.22,50.3,50.06,50.11,8200.0,21.7294,21.764,21.6601,21.6818,8200.0
2005-05-02 15:30:00,50.11,50.37,50.11,50.32,12300.0,21.6818,21.7943,21.6818,21.7726,12300.0
2005-05-03 09:30:00,50.15,50.4,50.09,50.31,10500.0,21.6991,21.8072,21.6731,21.7683,10500.0
2005-05-03 10:00:00,50.3,50.3,50.08,50.2,4600.0,21.764,21.764,21.6688,21.7207,4600.0
2005-05-03 10:30:00,50.2,50.32,50.17,50.27,3400.0,21.7207,21.7726,21.7077,21.751,3400.0
2005-05-03 11:00:00,50.27,50.27,50.1,50.17,4700.0,21.751,21.751,21.6774,21.7077,4700.0
2005-05-03 11:30:00,50.17,50.2,50.16,50.17,9700.0,21.7077,21.7207,21.7034,21.7077,9700.0
2005-05-03 12:00:00,50.16,50.19,50.16,50.18,4500.0,21.7034,21.7164,21.7034,21.712,4500.0
2005-05-03 12:30:00,50.18,50.2,50.15,50.15,6300.0,21.712,21.7207,21.6991,21.6991,6300.0
2005-05-03 13:00:00,50.16,50.25,50.16,50.2,31500.0,21.7034,21.7423,21.7034,21.7207,31500.0
2005-05-03 13:30:00,50.2,50.2,50.16,50.2,35500.0,21.7207,21.7207,21.7034,21.7207,35500.0
2005-05-03 14:00:00,50.2,50.2,49.98,50.11,18900.0,21.7207,21.7207,21.6255,21.6818,18900.0
2005-05-03 14:30:00,50.1,50.1,50.0,50.06,55500.0,21.6774,21.6774,21.6342,21.6601,55500.0
2005-05-03 15:00:00,50.06,50.11,49.89,50.11,71300.0,21.6601,21.6818,21.5866,21.6818,71300.0
2005-05-03 15:30:00,50.11,50.11,50.0,50.1,11800.0,21.6818,21.6818,21.6342,21.6774,11800.0
2005-05-04 09:30:00,49.9,50.1,49.9,50.0,10900.0,21.5909,21.6774,21.5909,21.6342,10900.0
2005-05-04 10:00:00,50.02,50.1,50.0,50.1,6200.0,21.6428,21.6774,21.6342,21.6774,6200.0
2005-05-04 10:30:00,50.1,50.17,50.08,50.1,27200.0,21.6774,21.7077,21.6688,21.6774,27200.0
2005-05-04 11:00:00,50.11,50.15,50.09,50.15,8400.0,21.6818,21.6991,21.6731,21.6991,8400.0
2005-05-04 11:30:00,50.14,50.16,50.1,50.15,7400.0,21.6947,21.7034,21.6774,21.6991,7400.0
2005-05-04 12:00:00,50.15,50.15,50.04,50.04,68400.0,21.6991,21.6991,21.6515,21.6515,68400.0
2005-05-04 12:30:00,50.05,50.16,50.04,50.15,5300.0,21.6558,21.7034,21.6515,21.6991,5300.0
2005-05-04 13:00:00,50.14,50.17,50.14,50.16,8400.0,21.6947,21.7077,21.6947,21.7034,8400.0
2005-05-04 13:30:00,50.16,50.2,50.08,50.19,36400.0,21.7034,21.7207,21.6688,21.7164,36400.0
2005-05-04 14:00:00,50.18,50.35,50.18,50.3,14100.0,21.712,21.7856,21.712,21.764,14100.0
2005-05-04 14:30:00,50.3,50.37,50.29,50.29,7800.0,21.764,21.7943,21.7596,21.7596,7800.0
2005-05-04 15:00:00,50.3,50.3,50.21,50.25,24100.0,21.764,21.764,21.725,21.7423,24100.0
2005-05-04 15:30:00,50.25,50.25,50.13,50.25,28900.0,21.7423,21.7423,21.6904,21.7423,28900.0
2005-05-05 09:30:00,50.2,50.25,50.12,50.24,6800.0,21.7207,21.7423,21.6861,21.738,6800.0
2005-05-05 10:00:00,50.25,50.28,50.15,50.2,30600.0,21.7423,21.7553,21.6991,21.7207,30600.0
2005-05-05 10:30:00,50.2,50.25,50.1,50.25,15200.0,21.7207,21.7423,21.6774,21.7423,15200.0
2005-05-05 11:00:00,50.25,50.25,50.2,50.25,15600.0,21.7423,21.7423,21.7207,21.7423,15600.0
2005-05-05 11:30:00,50.25,50.29,50.24,50.25,24700.0,21.7423,21.7596,21.738,21.7423,24700.0
2005-05-05 12:00:00,50.25,50.25,50.17,50.24,13500.0,21.7423,21.7423,21.7077,21.738,13500.0
2005-05-05 12:30:00,50.24,50.3,50.1,50.2,19700.0,21.738,21.764,21.6774,21.7207,19700.0
2005-05-05 13:00:00,50.2,50.21,50.11,50.2,21900.0,21.7207,21.725,21.6818,21.7207,21900.0
2005-05-05 13:30:00,50.2,50.28,50.18,50.24,22900.0,21.7207,21.7553,21.712,21.738,22900.0
2005-05-05 14:00:00,50.24,50.3,50.18,50.18,33000.0,21.738,21.764,21.712,21.712,33000.0
2005-05-05 14:30:00,50.18,50.2,50.09,50.1,57700.0,21.712,21.7207,21.6731,21.6774,57700.0
2005-05-05 15:00:00,50.12,50.18,50.09,50.11,40500.0,21.6861,21.712,21.6731,21.6818,40500.0
2005-05-05 15:30:00,50.12,50.2,50.12,50.2,44400.0,21.6861,21.7207,21.6861,21.7207,44400.0
2005-05-06 09:30:00,50.2,50.2,49.7,49.8,20400.0,21.7207,21.7207,21.5044,21.5476,20400.0
2005-05-06 10:00:00,49.8,49.9,49.75,49.81,17600.0,21.5476,21.5909,21.526,21.552,17600.0
2005-05-06 10:30:00,49.81,49.9,49.76,49.85,40300.0,21.552,21.5909,21.5303,21.5693,40300.0
2005-05-06 11:00:00,49.83,50.05,49.82,49.91,44000.0,21.5606,21.6558,21.5563,21.5952,44000.0
2005-05-06 11:30:00,49.86,49.92,49.8,49.92,17900.0,21.5736,21.5995,21.5476,21.5995,17900.0
2005-05-06 12:00:00,49.92,50.0,49.9,49.99,9300.0,21.5995,21.6342,21.5909,21.6298,9300.0
2005-05-06 12:30:00,49.99,50.03,49.94,50.02,13700.0,21.6298,21.6471,21.6082,21.6428,13700.0
2005-05-06 13:00:00,50.05,50.12,50.0,50.12,4600.0,21.6558,21.6861,21.6342,21.6861,4600.0
2005-05-06 13:30:00,50.06,50.25,50.06,50.2,4400.0,21.6601,21.7423,21.6601,21.7207,4400.0
2005-05-06 14:00:00,50.22,50.25,50.1,50.13,3800.0,21.7294,21.7423,21.6774,21.6904,3800.0
2005-05-06 14:30:00,50.13,50.17,50.04,50.08,7200.0,21.6904,21.7077,21.6515,21.6688,7200.0
2005-05-06 15:00:00,50.05,50.08,49.9,50.05,17700.0,21.6558,21.6688,21.5909,21.6558,17700.0
2005-05-06 15:30:00,50.0,50.1,49.96,49.97,21000.0,21.6342,21.6774,21.6169,21.6212,21000.0
2005-05-09 09:30:00,49.8,50.19,49.8,50.03,20300.0,21.5476,21.7164,21.5476,21.6471,20300.0
2005-05-09 10:00:00,50.02,50.03,49.92,49.98,22600.0,21.6428,21.6471,21.5995,21.6255,22600.0
2005-05-09 10:30:00,49.98,50.12,49.92,50.0,19800.0,21.6255,21.6861,21.5995,21.6342,19800.0
2005-05-09 11:00:00,50.0,50.15,49.98,50.03,20700.0,21.6342,21.6991,21.6255,21.6471,20700.0
2005-05-09 11:30:00,50.04,50.15,49.89,49.89,30200.0,21.6515,21.6991,21.5866,21.5866,30200.0
2005-05-09 12:00:00,49.88,50.1,49.85,50.1,32200.0,21.5822,21.6774,21.5693,21.6774,32200.0
2005-05-09 12:30:00,50.1,50.2,50.09,50.19,19000.0,21.6774,21.7207,21.6731,21.7164,19000.0
2005-05-09 13:00:00,50.2,50.2,49.98,50.0,84500.0,21.7207,21.7207,21.6255,21.6342,84500.0
2005-05-09 13:30:00,50.0,50.1,50.0,50.1,51100.0,21.6342,21.6774,21.6342,21.6774,51100.0
2005-05-09 14:00:00,50.1,50.11,50.07,50.11,40700.0,21.6774,21.6818,21.6644,21.6818,40700.0
2005-05-09 14:30:00,50.07,50.19,50.07,50.18,10500.0,21.6644,21.7164,21.6644,21.712,10500.0
2005-05-09 15:00:00,50.18,50.33,50.13,50.29,34000.0,21.712,21.7769,21.6904,21.7596,34000.0
2005-05-09 15:30:00,50.3,50.6,50.27,50.6,33700.0,21.764,21.8938,21.751,21.8938,33700.0
2005-05-10 09:30:00,50.4,50.48,50.14,50.37,17000.0,21.8072,21.8418,21.6947,21.7943,17000.0
2005-05-10 10:00:00,50.38,50.7,50.28,50.67,16900.0,21.7986,21.937,21.7553,21.9241,16900.0
2005-05-10 10:30:00,50.67,50.8,50.66,50.72,20400.0,21.9241,21.9803,21.9197,21.9457,20400.0
2005-05-10 11:00:00,50.72,50.99,50.7,50.93,22700.0,21.9457,22.0625,21.937,22.0366,22700.0
2005-05-10 11:30:00,50.93,51.12,50.82,50.87,13000.0,22.0366,22.1188,21.989,22.0106,13000.0
2005-05-10 12:00:00,50.89,51.07,50.88,51.06,11300.0,22.0192,22.0971,22.0149,22.0928,11300.0
2005-05-10 12:30:00,51.05,51.27,50.96,51.27,25100.0,22.0885,22.1837,22.0495,22.1837,25100.0
2005-05-10 13:00:00,51.25,51.26,51.22,51.24,11100.0,22.175,22.1793,22.162,22.1707,11100.0
2005-05-10 13:30:00,51.25,51.4,51.25,51.39,8200.0,22.175,22.2399,22.175,22.2356,8200.0
2005-05-10 14:00:00,51.39,51.41,51.31,51.32,16900.0,22.2356,22.2442,22.201,22.2053,16900.0
2005-05-10 14:30:00,51.32,51.36,51.22,51.23,42400.0,22.2053,22.2226,22.162,22.1664,42400.0
2005-05-10 15:00:00,51.21,51.24,51.19,51.2,41200.0,22.1577,22.1707,22.1491,22.1534,41200.0
2005-05-10 15:30:00,51.2,51.38,51.19,51.37,31700.0,22.1534,22.2313,22.1491,22.2269,31700.0
2005-05-11 09:30:00,51.3,51.37,51.2,51.23,10700.0,22.1966,22.2269,22.1534,22.1664,10700.0
2005-05-11 10:00:00,51.24,51.24,50.85,50.94,19100.0,22.1707,22.1707,22.0019,22.0409,19100.0
2005-05-11 10:30:00,50.97,51.1,50.9,50.9,18700.0,22.0539,22.1101,22.0236,22.0236,18700.0
2005-05-11 11:00:00,50.89,50.96,50.85,50.86,32200.0,22.0192,22.0495,22.0019,22.0063,32200.0
2005-05-11 11:30:00,50.86,50.9,50.81,50.9,28800.0,22.0063,22.0236,21.9846,22.0236,28800.0
2005-05-11 12:00:00,50.9,50.91,50.71,50.78,28300.0,22.0236,22.0279,21.9414,21.9717,28300.0
2005-05-11 12:30:00,50.79,50.8,50.75,50.78,12600.0,21.976,21.9803,21.9587,21.9717,12600.0
2005-05-11 13:00:00,50.77,50.99,50.77,50.98,32600.0,21.9673,22.0625,21.9673,22.0582,32600.0
2005-05-11 13:30:00,50.98,51.01,50.96,51.01,28300.0,22.0582,22.0712,22.0495,22.0712,28300.0
2005-05-11 14:00:00,51.01,51.01,50.98,50.98,16200.0,22.0712,22.0712,22.0582,22.0582,16200.0
2005-05-11 14:30:00,50.98,51.09,50.98,51.07,28200.0,22.0582,22.1058,22.0582,22.0971,28200.0
2005-05-11 15:00:00,51.07,51.17,51.06,51.09,16900.0,22.0971,22.1404,22.0928,22.1058,16900.0
2005-05-11 15:30:00,51.1,51.23,51.09,51.18,9800.0,22.1101,22.1664,22.1058,22.1447,9800.0
2005-05-12 09:30:00,51.0,51.03,50.59,50.6,20800.0,22.0668,22.0798,21.8894,21.8938,20800.0
2005-05-12 10:00:00,50.67,50.95,50.61,50.83,15100.0,21.9241,22.0452,21.8981,21.9933,15100.0
2005-05-12 10:30:00,50.83,50.95,50.74,50.8,17200.0,21.9933,22.0452,21.9543,21.9803,17200.0
2005-05-12 11:00:00,50.8,50.84,50.75,50.83,15500.0,21.9803,21.9976,21.9587,21.9933,15500.0
2005-05-12 11:30:00,50.83,50.91,50.8,50.9,22900.0,21.9933,22.0279,21.9803,22.0236,22900.0
2005-05-12 12:00:00,50.9,50.92,50.88,50.9,7500.0,22.0236,22.0322,22.0149,22.0236,7500.0
2005-05-12 12:30:00,50.9,50.92,50.87,50.88,4400.0,22.0236,22.0322,22.0106,22.0149,4400.0
2005-05-12 13:00:00,50.87,50.9,50.85,50.86,6100.0,22.0106,22.0236,22.0019,22.0063,6100.0
2005-05-12 13:30:00,50.85,50.85,50.72,50.77,11600.0,22.0019,22.0019,21.9457,21.9673,11600.0
2005-05-12 14:00:00,50.81,50.81,50.72,50.73,33800.0,21.9846,21.9846,21.9457,21.95,33800.0
2005-05-12 14:30:00,50.73,50.74,50.66,50.74,9400.0,21.95,21.9543,21.9197,21.9543,9400.0
2005-05-12 15:00:00,50.73,50.75,50.66,50.69,22900.0,21.95,21.9587,21.9197,21.9327,22900.0
2005-05-12 15:30:00,50.69,50.69,50.47,50.55,18700.0,21.9327,21.9327,21.8375,21.8721,18700.0
2005-05-13 09:30:00,50.4,50.61,50.0,50.46,23600.0,21.8072,21.8981,21.6342,21.8332,23600.0
2005-05-13 10:00:00,50.47,50.53,50.29,50.53,12700.0,21.8375,21.8635,21.7596,21.8635,12700.0
2005-05-13 10:30:00,50.53,50.61,50.49,50.61,12900.0,21.8635,21.8981,21.8462,21.8981,12900.0
2005-05-13 11:00:00,50.61,50.67,50.57,50.65,3700.0,21.8981,21.9241,21.8808,21.9154,3700.0
2005-05-13 11:30:00,50.64,50.64,50.54,50.58,6000.0,21.9111,21.9111,21.8678,21.8851,6000.0
2005-05-13 12:00:00,50.58,50.58,50.54,50.58,3000.0,21.8851,21.8851,21.8678,21.8851,3000.0
2005-05-13 12:30:00,50.54,50.67,50.5,50.56,7300.0,21.8678,21.9241,21.8505,21.8765,7300.0
2005-05-13 13:00:00,50.57,50.61,50.55,50.55,1300.0,21.8808,21.8981,21.8721,21.8721,1300.0
2005-05-13 13:30:00,50.56,50.64,50.5,50.51,5300.0,21.8765,21.9111,21.8505,21.8548,5300.0
2005-05-13 14:00:00,50.56,50.62,50.38,50.43,10300.0,21.8765,21.9024,21.7986,21.8202,10300.0
2005-05-13 14:30:00,50.45,50.45,50.15,50.4,9700.0,21.8289,21.8289,21.6991,21.8072,9700.0
2005-05-13 15:00:00,50.41,50.63,50.4,50.55,7800.0,21.8116,21.9068,21.8072,21.8721,7800.0
2005-05-13 15:30:00,50.55,50.55,50.33,50.38,19200.0,21.8721,21.8721,21.7769,21.7986,19200.0
2005-05-16 09:30:00,50.71,51.0,50.69,50.87,33600.0,21.9414,22.0668,21.9327,22.0106,33600.0
2005-05-16 10:00:00,50.87,50.89,50.75,50.87,24100.0,22.0106,22.0192,21.9587,22.0106,24100.0
2005-05-16 10:30:00,50.88,50.95,50.84,50.91,36900.0,22.0149,22.0452,21.9976,22.0279,36900.0
2005-05-16 11:00:00,50.91,50.93,50.87,50.9,25700.0,22.0279,22.0366,22.0106,22.0236,25700.0
2005-05-16 11:30:00,50.89,50.91,50.77,50.8,27000.0,22.0192,22.0279,21.9673,21.9803,27000.0
2005-05-16 12:00:00,50.8,50.85,50.8,50.83,7600.0,21.9803,22.0019,21.9803,21.9933,7600.0
2005-05-16 12:30:00,50.83,50.84,50.78,50.8,5700.0,21.9933,21.9976,21.9717,21.9803,5700.0
2005-05-16 13:00:00,50.8,50.85,50.8,50.84,20700.0,21.9803,22.0019,21.9803,21.9976,20700.0
2005-05-16 13:30:00,50.85,50.89,50.8,50.89,7600.0,22.0019,22.0192,21.9803,22.0192,7600.0
2005-05-16 14:00:00,50.88,50.9,50.82,50.88,18200.0,22.0149,22.0236,21.989,22.0149,18200.0
2005-05-16 14:30:00,50.88,50.97,50.82,50.93,77000.0,22.0149,22.0539,21.989,22.0366,77000.0
2005-05-16 15:00:00,50.94,51.0,50.93,50.93,30600.0,22.0409,22.0668,22.0366,22.0366,30600.0
2005-05-16 15:30:00,50.94,50.99,50.89,50.99,26200.0,22.0409,22.0625,22.0192,22.0625,26200.0
2005-05-17 09:30:00,50.8,50.85,50.7,50.84,4800.0,21.9803,22.0019,21.937,21.9976,4800.0
2005-05-17 10:00:00,50.89,50.99,50.89,50.96,7500.0,22.0192,22.0625,22.0192,22.0495,7500.0
2005-05-17 10:30:00,50.95,50.95,50.92,50.94,12100.0,22.0452,22.0452,22.0322,22.0409,12100.0
2005-05-17 11:00:00,50.95,50.96,50.87,50.9,25200.0,22.0452,22.0495,22.0106,22.0236,25200.0
2005-05-17 11:30:00,50.9,51.0,50.89,50.99,25100.0,22.0236,22.0668,22.0192,22.0625,25100.0
2005-05-17 12:00:00,50.98,50.99,50.94,50.99,5700.0,22.0582,22.0625,22.0409,22.0625,5700.0
2005-05-17 12:30:00,50.99,51.0,50.97,50.99,9300.0,22.0625,22.0668,22.0539,22.0625,9300.0
2005-05-17 13:00:00,50.99,51.12,50.98,51.12,17900.0,22.0625,22.1188,22.0582,22.1188,17900.0
2005-05-17 13:30:00,51.12,51.12,50.96,50.99,11200.0,22.1188,22.1188,22.0495,22.0625,11200.0
2005-05-17 14:00:00,50.99,51.0,50.88,51.0,24600.0,22.0625,22.0668,22.0149,22.0668,24600.0
2005-05-17 14:30:00,51.0,51.08,50.98,51.03,57000.0,22.0668,22.1015,22.0582,22.0798,57000.0
2005-05-17 15:00:00,51.02,51.05,51.0,51.04,24800.0,22.0755,22.0885,22.0668,22.0842,24800.0
2005-05-17 15:30:00,51.04,51.05,50.95,51.0,43700.0,22.0842,22.0885,22.0452,22.0668,43700.0
2005-05-18 09:30:00,51.1,51.5,51.1,51.3,20100.0,22.1101,22.2832,22.1101,22.1966,20100.0
2005-05-18 10:00:00,51.3,51.3,51.1,51.19,19000.0,22.1966,22.1966,22.1101,22.1491,19000.0
2005-05-18 10:30:00,51.2,51.23,50.85,50.87,25600.0,22.1534,22.1664,22.0019,22.0106,25600.0
2005-05-18 11:00:00,50.87,50.94,50.61,50.9,22800.0,22.0106,22.0409,21.8981,22.0236,22800.0
2005-05-18 11:30:00,50.89,50.89,50.81,50.89,6600.0,22.0192,22.0192,21.9846,22.0192,6600.0
2005-05-18 12:00:00,50.9,50.95,50.87,50.9,8100.0,22.0236,22.0452,22.0106,22.0236,8100.0
2005-05-18 12:30:00,50.91,50.99,50.91,50.99,6700.0,22.0279,22.0625,22.0279,22.0625,6700.0
2005-05-18 13:00:00,50.95,51.04,50.95,50.99,42200.0,22.0452,22.0842,22.0452,22.0625,42200.0
2005-05-18 13:30:00,51.0,51.0,50.81,50.86,24100.0,22.0668,22.0668,21.9846,22.0063,24100.0
2005-05-18 14:00:00,50.87,51.01,50.85,50.94,16900.0,22.0106,22.0712,22.0019,22.0409,16900.0
2005-05-18 14:30:00,50.98,51.09,50.93,51.05,12300.0,22.0582,22.1058,22.0366,22.0885,12300.0
2005-05-18 15:00:00,51.0,51.15,50.9,51.14,13200.0,22.0668,22.1317,22.0236,22.1274,13200.0
2005-05-18 15:30:00,51.14,51.35,51.01,51.35,19300.0,22.1274,22.2183,22.0712,22.2183,19300.0
2005-05-19 09:30:00,51.4,51.6,51.4,51.59,6900.0,22.2399,22.3265,22.2399,22.3221,6900.0
2005-05-19 10:00:00,51.59,51.91,51.57,51.9,14800.0,22.3221,22.4606,22.3135,22.4563,14800.0
2005-05-19 10:30:00,51.92,52.0,51.78,51.8,21600.0,22.4649,22.4995,22.4043,22.413,21600.0
2005-05-19 11:00:00,51.84,51.98,51.77,51.98,8200.0,22.4303,22.4909,22.4,22.4909,8200.0
2005-05-19 11:30:00,51.99,52.14,51.99,52.08,13800.0,22.4952,22.5601,22.4952,22.5341,13800.0
2005-05-19 12:00:00,52.07,52.08,52.0,52.08,10400.0,22.5298,22.5341,22.4995,22.5341,10400.0
2005-05-19 12:30:00,52.06,52.24,52.06,52.24,6300.0,22.5255,22.6034,22.5255,22.6034,6300.0
2005-05-19 13:00:00,52.24,52.24,52.13,52.2,12100.0,22.6034,22.6034,22.5558,22.5861,12100.0
2005-05-19 13:30:00,52.2,52.2,52.16,52.19,18400.0,22.5861,22.5861,22.5688,22.5817,18400.0
2005-05-19 14:00:00,52.19,52.24,52.15,52.24,10300.0,22.5817,22.6034,22.5644,22.6034,10300.0
2005-05-19 14:30:00,52.25,52.25,52.14,52.2,13000.0,22.6077,22.6077,22.5601,22.5861,13000.0
2005-05-19 15:00:00,52.13,52.18,52.09,52.12,10700.0,22.5558,22.5774,22.5385,22.5514,10700.0
2005-05-19 15:30:00,52.12,52.2,52.0,52.05,76400.0,22.5514,22.5861,22.4995,22.5212,76400.0
2005-05-20 09:30:00,51.95,51.98,51.75,51.89,13700.0,22.4779,22.4909,22.3914,22.4519,13700.0
2005-05-20 10:00:00,51.81,51.85,51.79,51.82,8300.0,22.4173,22.4346,22.4087,22.4216,8300.0
2005-05-20 10:30:00,51.82,51.9,51.82,51.9,34300.0,22.4216,22.4563,22.4216,22.4563,34300.0
2005-05-20 11:00:00,51.95,51.95,51.88,51.9,6900.0,22.4779,22.4779,22.4476,22.4563,6900.0
2005-05-20 11:30:00,51.87,51.95,51.83,51.9,14400.0,22.4433,22.4779,22.426,22.4563,14400.0
2005-05-20 12:00:00,51.9,52.05,51.81,52.0,45300.0,22.4563,22.5212,22.4173,22.4995,45300.0
2005-05-20 12:30:00,52.01,52.01,51.92,51.99,11200.0,22.5039,22.5039,22.4649,22.4952,11200.0
2005-05-20 13:00:00,52.0,52.0,51.91,51.92,19300.0,22.4995,22.4995,22.4606,22.4649,19300.0
2005-05-20 13:30:00,51.93,51.96,51.85,51.9,5700.0,22.4692,22.4822,22.4346,22.4563,5700.0
2005-05-20 14:00:00,51.87,51.92,51.87,51.88,9400.0,22.4433,22.4649,22.4433,22.4476,9400.0
2005-05-20 14:30:00,51.91,51.94,51.87,51.94,12600.0,22.4606,22.4736,22.4433,22.4736,12600.0
2005-05-20 15:00:00,51.91,52.0,51.91,51.99,17900.0,22.4606,22.4995,22.4606,22.4952,17900.0
2005-05-20 15:30:00,52.0,52.0,51.91,51.93,44000.0,22.4995,22.4995,22.4606,22.4692,44000.0
2005-05-23 09:30:00,51.95,52.0,51.9,52.0,17500.0,22.4779,22.4995,22.4563,22.4995,17500.0
2005-05-23 10:00:00,52.0,52.2,52.0,52.07,34500.0,22.4995,22.5861,22.4995,22.5298,34500.0
2005-05-23 10:30:00,52.08,52.12,52.0,52.03,19700.0,22.5341,22.5514,22.4995,22.5125,19700.0
2005-05-23 11:00:00,52.04,52.09,51.98,51.98,7300.0,22.5168,22.5385,22.4909,22.4909,7300.0
2005-05-23 11:30:00,51.99,52.02,51.98,51.99,5500.0,22.4952,22.5082,22.4909,22.4952,5500.0
2005-05-23 12:00:00,52.02,52.04,51.96,51.96,8400.0,22.5082,22.5168,22.4822,22.4822,8400.0
2005-05-23 12:30:00,51.97,52.04,51.96,52.04,8400.0,22.4865,22.5168,22.4822,22.5168,8400.0
2005-05-23 13:00:00,52.04,52.08,51.93,52.08,15600.0,22.5168,22.5341,22.4692,22.5341,15600.0
2005-05-23 13:30:00,52.08,52.09,51.95,52.04,10600.0,22.5341,22.5385,22.4779,22.5168,10600.0
2005-05-23 14:00:00,52.06,52.1,52.0,52.09,14300.0,22.5255,22.5428,22.4995,22.5385,14300.0
2005-05-23 14:30:00,52.1,52.2,52.1,52.14,15500.0,22.5428,22.5861,22.5428,22.5601,15500.0
2005-05-23 15:00:00,52.1,52.1,51.9,51.96,14700.0,22.5428,22.5428,22.4563,22.4822,14700.0
2005-05-23 15:30:00,51.98,52.0,51.92,51.97,24200.0,22.4909,22.4995,22.4649,22.4865,24200.0
2005-05-24 09:30:00,51.85,51.85,51.41,51.61,18600.0,22.4346,22.4346,22.2442,22.3308,18600.0
2005-05-24 10:00:00,51.62,51.62,51.28,51.29,21200.0,22.3351,22.3351,22.188,22.1923,21200.0
2005-05-24 10:30:00,51.25,51.31,51.14,51.16,31900.0,22.175,22.201,22.1274,22.1361,31900.0
2005-05-24 11:00:00,51.16,51.16,50.96,50.97,30400.0,22.1361,22.1361,22.0495,22.0539,30400.0
2005-05-24 11:30:00,50.95,51.0,50.83,50.98,22800.0,22.0452,22.0668,21.9933,22.0582,22800.0
2005-05-24 12:00:00,50.99,51.14,50.98,51.06,17800.0,22.0625,22.1274,22.0582,22.0928,17800.0
2005-05-24 12:30:00,51.08,51.29,51.08,51.28,6300.0,22.1015,22.1923,22.1015,22.188,6300.0
2005-05-24 13:00:00,51.28,51.45,51.28,51.29,16500.0,22.188,22.2616,22.188,22.1923,16500.0
2005-05-24 13:30:00,51.29,51.38,51.26,51.37,7600.0,22.1923,22.2313,22.1793,22.2269,7600.0
2005-05-24 14:00:00,51.31,51.41,51.2,51.29,25600.0,22.201,22.2442,22.1534,22.1923,25600.0
2005-05-24 14:30:00,51.24,51.28,51.1,51.17,20700.0,22.1707,22.188,22.1101,22.1404,20700.0
2005-05-24 15:00:00,51.18,51.35,51.14,51.35,11900.0,22.1447,22.2183,22.1274,22.2183,11900.0
2005-05-24 15:30:00,51.42,51.42,51.22,51.27,17000.0,22.2486,22.2486,22.162,22.1837,17000.0
2005-05-25 09:30:00,51.36,51.36,50.5,51.19,7900.0,22.2226,22.2226,21.8505,22.1491,7900.0
2005-05-25 10:00:00,51.2,51.3,51.03,51.03,7800.0,22.1534,22.1966,22.0798,22.0798,7800.0
2005-05-25 10:30:00,51.0,51.04,50.93,50.94,7200.0,22.0668,22.0842,22.0366,22.0409,7200.0
2005-05-25 11:00:00,50.91,50.94,50.81,50.82,12700.0,22.0279,22.0409,21.9846,21.989,12700.0
2005-05-25 11:30:00,50.81,50.81,50.75,50.75,19300.0,21.9846,21.9846,21.9587,21.9587,19300.0
2005-05-25 12:00:00,50.75,50.89,50.75,50.89,3800.0,21.9587,22.0192,21.9587,22.0192,3800.0
2005-05-25 12:30:00,50.86,50.87,50.77,50.8,8400.0,22.0063,22.0106,21.9673,21.9803,8400.0
2005-05-25 13:00:00,50.78,50.8,50.65,50.66,9100.0,21.9717,21.9803,21.9154,21.9197,9100.0
2005-05-25 13:30:00,50.65,50.78,50.6,50.74,6500.0,21.9154,21.9717,21.8938,21.9543,6500.0
2005-05-25 14:00:00,50.74,50.79,50.68,50.69,6500.0,21.9543,21.976,21.9284,21.9327,6500.0
2005-05-25 14:30:00,50.69,50.81,50.64,50.64,8300.0,21.9327,21.9846,21.9111,21.9111,8300.0
2005-05-25 15:00:00,50.65,50.65,50.42,50.42,13000.0,21.9154,21.9154,21.8159,21.8159,13000.0
2005-05-25 15:30:00,50.4,50.58,50.4,50.55,17500.0,21.8072,21.8851,21.8072,21.8721,17500.0
2005-05-26 09:30:00,50.7,51.15,50.7,50.82,22800.0,21.937,22.1317,21.937,21.989,22800.0
2005-05-26 10:00:00,50.83,51.12,50.77,51.05,20200.0,21.9933,22.1188,21.9673,22.0885,20200.0
2005-05-26 10:30:00,51.06,51.09,50.91,51.01,11100.0,22.0928,22.1058,22.0279,22.0712,11100.0
2005-05-26 11:00:00,51.02,51.13,51.0,51.09,12300.0,22.0755,22.1231,22.0668,22.1058,12300.0
2005-05-26 11:30:00,51.09,51.13,51.06,51.09,8400.0,22.1058,22.1231,22.0928,22.1058,8400.0
2005-05-26 12:00:00,51.1,51.25,51.06,51.11,23900.0,22.1101,22.175,22.0928,22.1144,23900.0
2005-05-26 12:30:00,51.11,51.13,51.11,51.13,16600.0,22.1144,22.1231,22.1144,22.1231,16600.0
2005-05-26 13:00:00,51.13,51.2,51.08,51.1,26000.0,22.1231,22.1534,22.1015,22.1101,26000.0
2005-05-26 13:30:00,51.11,51.15,50.95,50.97,33600.0,22.1144,22.1317,22.0452,22.0539,33600.0
2005-05-26 14:00:00,50.96,51.04,50.95,51.03,25500.0,22.0495,22.0842,22.0452,22.0798,25500.0
2005-05-26 14:30:00,51.03,51.1,50.96,51.06,29000.0,22.0798,22.1101,22.0495,22.0928,29000.0
2005-05-26 15:00:00,51.06,51.1,51.0,51.09,39100.0,22.0928,22.1101,22.0668,22.1058,39100.0
2005-05-26 15:30:00,51.09,51.16,50.95,50.95,45100.0,22.1058,22.1361,22.0452,22.0452,45100.0
2005-05-27 09:30:00,51.1,51.1,50.93,51.06,18100.0,22.1101,22.1101,22.0366,22.0928,18100.0
2005-05-27 10:00:00,50.96,51.02,50.96,50.96,9500.0,22.0495,22.0755,22.0495,22.0495,9500.0
2005-05-27 10:30:00,50.96,50.98,50.83,50.84,10700.0,22.0495,22.0582,21.9933,21.9976,10700.0
2005-05-27 11:00:00,50.84,50.88,50.84,50.86,5700.0,21.9976,22.0149,21.9976,22.0063,5700.0
2005-05-27 11:30:00,50.87,50.99,50.87,50.88,4200.0,22.0106,22.0625,22.0106,22.0149,4200.0
2005-05-27 12:00:00,50.88,50.91,50.85,50.87,4000.0,22.0149,22.0279,22.0019,22.0106,4000.0
2005-05-27 12:30:00,50.87,50.89,50.87,50.89,3300.0,22.0106,22.0192,22.0106,22.0192,3300.0
2005-05-27 13:00:00,50.89,51.02,50.87,51.02,8400.0,22.0192,22.0755,22.0106,22.0755,8400.0
2005-05-27 13:30:00,51.02,51.06,51.0,51.03,5600.0,22.0755,22.0928,22.0668,22.0798,5600.0
2005-05-27 14:00:00,51.04,51.07,51.03,51.06,3300.0,22.0842,22.0971,22.0798,22.0928,3300.0
2005-05-27 14:30:00,51.07,51.1,51.06,51.1,7700.0,22.0971,22.1101,22.0928,22.1101,7700.0
2005-05-27 15:00:00,51.09,51.09,51.0,51.03,5700.0,22.1058,22.1058,22.0668,22.0798,5700.0
2005-05-27 15:30:00,51.02,51.14,51.02,51.14,21100.0,22.0755,22.1274,22.0755,22.1274,21100.0
2005-05-31 09:30:00,51.35,51.55,51.35,51.51,7600.0,22.2183,22.3048,22.2183,22.2875,7600.0
2005-05-31 10:00:00,51.52,51.65,51.46,51.63,431100.0,22.2918,22.3481,22.2659,22.3394,431100.0
2005-05-31 10:30:00,51.61,51.66,51.51,51.66,17000.0,22.3308,22.3524,22.2875,22.3524,17000.0
2005-05-31 11:00:00,51.66,51.84,51.63,51.84,8900.0,22.3524,22.4303,22.3394,22.4303,8900.0
2005-05-31 11:30:00,51.84,51.91,51.68,51.73,11100.0,22.4303,22.4606,22.3611,22.3827,11100.0
2005-05-31 12:00:00,51.74,51.74,51.65,51.72,9900.0,22.387,22.387,22.3481,22.3784,9900.0
2005-05-31 12:30:00,51.73,51.74,51.62,51.65,6600.0,22.3827,22.387,22.3351,22.3481,6600.0
2005-05-31 13:00:00,51.65,51.7,51.61,51.7,11800.0,22.3481,22.3697,22.3308,22.3697,11800.0
2005-05-31 13:30:00,51.72,51.85,51.71,51.75,12200.0,22.3784,22.4346,22.374,22.3914,12200.0
2005-05-31 14:00:00,51.76,51.8,51.63,51.7,6600.0,22.3957,22.413,22.3394,22.3697,6600.0
2005-05-31 14:30:00,51.73,51.88,51.73,51.85,16000.0,22.3827,22.4476,22.3827,22.4346,16000.0
2005-05-31 15:00:00,51.85,51.86,51.73,51.73,22200.0,22.4346,22.439,22.3827,22.3827,22200.0
2005-05-31 15:30:00,51.73,51.73,51.55,51.6,24100.0,22.3827,22.3827,22.3048,22.3265,24100.0
2005-06-01 09:30:00,51.75,51.8,51.7,51.75,7500.0,22.3914,22.413,22.3697,22.3914,7500.0
2005-06-01 10:00:00,51.75,52.07,51.75,52.02,28000.0,22.3914,22.5298,22.3914,22.5082,28000.0
2005-06-01 10:30:00,52.03,52.05,51.91,51.95,12900.0,22.5125,22.5212,22.4606,22.4779,12900.0
2005-06-01 11:00:00,51.95,51.98,51.8,51.93,17700.0,22.4779,22.4909,22.413,22.4692,17700.0
2005-06-01 11:30:00,51.93,51.98,51.87,51.97,6300.0,22.4692,22.4909,22.4433,22.4865,6300.0
2005-06-01 12:00:00,51.97,51.97,51.77,51.83,10700.0,22.4865,22.4865,22.4,22.426,10700.0
2005-06-01 12:30:00,51.84,52.03,51.84,52.0,35100.0,22.4303,22.5125,22.4303,22.4995,35100.0
2005-06-01 13:00:00,51.98,52.16,51.98,52.08,10000.0,22.4909,22.5688,22.4909,22.5341,10000.0
2005-06-01 13:30:00,52.06,52.1,52.06,52.08,25900.0,22.5255,22.5428,22.5255,22.5341,25900.0
2005-06-01 14:00:00,52.09,52.09,51.97,52.02,210400.0,22.5385,22.5385,22.4865,22.5082,210400.0
2005-06-01 14:30:00,52.04,52.1,51.91,51.96,23700.0,22.5168,22.5428,22.4606,22.4822,23700.0
2005-06-01 15:00:00,51.96,52.07,51.96,51.99,17400.0,22.4822,22.5298,22.4822,22.4952,17400.0
2005-06-01 15:30:00,52.0,52.16,52.0,52.16,13400.0,22.4995,22.5688,22.4995,22.5688,13400.0
2005-06-02 09:30:00,52.16,52.24,52.09,52.14,8000.0,22.5688,22.6034,22.5385,22.5601,8000.0
2005-06-02 10:00:00,52.14,52.24,52.06,52.23,8000.0,22.5601,22.6034,22.5255,22.599,8000.0
2005-06-02 10:30:00,52.24,52.26,52.18,52.26,18100.0,22.6034,22.612,22.5774,22.612,18100.0
2005-06-02 11:00:00,52.31,52.31,52.06,52.08,4300.0,22.6337,22.6337,22.5255,22.5341,4300.0
2005-06-02 11:30:00,52.08,52.11,51.97,52.11,3600.0,22.5341,22.5471,22.4865,22.5471,3600.0
2005-06-02 12:00:00,52.08,52.1,52.02,52.04,3300.0,22.5341,22.5428,22.5082,22.5168,3300.0
2005-06-02 12:30:00,52.06,52.07,52.0,52.0,5400.0,22.5255,22.5298,22.4995,22.4995,5400.0
2005-06-02 13:00:00,52.0,52.04,52.0,52.01,5700.0,22.4995,22.5168,22.4995,22.5039,5700.0
2005-06-02 13:30:00,52.03,52.12,52.0,52.02,10900.0,22.5125,22.5514,22.4995,22.5082,10900.0
2005-06-02 14:00:00,52.04,52.13,52.0,52.06,27500.0,22.5168,22.5558,22.4995,22.5255,27500.0
2005-06-02 14:30:00,52.07,52.07,52.0,52.0,2800.0,22.5298,22.5298,22.4995,22.4995,2800.0
2005-06-02 15:00:00,52.01,52.05,51.94,51.97,5800.0,22.5039,22.5212,22.4736,22.4865,5800.0
2005-06-02 15:30:00,51.98,52.04,51.97,52.0,5400.0,22.4909,22.5168,22.4865,22.4995,5400.0
2005-06-03 09:30:00,52.0,52.61,52.0,52.59,15900.0,22.4995,22.7635,22.4995,22.7548,15900.0
2005-06-03 10:00:00,52.63,52.63,52.39,52.47,16800.0,22.7721,22.7721,22.6683,22.7029,16800.0
2005-06-03 10:30:00,52.49,52.52,52.32,52.4,112000.0,22.7115,22.7245,22.638,22.6726,112000.0
2005-06-03 11:00:00,52.39,52.4,52.01,52.06,16100.0,22.6683,22.6726,22.5039,22.5255,16100.0
2005-06-03 11:30:00,52.03,52.03,51.9,51.93,46600.0,22.5125,22.5125,22.4563,22.4692,46600.0
2005-06-03 12:00:00,51.94,52.07,51.93,52.07,8900.0,22.4736,22.5298,22.4692,22.5298,8900.0
2005-06-03 12:30:00,52.07,52.11,52.02,52.02,5500.0,22.5298,22.5471,22.5082,22.5082,5500.0
2005-06-03 13:00:00,52.06,52.1,52.04,52.07,4500.0,22.5255,22.5428,22.5168,22.5298,4500.0
2005-06-03 13:30:00,52.08,52.18,52.08,52.18,4300.0,22.5341,22.5774,22.5341,22.5774,4300.0
2005-06-03 14:00:00,52.18,52.2,52.09,52.1,18000.0,22.5774,22.5861,22.5385,22.5428,18000.0
2005-06-03 14:30:00,52.11,52.14,52.01,52.06,9700.0,22.5471,22.5601,22.5039,22.5255,9700.0
2005-06-03 15:00:00,52.05,52.09,52.0,52.0,5400.0,22.5212,22.5385,22.4995,22.4995,5400.0
2005-06-03 15:30:00,52.0,52.09,52.0,52.01,13200.0,22.4995,22.5385,22.4995,22.5039,13200.0
2005-06-06 09:30:00,52.08,52.08,51.94,52.01,29800.0,22.5341,22.5341,22.4736,22.5039,29800.0
2005-06-06 10:00:00,52.01,52.03,52.01,52.02,23800.0,22.5039,22.5125,22.5039,22.5082,23800.0
2005-06-06 10:30:00,52.02,52.09,52.0,52.08,66500.0,22.5082,22.5385,22.4995,22.5341,66500.0
2005-06-06 11:00:00,52.04,52.1,52.04,52.09,10400.0,22.5168,22.5428,22.5168,22.5385,10400.0
2005-06-06 11:30:00,52.09,52.1,52.07,52.08,6900.0,22.5385,22.5428,22.5298,22.5341,6900.0
2005-06-06 12:00:00,52.08,52.1,52.07,52.1,6200.0,22.5341,22.5428,22.5298,22.5428,6200.0
2005-06-06 12:30:00,52.1,52.1,52.06,52.1,9700.0,22.5428,22.5428,22.5255,22.5428,9700.0
2005-06-06 13:00:00,52.1,52.19,52.1,52.19,5600.0,22.5428,22.5817,22.5428,22.5817,5600.0
2005-06-06 13:30:00,52.17,52.19,52.1,52.18,10200.0,22.5731,22.5817,22.5428,22.5774,10200.0
2005-06-06 14:00:00,52.18,52.19,52.18,52.18,6400.0,22.5774,22.5817,22.5774,22.5774,6400.0
2005-06-06 14:30:00,52.18,52.3,52.15,52.23,11200.0,22.5774,22.6293,22.5644,22.599,11200.0
2005-06-06 15:00:00,52.26,52.35,52.26,52.35,8700.0,22.612,22.651,22.612,22.651,8700.0
2005-06-06 15:30:00,52.35,52.35,52.28,52.29,11900.0,22.651,22.651,22.6207,22.625,11900.0
2005-06-07 09:30:00,52.3,52.4,52.2,52.29,26000.0,22.6293,22.6726,22.5861,22.625,26000.0
2005-06-07 10:00:00,52.3,52.32,52.16,52.3,44600.0,22.6293,22.638,22.5688,22.6293,44600.0
2005-06-07 10:30:00,52.3,52.6,52.25,52.6,136900.0,22.6293,22.7591,22.6077,22.7591,136900.0
2005-06-07 11:00:00,52.6,53.1,52.6,52.9,43800.0,22.7591,22.9755,22.7591,22.8889,43800.0
2005-06-07 11:30:00,52.87,53.0,52.7,53.0,19600.0,22.876,22.9322,22.8024,22.9322,19600.0
2005-06-07 12:00:00,53.0,53.0,52.88,52.94,13300.0,22.9322,22.9322,22.8803,22.9063,13300.0
2005-06-07 12:30:00,52.93,53.04,52.92,53.04,46000.0,22.9019,22.9495,22.8976,22.9495,46000.0
2005-06-07 13:00:00,53.02,53.05,52.95,53.01,13200.0,22.9409,22.9538,22.9106,22.9365,13200.0
2005-06-07 13:30:00,52.98,53.39,52.96,53.37,43900.0,22.9236,23.101,22.9149,23.0923,43900.0
2005-06-07 14:00:00,53.37,53.6,53.3,53.35,64800.0,23.0923,23.1918,23.062,23.0837,64800.0
2005-06-07 14:30:00,53.35,53.5,53.33,53.49,19500.0,23.0837,23.1486,23.075,23.1442,19500.0
2005-06-07 15:00:00,53.49,53.79,53.48,53.64,38900.0,23.1442,23.274,23.1399,23.2091,38900.0
2005-06-07 15:30:00,53.62,53.65,53.4,53.41,37100.0,23.2005,23.2135,23.1053,23.1096,37100.0
2005-06-08 09:30:00,53.5,53.9,53.5,53.8,12400.0,23.1486,23.3216,23.1486,23.2784,12400.0
2005-06-08 10:00:00,53.8,53.99,53.75,53.87,8200.0,23.2784,23.3606,23.2567,23.3086,8200.0
2005-06-08 10:30:00,53.86,53.92,53.71,53.91,6700.0,23.3043,23.3303,23.2394,23.326,6700.0
2005-06-08 11:00:00,53.91,53.91,53.77,53.78,31500.0,23.326,23.326,23.2654,23.2697,31500.0
2005-06-08 11:30:00,53.79,54.0,53.78,53.95,23300.0,23.274,23.3649,23.2697,23.3433,23300.0
2005-06-08 12:00:00,53.91,53.91,53.88,53.91,5200.0,23.326,23.326,23.313,23.326,5200.0
2005-06-08 12:30:00,53.91,53.99,53.9,53.99,8700.0,23.326,23.3606,23.3216,23.3606,8700.0
2005-06-08 13:00:00,53.99,54.05,53.92,54.01,20700.0,23.3606,23.3865,23.3303,23.3692,20700.0
2005-06-08 13:30:00,54.0,54.01,53.93,53.99,6500.0,23.3649,23.3692,23.3346,23.3606,6500.0
2005-06-08 14:00:00,53.98,53.98,53.91,53.96,9800.0,23.3562,23.3562,23.326,23.3476,9800.0
2005-06-08 14:30:00,53.96,54.01,53.89,53.95,15000.0,23.3476,23.3692,23.3173,23.3433,15000.0
2005-06-08 15:00:00,53.95,53.95,53.92,53.92,19200.0,23.3433,23.3433,23.3303,23.3303,19200.0
2005-06-08 15:30:00,53.92,53.95,53.79,53.8,57300.0,23.3303,23.3433,23.274,23.2784,57300.0
2005-06-09 09:30:00,53.84,53.84,53.55,53.65,11700.0,23.2957,23.2957,23.1702,23.2135,11700.0
2005-06-09 10:00:00,53.64,53.72,53.49,53.56,14200.0,23.2091,23.2437,23.1442,23.1745,14200.0
2005-06-09 10:30:00,53.56,53.58,53.46,53.5,5500.0,23.1745,23.1832,23.1312,23.1486,5500.0
2005-06-09 11:00:00,53.5,53.62,53.5,53.58,7200.0,23.1486,23.2005,23.1486,23.1832,7200.0
2005-06-09 11:30:00,53.58,53.72,53.55,53.68,13800.0,23.1832,23.2437,23.1702,23.2264,13800.0
2005-06-09 12:00:00,53.72,53.84,53.6,53.81,16500.0,23.2437,23.2957,23.1918,23.2827,16500.0
2005-06-09 12:30:00,53.79,53.82,53.69,53.78,16800.0,23.274,23.287,23.2308,23.2697,16800.0
2005-06-09 13:00:00,53.79,53.81,53.61,53.64,11500.0,23.274,23.2827,23.1961,23.2091,11500.0
2005-06-09 13:30:00,53.69,53.8,53.68,53.76,10800.0,23.2308,23.2784,23.2264,23.2611,10800.0
2005-06-09 14:00:00,53.75,53.79,53.64,53.72,11800.0,23.2567,23.274,23.2091,23.2437,11800.0
2005-06-09 14:30:00,53.73,53.81,53.68,53.81,12800.0,23.2481,23.2827,23.2264,23.2827,12800.0
2005-06-09 15:00:00,53.81,53.94,53.79,53.91,14100.0,23.2827,23.3389,23.274,23.326,14100.0
2005-06-09 15:30:00,53.91,53.99,53.85,53.86,10900.0,23.326,23.3606,23.3,23.3043,10900.0
2005-06-10 09:30:00,53.83,53.89,53.83,53.88,2500.0,23.2913,23.3173,23.2913,23.313,2500.0
2005-06-10 10:00:00,53.91,53.99,53.85,53.99,6900.0,23.326,23.3606,23.3,23.3606,6900.0
2005-06-10 10:30:00,53.96,53.99,53.9,53.96,7500.0,23.3476,23.3606,23.3216,23.3476,7500.0
2005-06-10 11:00:00,54.08,54.08,53.97,53.97,313100.0,23.3995,23.3995,23.3519,23.3519,313100.0
2005-06-10 11:30:00,53.95,54.1,53.95,54.06,11500.0,23.3433,23.4082,23.3433,23.3909,11500.0
2005-06-10 12:00:00,54.07,54.14,54.07,54.11,9400.0,23.3952,23.4255,23.3952,23.4125,9400.0
2005-06-10 12:30:00,54.11,54.18,54.1,54.18,6400.0,23.4125,23.4428,23.4082,23.4428,6400.0
2005-06-10 13:00:00,54.15,54.22,54.15,54.18,7700.0,23.4298,23.4601,23.4298,23.4428,7700.0
2005-06-10 13:30:00,54.19,54.24,54.19,54.21,5800.0,23.4471,23.4687,23.4471,23.4558,5800.0
2005-06-10 14:00:00,54.18,54.24,54.16,54.18,25300.0,23.4428,23.4687,23.4341,23.4428,25300.0
2005-06-10 14:30:00,54.16,54.22,54.15,54.2,12400.0,23.4341,23.4601,23.4298,23.4514,12400.0
2005-06-10 15:00:00,54.2,54.29,54.2,54.25,20500.0,23.4514,23.4904,23.4514,23.4731,20500.0
2005-06-10 15:30:00,54.25,54.55,54.25,54.42,24000.0,23.4731,23.6029,23.4731,23.5466,24000.0
2005-06-13 09:30:00,54.25,54.55,54.05,54.46,12300.0,23.4731,23.6029,23.3865,23.5639,12300.0
2005-06-13 10:00:00,54.46,54.7,54.46,54.7,9600.0,23.5639,23.6678,23.5639,23.6678,9600.0
2005-06-13 10:30:00,54.7,54.84,54.66,54.74,17000.0,23.6678,23.7283,23.6505,23.6851,17000.0
2005-06-13 11:00:00,54.75,54.83,54.75,54.83,11000.0,23.6894,23.724,23.6894,23.724,11000.0
2005-06-13 11:30:00,54.82,54.83,54.78,54.8,5900.0,23.7197,23.724,23.7024,23.711,5900.0
2005-06-13 12:00:00,54.8,54.82,54.76,54.82,9600.0,23.711,23.7197,23.6937,23.7197,9600.0
2005-06-13 12:30:00,54.81,54.95,54.81,54.91,13700.0,23.7154,23.7759,23.7154,23.7586,13700.0
2005-06-13 13:00:00,54.91,54.97,54.91,54.91,12200.0,23.7586,23.7846,23.7586,23.7586,12200.0
2005-06-13 13:30:00,54.91,54.92,54.89,54.91,8700.0,23.7586,23.763,23.75,23.7586,8700.0
2005-06-13 14:00:00,54.91,54.97,54.79,54.86,36100.0,23.7586,23.7846,23.7067,23.737,36100.0
2005-06-13 14:30:00,54.89,54.89,54.81,54.81,6100.0,23.75,23.75,23.7154,23.7154,6100.0
2005-06-13 15:00:00,54.81,54.91,54.75,54.88,10300.0,23.7154,23.7586,23.6894,23.7457,10300.0
2005-06-13 15:30:00,54.89,55.0,54.87,55.0,26400.0,23.75,23.7976,23.7413,23.7976,26400.0
2005-06-14 09:30:00,54.8,55.22,54.8,55.22,10300.0,23.711,23.8928,23.711,23.8928,10300.0
2005-06-14 10:00:00,55.22,55.27,55.2,55.23,18500.0,23.8928,23.9144,23.8841,23.8971,18500.0
2005-06-14 10:30:00,55.18,55.26,55.17,55.17,31700.0,23.8755,23.9101,23.8711,23.8711,31700.0
2005-06-14 11:00:00,55.16,55.25,55.12,55.14,31300.0,23.8668,23.9057,23.8495,23.8582,31300.0
2005-06-14 11:30:00,55.19,55.4,55.18,55.37,15400.0,23.8798,23.9707,23.8755,23.9577,15400.0
2005-06-14 12:00:00,55.34,55.56,55.31,55.54,20300.0,23.9447,24.0399,23.9317,24.0312,20300.0
2005-06-14 12:30:00,55.51,55.51,55.25,55.26,39500.0,24.0182,24.0182,23.9057,23.9101,39500.0
2005-06-14 13:00:00,55.21,55.26,55.2,55.25,33700.0,23.8884,23.9101,23.8841,23.9057,33700.0
2005-06-14 13:30:00,55.25,55.33,55.24,55.33,46300.0,23.9057,23.9404,23.9014,23.9404,46300.0
2005-06-14 14:00:00,55.33,55.34,55.22,55.22,27700.0,23.9404,23.9447,23.8928,23.8928,27700.0
2005-06-14 14:30:00,55.22,55.25,55.05,55.1,36000.0,23.8928,23.9057,23.8192,23.8408,36000.0
2005-06-14 15:00:00,55.07,55.11,54.95,55.01,24000.0,23.8279,23.8452,23.7759,23.8019,24000.0
2005-06-14 15:30:00,55.02,55.34,55.02,55.29,20200.0,23.8062,23.9447,23.8062,23.9231,20200.0
2005-06-15 09:30:00,55.5,55.5,55.05,55.19,19300.0,24.0139,24.0139,23.8192,23.8798,19300.0
2005-06-15 10:00:00,55.17,55.4,55.16,55.34,9400.0,23.8711,23.9707,23.8668,23.9447,9400.0
2005-06-15 10:30:00,55.34,55.34,55.12,55.15,14500.0,23.9447,23.9447,23.8495,23.8625,14500.0
2005-06-15 11:00:00,55.14,55.26,55.07,55.26,34200.0,23.8582,23.9101,23.8279,23.9101,34200.0
2005-06-15 11:30:00,55.27,55.4,55.19,55.4,2200.0,23.9144,23.9707,23.8798,23.9707,2200.0
2005-06-15 12:00:00,55.35,55.37,55.23,55.23,4100.0,23.949,23.9577,23.8971,23.8971,4100.0
2005-06-15 12:30:00,55.23,55.31,55.22,55.26,6300.0,23.8971,23.9317,23.8928,23.9101,6300.0
2005-06-15 13:00:00,55.25,55.33,55.25,55.32,2400.0,23.9057,23.9404,23.9057,23.936,2400.0
2005-06-15 13:30:00,55.32,55.45,55.3,55.42,5200.0,23.936,23.9923,23.9274,23.9793,5200.0
2005-06-15 14:00:00,55.41,55.45,55.3,55.31,6600.0,23.975,23.9923,23.9274,23.9317,6600.0
2005-06-15 14:30:00,55.31,55.38,55.3,55.3,7000.0,23.9317,23.962,23.9274,23.9274,7000.0
2005-06-15 15:00:00,55.31,55.5,55.3,55.45,5800.0,23.9317,24.0139,23.9274,23.9923,5800.0
2005-06-15 15:30:00,55.4,55.55,55.34,55.55,20400.0,23.9707,24.0356,23.9447,24.0356,20400.0
2005-06-16 09:30:00,55.53,55.53,54.92,55.11,15800.0,24.0269,24.0269,23.763,23.8452,15800.0
2005-06-16 10:00:00,55.09,55.3,55.09,55.2,6400.0,23.8365,23.9274,23.8365,23.8841,6400.0
2005-06-16 10:30:00,55.2,55.25,55.2,55.22,8200.0,23.8841,23.9057,23.8841,23.8928,8200.0
2005-06-16 11:00:00,55.22,55.26,55.18,55.18,20300.0,23.8928,23.9101,23.8755,23.8755,20300.0
2005-06-16 11:30:00,55.18,55.18,55.12,55.18,3500.0,23.8755,23.8755,23.8495,23.8755,3500.0
2005-06-16 12:00:00,55.17,55.17,55.04,55.09,5300.0,23.8711,23.8711,23.8149,23.8365,5300.0
2005-06-16 12:30:00,55.12,55.23,55.12,55.2,5500.0,23.8495,23.8971,23.8495,23.8841,5500.0
2005-06-16 13:00:00,55.2,55.23,55.18,55.23,4600.0,23.8841,23.8971,23.8755,23.8971,4600.0
2005-06-16 13:30:00,55.23,55.26,55.23,55.24,6300.0,23.8971,23.9101,23.8971,23.9014,6300.0
2005-06-16 14:00:00,55.24,55.38,55.24,55.37,6600.0,23.9014,23.962,23.9014,23.9577,6600.0
2005-06-16 14:30:00,55.36,55.42,55.36,55.38,6500.0,23.9533,23.9793,23.9533,23.962,6500.0
2005-06-16 15:00:00,55.39,55.44,55.35,55.37,10400.0,23.9663,23.988,23.949,23.9577,10400.0
2005-06-16 15:30:00,55.4,55.55,55.4,55.5,15300.0,23.9707,24.0356,23.9707,24.0139,15300.0
2005-06-17 09:30:00,56.5,56.56,55.98,55.98,130000.0,24.4466,24.4726,24.2216,24.2216,130000.0
2005-06-17 10:00:00,55.99,55.99,55.57,55.61,45400.0,24.2259,24.2259,24.0442,24.0615,45400.0
2005-06-17 10:30:00,55.61,55.93,55.61,55.68,24000.0,24.0615,24.2,24.0615,24.0918,24000.0
2005-06-17 11:00:00,55.68,55.68,55.58,55.58,18800.0,24.0918,24.0918,24.0485,24.0485,18800.0
2005-06-17 11:30:00,55.59,55.65,55.56,55.59,30800.0,24.0529,24.0788,24.0399,24.0529,30800.0
2005-06-17 12:00:00,55.59,55.6,55.49,55.51,22700.0,24.0529,24.0572,24.0096,24.0182,22700.0
2005-06-17 12:30:00,55.51,55.6,55.51,55.6,7000.0,24.0182,24.0572,24.0182,24.0572,7000.0
2005-06-17 13:00:00,55.59,55.63,55.59,55.63,17400.0,24.0529,24.0702,24.0529,24.0702,17400.0
2005-06-17 13:30:00,55.63,55.71,55.63,55.71,11100.0,24.0702,24.1048,24.0702,24.1048,11100.0
2005-06-17 14:00:00,55.71,55.71,55.59,55.65,13900.0,24.1048,24.1048,24.0529,24.0788,13900.0
2005-06-17 14:30:00,55.62,55.63,55.5,55.57,21200.0,24.0658,24.0702,24.0139,24.0442,21200.0
2005-06-17 15:00:00,55.56,55.57,55.49,55.5,32900.0,24.0399,24.0442,24.0096,24.0139,32900.0
2005-06-17 15:30:00,55.49,55.52,55.48,55.52,64800.0,24.0096,24.0226,24.0053,24.0226,64800.0
2005-06-20 09:30:00,55.38,55.58,55.38,55.48,5700.0,23.962,24.0485,23.962,24.0053,5700.0
2005-06-20 10:00:00,55.47,55.64,55.26,55.6,5700.0,24.0009,24.0745,23.9101,24.0572,5700.0
2005-06-20 10:30:00,55.59,55.75,55.59,55.61,7100.0,24.0529,24.1221,24.0529,24.0615,7100.0
2005-06-20 11:00:00,55.61,55.66,55.57,55.59,10300.0,24.0615,24.0831,24.0442,24.0529,10300.0
2005-06-20 11:30:00,55.65,55.72,55.54,55.72,9300.0,24.0788,24.1091,24.0312,24.1091,9300.0
2005-06-20 12:00:00,55.72,55.72,55.6,55.68,7600.0,24.1091,24.1091,24.0572,24.0918,7600.0
2005-06-20 12:30:00,55.7,55.74,55.7,55.74,4900.0,24.1005,24.1178,24.1005,24.1178,4900.0
2005-06-20 13:00:00,55.74,55.75,55.66,55.74,4200.0,24.1178,24.1221,24.0831,24.1178,4200.0
2005-06-20 13:30:00,55.74,55.75,55.74,55.74,4200.0,24.1178,24.1221,24.1178,24.1178,4200.0
2005-06-20 14:00:00,55.73,55.77,55.73,55.77,17900.0,24.1134,24.1307,24.1134,24.1307,17900.0
2005-06-20 14:30:00,55.77,55.77,55.72,55.74,4100.0,24.1307,24.1307,24.1091,24.1178,4100.0
2005-06-20 15:00:00,55.74,55.76,55.73,55.73,7400.0,24.1178,24.1264,24.1134,24.1134,7400.0
2005-06-20 15:30:00,55.73,55.75,55.6,55.6,7700.0,24.1134,24.1221,24.0572,24.0572,7700.0
2005-06-21 09:30:00,55.54,55.55,55.35,55.43,26700.0,24.0312,24.0356,23.949,23.9836,26700.0
2005-06-21 10:00:00,55.43,55.43,55.11,55.26,26400.0,23.9836,23.9836,23.8452,23.9101,26400.0
2005-06-21 10:30:00,55.24,55.37,55.2,55.32,9200.0,23.9014,23.9577,23.8841,23.936,9200.0
2005-06-21 11:00:00,55.31,55.31,55.17,55.23,16100.0,23.9317,23.9317,23.8711,23.8971,16100.0
2005-06-21 11:30:00,55.23,55.3,55.2,55.3,8900.0,23.8971,23.9274,23.8841,23.9274,8900.0
2005-06-21 12:00:00,55.3,55.3,55.25,55.28,13900.0,23.9274,23.9274,23.9057,23.9187,13900.0
2005-06-21 12:30:00,55.26,55.3,55.26,55.26,7300.0,23.9101,23.9274,23.9101,23.9101,7300.0
2005-06-21 13:00:00,55.26,55.3,55.25,55.25,7100.0,23.9101,23.9274,23.9057,23.9057,7100.0
2005-06-21 13:30:00,55.26,55.28,55.26,55.28,4300.0,23.9101,23.9187,23.9101,23.9187,4300.0
2005-06-21 14:00:00,55.28,55.3,55.24,55.24,13300.0,23.9187,23.9274,23.9014,23.9014,13300.0
2005-06-21 14:30:00,55.23,55.24,55.14,55.21,17000.0,23.8971,23.9014,23.8582,23.8884,17000.0
2005-06-21 15:00:00,55.21,55.25,54.93,54.93,20700.0,23.8884,23.9057,23.7673,23.7673,20700.0
2005-06-21 15:30:00,54.94,55.03,54.88,54.99,44700.0,23.7716,23.8106,23.7457,23.7933,44700.0
2005-06-22 09:30:00,55.1,55.2,55.0,55.2,7900.0,23.8408,23.8841,23.7976,23.8841,7900.0
2005-06-22 10:00:00,55.2,55.2,55.04,55.11,9200.0,23.8841,23.8841,23.8149,23.8452,9200.0
2005-06-22 10:30:00,55.11,55.14,54.99,54.99,35400.0,23.8452,23.8582,23.7933,23.7933,35400.0
2005-06-22 11:00:00,54.98,55.05,54.79,54.82,39000.0,23.7889,23.8192,23.7067,23.7197,39000.0
2005-06-22 11:30:00,54.83,54.9,54.81,54.81,4500.0,23.724,23.7543,23.7154,23.7154,4500.0
2005-06-22 12:00:00,54.81,54.81,54.73,54.8,8700.0,23.7154,23.7154,23.6808,23.711,8700.0
2005-06-22 12:30:00,54.81,54.85,54.79,54.85,10200.0,23.7154,23.7327,23.7067,23.7327,10200.0
2005-06-22 13:00:00,54.85,54.94,54.81,54.87,8900.0,23.7327,23.7716,23.7154,23.7413,8900.0
2005-06-22 13:30:00,54.83,54.88,54.76,54.76,5100.0,23.724,23.7457,23.6937,23.6937,5100.0
2005-06-22 14:00:00,54.75,54.88,54.75,54.88,7500.0,23.6894,23.7457,23.6894,23.7457,7500.0
2005-06-22 14:30:00,54.88,54.92,54.77,54.86,11800.0,23.7457,23.763,23.6981,23.737,11800.0
2005-06-22 15:00:00,54.83,54.99,54.82,54.92,9600.0,23.724,23.7933,23.7197,23.763,9600.0
2005-06-22 15:30:00,54.91,55.02,54.9,54.98,65800.0,23.7586,23.8062,23.7543,23.7889,65800.0
2005-06-23 09:30:00,54.88,55.1,54.88,55.07,3000.0,23.7457,23.8408,23.7457,23.8279,3000.0
2005-06-23 10:00:00,55.07,55.08,55.03,55.06,1900.0,23.8279,23.8322,23.8106,23.8235,1900.0
2005-06-23 10:30:00,55.06,55.25,54.99,55.2,12200.0,23.8235,23.9057,23.7933,23.8841,12200.0
2005-06-23 11:00:00,55.17,55.23,55.03,55.19,9600.0,23.8711,23.8971,23.8106,23.8798,9600.0
2005-06-23 11:30:00,55.11,55.2,55.1,55.14,10400.0,23.8452,23.8841,23.8408,23.8582,10400.0
2005-06-23 12:00:00,55.14,55.2,55.11,55.14,5900.0,23.8582,23.8841,23.8452,23.8582,5900.0
2005-06-23 12:30:00,55.14,55.2,55.09,55.14,9200.0,23.8582,23.8841,23.8365,23.8582,9200.0
2005-06-23 13:00:00,55.13,55.2,55.08,55.2,5600.0,23.8538,23.8841,23.8322,23.8841,5600.0
2005-06-23 13:30:00,55.16,55.16,54.96,54.99,14100.0,23.8668,23.8668,23.7803,23.7933,14100.0
2005-06-23 14:00:00,54.99,55.08,54.97,55.08,5400.0,23.7933,23.8322,23.7846,23.8322,5400.0
2005-06-23 14:30:00,55.11,55.11,54.96,54.98,42300.0,23.8452,23.8452,23.7803,23.7889,42300.0
2005-06-23 15:00:00,54.99,55.0,54.8,54.8,5700.0,23.7933,23.7976,23.711,23.711,5700.0
2005-06-23 15:30:00,54.79,55.0,54.78,54.99,39300.0,23.7067,23.7976,23.7024,23.7933,39300.0
2005-06-24 09:30:00,54.9,55.02,54.79,55.02,7200.0,23.7543,23.8062,23.7067,23.8062,7200.0
2005-06-24 10:00:00,55.02,55.02,54.86,54.88,5700.0,23.8062,23.8062,23.737,23.7457,5700.0
2005-06-24 10:30:00,54.88,54.99,54.88,54.97,3400.0,23.7457,23.7933,23.7457,23.7846,3400.0
2005-06-24 11:00:00,54.97,55.0,54.96,54.99,8000.0,23.7846,23.7976,23.7803,23.7933,8000.0
2005-06-24 11:30:00,54.94,54.99,54.82,54.9,2700.0,23.7716,23.7933,23.7197,23.7543,2700.0
2005-06-24 12:00:00,54.84,54.85,54.75,54.84,1400.0,23.7283,23.7327,23.6894,23.7283,1400.0
2005-06-24 12:30:00,54.87,54.87,54.73,54.87,4200.0,23.7413,23.7413,23.6808,23.7413,4200.0
2005-06-24 13:00:00,54.85,54.85,54.5,54.6,9200.0,23.7327,23.7327,23.5812,23.6245,9200.0
2005-06-24 13:30:00,54.58,54.62,54.4,54.48,16300.0,23.6159,23.6332,23.538,23.5726,16300.0
2005-06-24 14:00:00,54.47,54.5,54.35,54.38,17200.0,23.5683,23.5812,23.5163,23.5293,17200.0
2005-06-24 14:30:00,54.36,54.45,54.12,54.15,30500.0,23.5207,23.5596,23.4168,23.4298,30500.0
2005-06-24 15:00:00,54.16,54.41,54.05,54.39,23800.0,23.4341,23.5423,23.3865,23.5336,23800.0
2005-06-24 15:30:00,54.39,54.59,54.37,54.55,61300.0,23.5336,23.6202,23.525,23.6029,61300.0
2005-06-27 09:30:00,54.58,54.64,54.45,54.48,3300.0,23.6159,23.6418,23.5596,23.5726,3300.0
2005-06-27 10:00:00,54.47,54.48,54.41,54.47,4300.0,23.5683,23.5726,23.5423,23.5683,4300.0
2005-06-27 10:30:00,54.46,54.53,54.42,54.42,12100.0,23.5639,23.5942,23.5466,23.5466,12100.0
2005-06-27 11:00:00,54.42,54.43,54.39,54.39,26400.0,23.5466,23.5509,23.5336,23.5336,26400.0
2005-06-27 11:30:00,54.4,54.4,54.37,54.39,13600.0,23.538,23.538,23.525,23.5336,13600.0
2005-06-27 12:00:00,54.39,54.39,54.35,54.35,13200.0,23.5336,23.5336,23.5163,23.5163,13200.0
2005-06-27 12:30:00,54.36,54.39,54.31,54.36,11900.0,23.5207,23.5336,23.499,23.5207,11900.0
2005-06-27 13:00:00,54.36,54.48,54.32,54.41,22100.0,23.5207,23.5726,23.5034,23.5423,22100.0
2005-06-27 13:30:00,54.4,54.5,54.35,54.35,11700.0,23.538,23.5812,23.5163,23.5163,11700.0
2005-06-27 14:00:00,54.36,54.4,54.31,54.36,6100.0,23.5207,23.538,23.499,23.5207,6100.0
2005-06-27 14:30:00,54.36,54.37,54.3,54.32,31000.0,23.5207,23.525,23.4947,23.5034,31000.0
2005-06-27 15:00:00,54.32,54.37,54.3,54.34,42700.0,23.5034,23.525,23.4947,23.512,42700.0
2005-06-27 15:30:00,54.37,54.42,54.33,54.34,20400.0,23.525,23.5466,23.5077,23.512,20400.0
2005-06-28 09:30:00,54.0,54.14,53.71,53.75,16400.0,23.6409,23.7022,23.514,23.5315,16400.0
2005-06-28 10:00:00,53.7,53.79,53.7,53.74,50000.0,23.5096,23.549,23.5096,23.5271,50000.0
2005-06-28 10:30:00,53.73,53.75,53.7,53.73,102200.0,23.5227,23.5315,23.5096,23.5227,102200.0
2005-06-28 11:00:00,53.71,53.73,53.64,53.67,31500.0,23.514,23.5227,23.4833,23.4965,31500.0
2005-06-28 11:30:00,53.68,53.7,53.65,53.69,6700.0,23.5008,23.5096,23.4877,23.5052,6700.0
2005-06-28 12:00:00,53.69,53.7,53.67,53.68,3800.0,23.5052,23.5096,23.4965,23.5008,3800.0
2005-06-28 12:30:00,53.68,53.69,53.67,53.67,8500.0,23.5008,23.5052,23.4965,23.4965,8500.0
2005-06-28 13:00:00,53.67,53.68,53.66,53.67,13400.0,23.4965,23.5008,23.4921,23.4965,13400.0
2005-06-28 13:30:00,53.66,53.69,53.58,53.58,26500.0,23.4921,23.5052,23.4571,23.4571,26500.0
2005-06-28 14:00:00,53.58,53.65,53.58,53.61,20700.0,23.4571,23.4877,23.4571,23.4702,20700.0
2005-06-28 14:30:00,53.62,53.65,53.55,53.63,36100.0,23.4746,23.4877,23.4439,23.4789,36100.0
2005-06-28 15:00:00,53.63,53.71,53.6,53.68,75200.0,23.4789,23.514,23.4658,23.5008,75200.0
2005-06-28 15:30:00,53.68,53.72,53.68,53.7,95500.0,23.5008,23.5183,23.5008,23.5096,95500.0
2005-06-29 09:30:00,53.6,54.16,53.56,54.13,13000.0,23.4658,23.711,23.4483,23.6978,13000.0
2005-06-29 10:00:00,54.12,54.16,54.02,54.15,14500.0,23.6935,23.711,23.6497,23.7066,14500.0
2005-06-29 10:30:00,54.15,54.15,54.09,54.14,14700.0,23.7066,23.7066,23.6803,23.7022,14700.0
2005-06-29 11:00:00,54.14,54.14,53.96,53.98,17600.0,23.7022,23.7022,23.6234,23.6322,17600.0
2005-06-29 11:30:00,53.99,54.0,53.95,53.99,14800.0,23.6365,23.6409,23.619,23.6365,14800.0
2005-06-29 12:00:00,53.99,54.0,53.89,53.92,12600.0,23.6365,23.6409,23.5928,23.6059,12600.0
2005-06-29 12:30:00,53.92,53.94,53.92,53.92,8700.0,23.6059,23.6147,23.6059,23.6059,8700.0
2005-06-29 13:00:00,53.93,53.94,53.91,53.92,8700.0,23.6103,23.6147,23.6015,23.6059,8700.0
2005-06-29 13:30:00,53.92,53.92,53.85,53.85,5600.0,23.6059,23.6059,23.5753,23.5753,5600.0
2005-06-29 14:00:00,53.89,53.92,53.82,53.86,10400.0,23.5928,23.6059,23.5621,23.5796,10400.0
2005-06-29 14:30:00,53.87,53.89,53.85,53.87,13200.0,23.584,23.5928,23.5753,23.584,13200.0
2005-06-29 15:00:00,53.87,53.89,53.78,53.79,19600.0,23.584,23.5928,23.5446,23.549,19600.0
2005-06-29 15:30:00,53.79,53.8,53.73,53.75,20500.0,23.549,23.5534,23.5227,23.5315,20500.0
2005-06-30 09:30:00,53.7,53.88,53.7,53.77,4600.0,23.5096,23.5884,23.5096,23.5402,4600.0
2005-06-30 10:00:00,53.78,53.78,53.32,53.5,14900.0,23.5446,23.5446,23.3432,23.422,14900.0
2005-06-30 10:30:00,53.5,53.61,53.44,53.57,12000.0,23.422,23.4702,23.3958,23.4527,12000.0
2005-06-30 11:00:00,53.56,53.56,53.49,53.53,39200.0,23.4483,23.4483,23.4177,23.4352,39200.0
2005-06-30 11:30:00,53.51,53.61,53.51,53.58,15300.0,23.4264,23.4702,23.4264,23.4571,15300.0
2005-06-30 12:00:00,53.58,53.6,53.52,53.53,24800.0,23.4571,23.4658,23.4308,23.4352,24800.0
2005-06-30 12:30:00,53.54,53.54,53.49,53.5,41800.0,23.4395,23.4395,23.4177,23.422,41800.0
2005-06-30 13:00:00,53.5,53.5,53.48,53.5,23300.0,23.422,23.422,23.4133,23.422,23300.0
2005-06-30 13:30:00,53.5,53.53,53.48,53.48,49600.0,23.422,23.4352,23.4133,23.4133,49600.0
2005-06-30 14:00:00,53.46,53.5,53.45,53.48,15200.0,23.4045,23.422,23.4001,23.4133,15200.0
2005-06-30 14:30:00,53.47,53.48,53.4,53.45,18000.0,23.4089,23.4133,23.3782,23.4001,18000.0
2005-06-30 15:00:00,53.44,53.45,53.42,53.45,14200.0,23.3958,23.4001,23.387,23.4001,14200.0
2005-06-30 15:30:00,53.45,53.75,53.45,53.75,147800.0,23.4001,23.5315,23.4001,23.5315,147800.0
2005-07-01 09:30:00,53.65,53.84,53.59,53.75,11700.0,23.4877,23.5709,23.4614,23.5315,11700.0
2005-07-01 10:00:00,53.75,53.75,53.6,53.73,8100.0,23.5315,23.5315,23.4658,23.5227,8100.0
2005-07-01 10:30:00,53.73,53.73,53.62,53.67,5500.0,23.5227,23.5227,23.4746,23.4965,5500.0
2005-07-01 11:00:00,53.66,53.66,53.59,53.65,12100.0,23.4921,23.4921,23.4614,23.4877,12100.0
2005-07-01 11:30:00,53.68,53.68,53.54,53.54,7400.0,23.5008,23.5008,23.4395,23.4395,7400.0
2005-07-01 12:00:00,53.55,53.55,53.5,53.52,4500.0,23.4439,23.4439,23.422,23.4308,4500.0
2005-07-01 12:30:00,53.53,53.59,53.51,53.58,2600.0,23.4352,23.4614,23.4264,23.4571,2600.0
2005-07-01 13:00:00,53.57,53.59,53.56,53.58,6700.0,23.4527,23.4614,23.4483,23.4571,6700.0
2005-07-01 13:30:00,53.58,53.58,53.55,53.56,5500.0,23.4571,23.4571,23.4439,23.4483,5500.0
2005-07-01 14:00:00,53.55,53.58,53.55,53.57,5700.0,23.4439,23.4571,23.4439,23.4527,5700.0
2005-07-01 14:30:00,53.56,53.61,53.56,53.61,12400.0,23.4483,23.4702,23.4483,23.4702,12400.0
2005-07-01 15:00:00,53.61,53.68,53.56,53.68,21800.0,23.4702,23.5008,23.4483,23.5008,21800.0
2005-07-01 15:30:00,53.68,53.7,53.64,53.65,40300.0,23.5008,23.5096,23.4833,23.4877,40300.0
2005-07-05 09:30:00,53.5,53.86,53.5,53.77,14000.0,23.422,23.5796,23.422,23.5402,14000.0
2005-07-05 10:00:00,53.75,53.75,53.67,53.75,12700.0,23.5315,23.5315,23.4965,23.5315,12700.0
2005-07-05 10:30:00,53.75,53.9,53.73,53.86,42800.0,23.5315,23.5971,23.5227,23.5796,42800.0
2005-07-05 11:00:00,53.86,53.95,53.82,53.87,30100.0,23.5796,23.619,23.5621,23.584,30100.0
2005-07-05 11:30:00,53.88,53.88,53.84,53.84,9700.0,23.5884,23.5884,23.5709,23.5709,9700.0
2005-07-05 12:00:00,53.85,53.85,53.82,53.84,17200.0,23.5753,23.5753,23.5621,23.5709,17200.0
2005-07-05 12:30:00,53.85,53.87,53.84,53.85,22200.0,23.5753,23.584,23.5709,23.5753,22200.0
2005-07-05 13:00:00,53.87,53.89,53.74,53.86,28700.0,23.584,23.5928,23.5271,23.5796,28700.0
2005-07-05 13:30:00,53.86,53.93,53.86,53.92,38500.0,23.5796,23.6103,23.5796,23.6059,38500.0
2005-07-05 14:00:00,53.92,53.94,53.89,53.94,47600.0,23.6059,23.6147,23.5928,23.6147,47600.0
2005-07-05 14:30:00,53.94,53.94,53.88,53.89,33200.0,23.6147,23.6147,23.5884,23.5928,33200.0
2005-07-05 15:00:00,53.9,54.0,53.75,54.0,40700.0,23.5971,23.6409,23.5315,23.6409,40700.0
2005-07-05 15:30:00,54.01,54.12,53.99,54.0,21000.0,23.6453,23.6935,23.6365,23.6409,21000.0
2005-07-06 09:30:00,53.96,54.0,53.91,53.91,23500.0,23.6234,23.6409,23.6015,23.6015,23500.0
2005-07-06 10:00:00,53.9,53.92,53.8,53.84,9000.0,23.5971,23.6059,23.5534,23.5709,9000.0
2005-07-06 10:30:00,53.82,53.85,53.71,53.84,7800.0,23.5621,23.5753,23.514,23.5709,7800.0
2005-07-06 11:00:00,53.83,53.84,53.75,53.76,6300.0,23.5665,23.5709,23.5315,23.5359,6300.0
2005-07-06 11:30:00,53.78,53.86,53.76,53.86,12700.0,23.5446,23.5796,23.5359,23.5796,12700.0
2005-07-06 12:00:00,53.86,53.88,53.81,53.81,12800.0,23.5796,23.5884,23.5577,23.5577,12800.0
2005-07-06 12:30:00,53.8,53.81,53.72,53.72,5100.0,23.5534,23.5577,23.5183,23.5183,5100.0
2005-07-06 13:00:00,53.72,53.75,53.71,53.74,16500.0,23.5183,23.5315,23.514,23.5271,16500.0
2005-07-06 13:30:00,53.75,53.85,53.75,53.85,7300.0,23.5315,23.5753,23.5315,23.5753,7300.0
2005-07-06 14:00:00,53.85,53.86,53.8,53.8,10500.0,23.5753,23.5796,23.5534,23.5534,10500.0
2005-07-06 14:30:00,53.79,53.84,53.79,53.84,18800.0,23.549,23.5709,23.549,23.5709,18800.0
2005-07-06 15:00:00,53.83,53.86,53.79,53.82,15400.0,23.5665,23.5796,23.549,23.5621,15400.0
2005-07-06 15:30:00,53.81,53.81,53.76,53.77,19400.0,23.5577,23.5577,23.5359,23.5402,19400.0
2005-07-07 09:30:00,53.65,53.7,53.5,53.58,7000.0,23.4877,23.5096,23.422,23.4571,7000.0
2005-07-07 10:00:00,53.57,53.7,53.55,53.62,9800.0,23.4527,23.5096,23.4439,23.4746,9800.0
2005-07-07 10:30:00,53.63,53.64,53.58,53.63,4000.0,23.4789,23.4833,23.4571,23.4789,4000.0
2005-07-07 11:00:00,53.61,53.65,53.56,53.65,6100.0,23.4702,23.4877,23.4483,23.4877,6100.0
2005-07-07 11:30:00,53.64,53.65,53.57,53.65,30700.0,23.4833,23.4877,23.4527,23.4877,30700.0
2005-07-07 12:00:00,53.64,53.8,53.64,53.78,34700.0,23.4833,23.5534,23.4833,23.5446,34700.0
2005-07-07 12:30:00,53.78,53.85,53.75,53.75,4000.0,23.5446,23.5753,23.5315,23.5315,4000.0
2005-07-07 13:00:00,53.83,53.93,53.83,53.93,4400.0,23.5665,23.6103,23.5665,23.6103,4400.0
2005-07-07 13:30:00,53.93,54.1,53.93,54.07,7200.0,23.6103,23.6847,23.6103,23.6716,7200.0
2005-07-07 14:00:00,54.06,54.09,53.99,54.04,8200.0,23.6672,23.6803,23.6365,23.6584,8200.0
2005-07-07 14:30:00,54.04,54.06,53.95,54.01,5900.0,23.6584,23.6672,23.619,23.6453,5900.0
2005-07-07 15:00:00,54.01,54.11,54.0,54.0,8600.0,23.6453,23.6891,23.6409,23.6409,8600.0
2005-07-07 15:30:00,54.0,54.17,53.97,54.16,56700.0,23.6409,23.7154,23.6278,23.711,56700.0
2005-07-08 09:30:00,54.25,54.35,54.13,54.13,8200.0,23.7504,23.7942,23.6978,23.6978,8200.0
2005-07-08 10:00:00,54.13,54.6,54.07,54.57,13800.0,23.6978,23.9036,23.6716,23.8905,13800.0
2005-07-08 10:30:00,54.57,54.8,54.53,54.8,8400.0,23.8905,23.9912,23.873,23.9912,8400.0
2005-07-08 11:00:00,54.79,54.82,54.67,54.81,10300.0,23.9868,23.9999,23.9342,23.9955,10300.0
2005-07-08 11:30:00,54.81,54.84,54.65,54.76,48700.0,23.9955,24.0087,23.9255,23.9737,48700.0
2005-07-08 12:00:00,54.78,54.88,54.69,54.75,26800.0,23.9824,24.0262,23.943,23.9693,26800.0
2005-07-08 12:30:00,54.75,54.92,54.75,54.92,14700.0,23.9693,24.0437,23.9693,24.0437,14700.0
2005-07-08 13:00:00,54.92,55.04,54.91,55.0,16300.0,24.0437,24.0962,24.0393,24.0787,16300.0
2005-07-08 13:30:00,55.0,55.08,54.99,55.08,24300.0,24.0787,24.1137,24.0743,24.1137,24300.0
2005-07-08 14:00:00,55.1,55.36,55.1,55.33,14300.0,24.1225,24.2363,24.1225,24.2232,14300.0
2005-07-08 14:30:00,55.25,55.25,54.88,55.0,48300.0,24.1882,24.1882,24.0262,24.0787,48300.0
2005-07-08 15:00:00,55.0,55.13,54.97,55.0,19400.0,24.0787,24.1356,24.0656,24.0787,19400.0
2005-07-08 15:30:00,55.0,55.0,54.7,55.0,27500.0,24.0787,24.0787,23.9474,24.0787,27500.0
2005-07-11 09:30:00,55.0,55.05,54.9,54.97,11500.0,24.0787,24.1006,24.0349,24.0656,11500.0
2005-07-11 10:00:00,55.02,55.05,55.0,55.05,9100.0,24.0875,24.1006,24.0787,24.1006,9100.0
2005-07-11 10:30:00,55.05,55.21,55.02,55.21,20900.0,24.1006,24.1707,24.0875,24.1707,20900.0
2005-07-11 11:00:00,55.22,55.36,55.2,55.36,25700.0,24.175,24.2363,24.1663,24.2363,25700.0
2005-07-11 11:30:00,55.35,55.43,55.35,55.38,11700.0,24.2319,24.267,24.2319,24.2451,11700.0
2005-07-11 12:00:00,55.4,55.57,55.4,55.57,18000.0,24.2538,24.3283,24.2538,24.3283,18000.0
2005-07-11 12:30:00,55.58,55.58,55.51,55.56,1500.0,24.3326,24.3326,24.302,24.3239,1500.0
2005-07-11 13:00:00,55.57,55.62,55.51,55.62,13100.0,24.3283,24.3502,24.302,24.3502,13100.0
2005-07-11 13:30:00,55.61,55.82,55.61,55.74,36200.0,24.3458,24.4377,24.3458,24.4027,36200.0
2005-07-11 14:00:00,55.78,55.83,55.68,55.77,11100.0,24.4202,24.4421,24.3764,24.4158,11100.0
2005-07-11 14:30:00,55.74,55.75,55.63,55.66,4900.0,24.4027,24.4071,24.3545,24.3677,4900.0
2005-07-11 15:00:00,55.66,55.71,55.63,55.7,12400.0,24.3677,24.3896,24.3545,24.3852,12400.0
2005-07-11 15:30:00,55.7,55.73,55.63,55.73,12600.0,24.3852,24.3983,24.3545,24.3983,12600.0
2005-07-12 09:30:00,55.74,55.75,55.45,55.45,23000.0,24.4027,24.4071,24.2757,24.2757,23000.0
2005-07-12 10:00:00,55.46,55.6,55.42,55.57,9900.0,24.2801,24.3414,24.2626,24.3283,9900.0
2005-07-12 10:30:00,55.58,55.64,55.51,55.6,4900.0,24.3326,24.3589,24.302,24.3414,4900.0
2005-07-12 11:00:00,55.6,55.74,55.6,55.74,12600.0,24.3414,24.4027,24.3414,24.4027,12600.0
2005-07-12 11:30:00,55.74,55.75,55.68,55.73,12900.0,24.4027,24.4071,24.3764,24.3983,12900.0
2005-07-12 12:00:00,55.73,55.75,55.72,55.73,7100.0,24.3983,24.4071,24.3939,24.3983,7100.0
2005-07-12 12:30:00,55.74,55.75,55.72,55.73,5800.0,24.4027,24.4071,24.3939,24.3983,5800.0
2005-07-12 13:00:00,55.71,55.76,55.71,55.76,12300.0,24.3896,24.4114,24.3896,24.4114,12300.0
2005-07-12 13:30:00,55.76,55.83,55.73,55.8,22000.0,24.4114,24.4421,24.3983,24.429,22000.0
2005-07-12 14:00:00,55.8,55.82,55.78,55.82,12700.0,24.429,24.4377,24.4202,24.4377,12700.0
2005-07-12 14:30:00,55.81,55.83,55.79,55.8,18100.0,24.4333,24.4421,24.4246,24.429,18100.0
2005-07-12 15:00:00,55.8,55.93,55.8,55.93,35600.0,24.429,24.4859,24.429,24.4859,35600.0
2005-07-12 15:30:00,55.93,55.94,55.8,55.85,52700.0,24.4859,24.4902,24.429,24.4508,52700.0
2005-07-13 09:30:00,55.86,55.86,55.43,55.55,14500.0,24.4552,24.4552,24.267,24.3195,14500.0
2005-07-13 10:00:00,55.6,55.75,55.55,55.59,6900.0,24.3414,24.4071,24.3195,24.337,6900.0
2005-07-13 10:30:00,55.65,55.66,55.51,55.63,23600.0,24.3633,24.3677,24.302,24.3545,23600.0
2005-07-13 11:00:00,55.64,55.64,55.51,55.55,23400.0,24.3589,24.3589,24.302,24.3195,23400.0
2005-07-13 11:30:00,55.56,55.59,55.49,55.49,4600.0,24.3239,24.337,24.2932,24.2932,4600.0
2005-07-13 12:00:00,55.5,55.55,55.48,55.5,5400.0,24.2976,24.3195,24.2889,24.2976,5400.0
2005-07-13 12:30:00,55.49,55.6,55.49,55.49,14300.0,24.2932,24.3414,24.2932,24.2932,14300.0
2005-07-13 13:00:00,55.49,55.52,55.49,55.5,900.0,24.2932,24.3064,24.2932,24.2976,900.0
2005-07-13 13:30:00,55.49,55.52,55.48,55.48,2600.0,24.2932,24.3064,24.2889,24.2889,2600.0
2005-07-13 14:00:00,55.48,55.5,55.41,55.41,9600.0,24.2889,24.2976,24.2582,24.2582,9600.0
2005-07-13 14:30:00,55.47,55.49,55.42,55.42,12800.0,24.2845,24.2932,24.2626,24.2626,12800.0
2005-07-13 15:00:00,55.42,55.47,55.42,55.43,5400.0,24.2626,24.2845,24.2626,24.267,5400.0
2005-07-13 15:30:00,55.44,55.49,55.4,55.42,85300.0,24.2714,24.2932,24.2538,24.2626,85300.0
2005-07-14 09:30:00,55.4,55.4,55.0,55.0,16100.0,24.2538,24.2538,24.0787,24.0787,16100.0
2005-07-14 10:00:00,55.0,55.0,54.04,54.1,27000.0,24.0787,24.0787,23.6584,23.6847,27000.0
2005-07-14 10:30:00,54.11,54.23,53.61,53.9,24000.0,23.6891,23.7416,23.4702,23.5971,24000.0
2005-07-14 11:00:00,53.96,54.38,53.93,54.38,87900.0,23.6234,23.8073,23.6103,23.8073,87900.0
2005-07-14 11:30:00,54.39,54.39,54.17,54.24,25800.0,23.8117,23.8117,23.7154,23.746,25800.0
2005-07-14 12:00:00,54.22,54.23,54.15,54.22,41100.0,23.7372,23.7416,23.7066,23.7372,41100.0
2005-07-14 12:30:00,54.21,54.31,54.21,54.26,7000.0,23.7329,23.7766,23.7329,23.7548,7000.0
2005-07-14 13:00:00,54.29,54.3,54.25,54.28,2800.0,23.7679,23.7723,23.7504,23.7635,2800.0
2005-07-14 13:30:00,54.27,54.3,54.25,54.26,3100.0,23.7591,23.7723,23.7504,23.7548,3100.0
2005-07-14 14:00:00,54.26,54.28,54.25,54.25,3300.0,23.7548,23.7635,23.7504,23.7504,3300.0
2005-07-14 14:30:00,54.26,54.29,54.25,54.25,16600.0,23.7548,23.7679,23.7504,23.7504,16600.0
2005-07-14 15:00:00,54.25,54.26,54.18,54.25,70100.0,23.7504,23.7548,23.7197,23.7504,70100.0
2005-07-14 15:30:00,54.25,54.31,54.25,54.25,64700.0,23.7504,23.7766,23.7504,23.7504,64700.0
2005-07-15 09:30:00,54.3,54.39,54.2,54.28,34700.0,23.7723,23.8117,23.7285,23.7635,34700.0
2005-07-15 10:00:00,54.24,54.24,53.99,54.04,32100.0,23.746,23.746,23.6365,23.6584,32100.0
2005-07-15 10:30:00,54.01,54.01,53.9,54.0,29200.0,23.6453,23.6453,23.5971,23.6409,29200.0
2005-07-15 11:00:00,53.99,54.1,53.97,54.1,49700.0,23.6365,23.6847,23.6278,23.6847,49700.0
2005-07-15 11:30:00,54.1,54.1,53.96,53.96,2400.0,23.6847,23.6847,23.6234,23.6234,2400.0
2005-07-15 12:00:00,54.0,54.04,53.97,54.02,7600.0,23.6409,23.6584,23.6278,23.6497,7600.0
2005-07-15 12:30:00,54.02,54.07,53.98,54.02,201700.0,23.6497,23.6716,23.6322,23.6497,201700.0
2005-07-15 13:00:00,54.02,54.03,54.02,54.02,4500.0,23.6497,23.6541,23.6497,23.6497,4500.0
2005-07-15 13:30:00,54.02,54.03,53.98,54.0,7200.0,23.6497,23.6541,23.6322,23.6409,7200.0
2005-07-15 14:00:00,53.99,54.0,53.96,53.99,22300.0,23.6365,23.6409,23.6234,23.6365,22300.0
2005-07-15 14:30:00,53.99,54.0,53.99,54.0,20300.0,23.6365,23.6409,23.6365,23.6409,20300.0
2005-07-15 15:00:00,54.0,54.0,53.96,53.98,22800.0,23.6409,23.6409,23.6234,23.6322,22800.0
2005-07-15 15:30:00,53.99,54.01,53.93,53.99,18400.0,23.6365,23.6453,23.6103,23.6365,18400.0
2005-07-18 09:30:00,53.98,54.0,53.8,53.85,23300.0,23.6322,23.6409,23.5534,23.5753,23300.0
2005-07-18 10:00:00,53.86,53.9,53.75,53.88,22200.0,23.5796,23.5971,23.5315,23.5884,22200.0
2005-07-18 10:30:00,53.89,53.91,53.75,53.75,22000.0,23.5928,23.6015,23.5315,23.5315,22000.0
2005-07-18 11:00:00,53.73,53.75,53.66,53.67,114700.0,23.5227,23.5315,23.4921,23.4965,114700.0
2005-07-18 11:30:00,53.67,53.67,53.31,53.34,37900.0,23.4965,23.4965,23.3388,23.352,37900.0
2005-07-18 12:00:00,53.33,53.4,53.21,53.36,16000.0,23.3476,23.3782,23.2951,23.3607,16000.0
2005-07-18 12:30:00,53.33,53.49,53.33,53.49,21200.0,23.3476,23.4177,23.3476,23.4177,21200.0
2005-07-18 13:00:00,53.48,53.74,53.47,53.74,30600.0,23.4133,23.5271,23.4089,23.5271,30600.0
2005-07-18 13:30:00,53.74,53.86,53.73,53.86,24600.0,23.5271,23.5796,23.5227,23.5796,24600.0
2005-07-18 14:00:00,53.86,53.86,53.64,53.7,62500.0,23.5796,23.5796,23.4833,23.5096,62500.0
2005-07-18 14:30:00,53.7,53.76,53.67,53.69,22000.0,23.5096,23.5359,23.4965,23.5052,22000.0
2005-07-18 15:00:00,53.69,53.7,53.58,53.65,34400.0,23.5052,23.5096,23.4571,23.4877,34400.0
2005-07-18 15:30:00,53.65,53.68,53.62,53.64,40900.0,23.4877,23.5008,23.4746,23.4833,40900.0
2005-07-19 09:30:00,53.55,53.76,53.55,53.75,15300.0,23.4439,23.5359,23.4439,23.5315,15300.0
2005-07-19 10:00:00,53.75,53.85,53.7,53.85,61400.0,23.5315,23.5753,23.5096,23.5753,61400.0
2005-07-19 10:30:00,53.86,53.9,53.63,53.63,48000.0,23.5796,23.5971,23.4789,23.4789,48000.0
2005-07-19 11:00:00,53.64,53.71,53.63,53.71,4300.0,23.4833,23.514,23.4789,23.514,4300.0
2005-07-19 11:30:00,53.74,53.75,53.73,53.75,6300.0,23.5271,23.5315,23.5227,23.5315,6300.0
2005-07-19 12:00:00,53.75,53.75,53.71,53.75,8300.0,23.5315,23.5315,23.514,23.5315,8300.0
2005-07-19 12:30:00,53.75,53.8,53.72,53.8,7000.0,23.5315,23.5534,23.5183,23.5534,7000.0
2005-07-19 13:00:00,53.8,53.8,53.77,53.77,4000.0,23.5534,23.5534,23.5402,23.5402,4000.0
2005-07-19 13:30:00,53.79,53.79,53.76,53.79,2200.0,23.549,23.549,23.5359,23.549,2200.0
2005-07-19 14:00:00,53.8,53.84,53.77,53.78,8600.0,23.5534,23.5709,23.5402,23.5446,8600.0
2005-07-19 14:30:00,53.78,53.78,53.74,53.74,3700.0,23.5446,23.5446,23.5271,23.5271,3700.0
2005-07-19 15:00:00,53.74,53.75,53.72,53.74,33400.0,23.5271,23.5315,23.5183,23.5271,33400.0
2005-07-19 15:30:00,53.75,53.79,53.73,53.75,35300.0,23.5315,23.549,23.5227,23.5315,35300.0
2005-07-20 09:30:00,53.75,53.77,53.68,53.7,8300.0,23.5315,23.5402,23.5008,23.5096,8300.0
2005-07-20 10:00:00,53.68,53.68,53.26,53.36,10200.0,23.5008,23.5008,23.317,23.3607,10200.0
2005-07-20 10:30:00,53.36,53.62,53.3,53.62,8700.0,23.3607,23.4746,23.3345,23.4746,8700.0
2005-07-20 11:00:00,53.59,53.73,53.59,53.68,8500.0,23.4614,23.5227,23.4614,23.5008,8500.0
2005-07-20 11:30:00,53.71,53.73,53.58,53.6,15000.0,23.514,23.5227,23.4571,23.4658,15000.0
2005-07-20 12:00:00,53.59,53.74,53.59,53.62,10800.0,23.4614,23.5271,23.4614,23.4746,10800.0
2005-07-20 12:30:00,53.62,53.7,53.57,53.7,3400.0,23.4746,23.5096,23.4527,23.5096,3400.0
2005-07-20 13:00:00,53.69,53.8,53.69,53.73,58800.0,23.5052,23.5534,23.5052,23.5227,58800.0
2005-07-20 13:30:00,53.73,53.75,53.73,53.75,20200.0,23.5227,23.5315,23.5227,23.5315,20200.0
2005-07-20 14:00:00,53.75,53.75,53.73,53.74,10500.0,23.5315,23.5315,23.5227,23.5271,10500.0
2005-07-20 14:30:00,53.74,53.75,53.67,53.67,13600.0,23.5271,23.5315,23.4965,23.4965,13600.0
2005-07-20 15:00:00,53.68,53.75,53.68,53.74,12600.0,23.5008,23.5315,23.5008,23.5271,12600.0
2005-07-20 15:30:00,53.75,53.75,53.72,53.75,22500.0,23.5315,23.5315,23.5183,23.5315,22500.0
2005-07-21 09:30:00,53.73,53.76,53.6,53.64,7500.0,23.5227,23.5359,23.4658,23.4833,7500.0
2005-07-21 10:00:00,53.64,53.65,53.35,53.35,33800.0,23.4833,23.4877,23.3564,23.3564,33800.0
2005-07-21 10:30:00,53.31,53.38,53.13,53.35,19000.0,23.3388,23.3695,23.26,23.3564,19000.0
2005-07-21 11:00:00,53.35,53.42,53.23,53.24,8700.0,23.3564,23.387,23.3038,23.3082,8700.0
2005-07-21 11:30:00,53.24,53.37,53.17,53.37,15900.0,23.3082,23.3651,23.2776,23.3651,15900.0
2005-07-21 12:00:00,53.29,53.5,53.23,53.5,13200.0,23.3301,23.422,23.3038,23.422,13200.0
2005-07-21 12:30:00,53.49,53.75,53.49,53.72,33700.0,23.4177,23.5315,23.4177,23.5183,33700.0
2005-07-21 13:00:00,53.72,53.72,53.46,53.5,19200.0,23.5183,23.5183,23.4045,23.422,19200.0
2005-07-21 13:30:00,53.5,53.65,53.5,53.55,9500.0,23.422,23.4877,23.422,23.4439,9500.0
2005-07-21 14:00:00,53.52,53.71,53.5,53.58,9700.0,23.4308,23.514,23.422,23.4571,9700.0
2005-07-21 14:30:00,53.51,53.53,53.27,53.47,15800.0,23.4264,23.4352,23.3213,23.4089,15800.0
2005-07-21 15:00:00,53.47,53.62,53.45,53.56,16600.0,23.4089,23.4746,23.4001,23.4483,16600.0
2005-07-21 15:30:00,53.55,53.55,53.45,53.45,17800.0,23.4439,23.4439,23.4001,23.4001,17800.0
2005-07-22 09:30:00,53.3,53.77,53.3,53.77,7400.0,23.3345,23.5402,23.3345,23.5402,7400.0
2005-07-22 10:00:00,53.77,53.77,53.58,53.61,7300.0,23.5402,23.5402,23.4571,23.4702,7300.0
2005-07-22 10:30:00,53.61,53.61,53.38,53.38,4700.0,23.4702,23.4702,23.3695,23.3695,4700.0
2005-07-22 11:00:00,53.42,53.52,53.42,53.52,5900.0,23.387,23.4308,23.387,23.4308,5900.0
2005-07-22 11:30:00,53.48,53.5,53.43,53.5,6800.0,23.4133,23.422,23.3914,23.422,6800.0
2005-07-22 12:00:00,53.48,53.5,53.43,53.43,12300.0,23.4133,23.422,23.3914,23.3914,12300.0
2005-07-22 12:30:00,53.45,53.55,53.45,53.55,4500.0,23.4001,23.4439,23.4001,23.4439,4500.0
2005-07-22 13:00:00,53.55,53.57,53.49,53.52,4800.0,23.4439,23.4527,23.4177,23.4308,4800.0
2005-07-22 13:30:00,53.52,53.54,53.48,53.5,2500.0,23.4308,23.4395,23.4133,23.422,2500.0
2005-07-22 14:00:00,53.51,53.51,53.46,53.49,2300.0,23.4264,23.4264,23.4045,23.4177,2300.0
2005-07-22 14:30:00,53.49,53.64,53.49,53.6,14300.0,23.4177,23.4833,23.4177,23.4658,14300.0
2005-07-22 15:00:00,53.56,53.63,53.49,53.49,19100.0,23.4483,23.4789,23.4177,23.4177,19100.0
2005-07-22 15:30:00,53.53,53.67,53.52,53.67,18400.0,23.4352,23.4965,23.4308,23.4965,18400.0
2005-07-25 09:30:00,53.7,53.81,53.68,53.81,12600.0,23.5096,23.5577,23.5008,23.5577,12600.0
2005-07-25 10:00:00,53.81,54.15,53.81,54.15,19200.0,23.5577,23.7066,23.5577,23.7066,19200.0
2005-07-25 10:30:00,54.14,54.15,53.94,53.98,16400.0,23.7022,23.7066,23.6147,23.6322,16400.0
2005-07-25 11:00:00,53.98,54.0,53.95,54.0,12500.0,23.6322,23.6409,23.619,23.6409,12500.0
2005-07-25 11:30:00,54.0,54.0,53.86,53.9,12900.0,23.6409,23.6409,23.5796,23.5971,12900.0
2005-07-25 12:00:00,53.9,53.9,53.8,53.87,9200.0,23.5971,23.5971,23.5534,23.584,9200.0
2005-07-25 12:30:00,53.85,53.9,53.76,53.8,29400.0,23.5753,23.5971,23.5359,23.5534,29400.0
2005-07-25 13:00:00,53.85,53.89,53.84,53.88,31200.0,23.5753,23.5928,23.5709,23.5884,31200.0
2005-07-25 13:30:00,53.88,53.9,53.8,53.87,45700.0,23.5884,23.5971,23.5534,23.584,45700.0
2005-07-25 14:00:00,53.87,53.87,53.8,53.86,20100.0,23.584,23.584,23.5534,23.5796,20100.0
2005-07-25 14:30:00,53.85,53.9,53.83,53.85,21300.0,23.5753,23.5971,23.5665,23.5753,21300.0
2005-07-25 15:00:00,53.86,53.88,53.83,53.86,27200.0,23.5796,23.5884,23.5665,23.5796,27200.0
2005-07-25 15:30:00,53.88,53.93,53.85,53.85,70100.0,23.5884,23.6103,23.5753,23.5753,70100.0
2005-07-26 09:30:00,53.87,53.95,53.86,53.89,15300.0,23.584,23.619,23.5796,23.5928,15300.0
2005-07-26 10:00:00,53.89,53.93,53.81,53.93,59300.0,23.5928,23.6103,23.5577,23.6103,59300.0
2005-07-26 10:30:00,53.91,53.94,53.9,53.9,23200.0,23.6015,23.6147,23.5971,23.5971,23200.0
2005-07-26 11:00:00,53.9,53.95,53.89,53.94,18100.0,23.5971,23.619,23.5928,23.6147,18100.0
2005-07-26 11:30:00,53.94,54.05,53.94,54.05,69200.0,23.6147,23.6628,23.6147,23.6628,69200.0
2005-07-26 12:00:00,54.05,54.05,53.99,54.01,8500.0,23.6628,23.6628,23.6365,23.6453,8500.0
2005-07-26 12:30:00,54.0,54.02,53.99,54.01,30600.0,23.6409,23.6497,23.6365,23.6453,30600.0
2005-07-26 13:00:00,54.01,54.01,53.99,53.99,10800.0,23.6453,23.6453,23.6365,23.6365,10800.0
2005-07-26 13:30:00,54.0,54.01,53.99,54.0,44100.0,23.6409,23.6453,23.6365,23.6409,44100.0
2005-07-26 14:00:00,54.0,54.01,53.98,54.0,25400.0,23.6409,23.6453,23.6322,23.6409,25400.0
2005-07-26 14:30:00,54.0,54.01,54.0,54.01,37200.0,23.6409,23.6453,23.6409,23.6453,37200.0
2005-07-26 15:00:00,54.01,54.01,53.98,54.01,48000.0,23.6453,23.6453,23.6322,23.6453,48000.0
2005-07-26 15:30:00,54.01,54.01,53.98,54.0,35000.0,23.6453,23.6453,23.6322,23.6409,35000.0
2005-07-27 09:30:00,54.05,54.09,53.83,53.87,21100.0,23.6628,23.6803,23.5665,23.584,21100.0
2005-07-27 10:00:00,53.85,53.99,53.78,53.99,36500.0,23.5753,23.6365,23.5446,23.6365,36500.0
2005-07-27 10:30:00,53.99,54.0,53.95,54.0,63800.0,23.6365,23.6409,23.619,23.6409,63800.0
2005-07-27 11:00:00,54.0,54.0,53.97,53.99,66400.0,23.6409,23.6409,23.6278,23.6365,66400.0
2005-07-27 11:30:00,53.98,54.0,53.88,53.89,18800.0,23.6322,23.6409,23.5884,23.5928,18800.0
2005-07-27 12:00:00,53.89,54.0,53.89,53.94,11300.0,23.5928,23.6409,23.5928,23.6147,11300.0
2005-07-27 12:30:00,53.93,53.94,53.8,53.89,6000.0,23.6103,23.6147,23.5534,23.5928,6000.0
2005-07-27 13:00:00,53.89,54.0,53.89,54.0,20200.0,23.5928,23.6409,23.5928,23.6409,20200.0
2005-07-27 13:30:00,54.0,54.0,53.96,54.0,13500.0,23.6409,23.6409,23.6234,23.6409,13500.0
2005-07-27 14:00:00,54.0,54.0,53.99,54.0,17800.0,23.6409,23.6409,23.6365,23.6409,17800.0
2005-07-27 14:30:00,54.0,54.01,53.96,53.98,36000.0,23.6409,23.6453,23.6234,23.6322,36000.0
2005-07-27 15:00:00,53.99,54.16,53.99,54.13,19500.0,23.6365,23.711,23.6365,23.6978,19500.0
2005-07-27 15:30:00,54.12,54.12,54.02,54.03,18500.0,23.6935,23.6935,23.6497,23.6541,18500.0
2005-07-28 09:30:00,53.8,54.02,53.8,53.92,100300.0,23.5534,23.6497,23.5534,23.6059,100300.0
2005-07-28 10:00:00,53.92,54.0,53.91,54.0,15900.0,23.6059,23.6409,23.6015,23.6409,15900.0
2005-07-28 10:30:00,54.0,54.33,53.97,54.29,27500.0,23.6409,23.7854,23.6278,23.7679,27500.0
2005-07-28 11:00:00,54.28,54.43,54.1,54.43,338600.0,23.7635,23.8292,23.6847,23.8292,338600.0
2005-07-28 11:30:00,54.45,54.59,54.44,54.59,8700.0,23.8379,23.8992,23.8336,23.8992,8700.0
2005-07-28 12:00:00,54.59,54.75,54.5,54.58,59000.0,23.8992,23.9693,23.8598,23.8948,59000.0
2005-07-28 12:30:00,54.6,54.6,54.56,54.6,12200.0,23.9036,23.9036,23.8861,23.9036,12200.0
2005-07-28 13:00:00,54.6,54.71,54.6,54.7,30900.0,23.9036,23.9518,23.9036,23.9474,30900.0
2005-07-28 13:30:00,54.73,54.74,54.56,54.62,19500.0,23.9605,23.9649,23.8861,23.9124,19500.0
2005-07-28 14:00:00,54.6,54.82,54.6,54.8,17200.0,23.9036,23.9999,23.9036,23.9912,17200.0
2005-07-28 14:30:00,54.82,54.93,54.77,54.81,10500.0,23.9999,24.0481,23.978,23.9955,10500.0
2005-07-28 15:00:00,54.82,54.85,54.71,54.75,22900.0,23.9999,24.0131,23.9518,23.9693,22900.0
2005-07-28 15:30:00,54.71,54.75,54.68,54.71,10400.0,23.9518,23.9693,23.9386,23.9518,10400.0
2005-07-29 09:30:00,54.77,55.0,54.6,54.92,18100.0,23.978,24.0787,23.9036,24.0437,18100.0
2005-07-29 10:00:00,54.76,54.95,54.75,54.84,8800.0,23.9737,24.0568,23.9693,24.0087,8800.0
2005-07-29 10:30:00,54.75,54.83,54.73,54.82,7600.0,23.9693,24.0043,23.9605,23.9999,7600.0
2005-07-29 11:00:00,54.79,54.92,54.79,54.91,15400.0,23.9868,24.0437,23.9868,24.0393,15400.0
2005-07-29 11:30:00,54.9,54.97,54.89,54.94,7400.0,24.0349,24.0656,24.0306,24.0525,7400.0
2005-07-29 12:00:00,54.95,54.99,54.9,54.99,5600.0,24.0568,24.0743,24.0349,24.0743,5600.0
2005-07-29 12:30:00,54.98,55.07,54.98,55.02,6400.0,24.07,24.1094,24.07,24.0875,6400.0
2005-07-29 13:00:00,55.01,55.07,54.94,55.04,9200.0,24.0831,24.1094,24.0525,24.0962,9200.0
2005-07-29 13:30:00,54.97,55.06,54.92,55.06,133800.0,24.0656,24.105,24.0437,24.105,133800.0
2005-07-29 14:00:00,55.06,55.08,54.93,55.02,9600.0,24.105,24.1137,24.0481,24.0875,9600.0
2005-07-29 14:30:00,55.02,55.07,55.0,55.04,3200.0,24.0875,24.1094,24.0787,24.0962,3200.0
2005-07-29 15:00:00,55.04,55.05,54.96,55.0,11200.0,24.0962,24.1006,24.0612,24.0787,11200.0
2005-07-29 15:30:00,55.0,55.24,54.94,55.23,64800.0,24.0787,24.1838,24.0525,24.1794,64800.0
2005-08-01 09:30:00,55.25,55.34,55.09,55.2,32400.0,24.1882,24.2276,24.1181,24.1663,32400.0
2005-08-01 10:00:00,55.19,55.5,55.19,55.35,18100.0,24.1619,24.2976,24.1619,24.2319,18100.0
2005-08-01 10:30:00,55.34,55.34,55.25,55.31,17500.0,24.2276,24.2276,24.1882,24.2144,17500.0
2005-08-01 11:00:00,55.33,55.34,55.21,55.28,14600.0,24.2232,24.2276,24.1707,24.2013,14600.0
2005-08-01 11:30:00,55.3,55.31,55.26,55.27,10300.0,24.2101,24.2144,24.1925,24.1969,10300.0
2005-08-01 12:00:00,55.26,55.29,55.24,55.25,24500.0,24.1925,24.2057,24.1838,24.1882,24500.0
2005-08-01 12:30:00,55.26,55.26,55.22,55.22,11100.0,24.1925,24.1925,24.175,24.175,11100.0
2005-08-01 13:00:00,55.23,55.23,55.18,55.21,17000.0,24.1794,24.1794,24.1575,24.1707,17000.0
2005-08-01 13:30:00,55.2,55.34,55.2,55.28,19400.0,24.1663,24.2276,24.1663,24.2013,19400.0
2005-08-01 14:00:00,55.29,55.39,55.28,55.37,15300.0,24.2057,24.2495,24.2013,24.2407,15300.0
2005-08-01 14:30:00,55.39,55.41,55.32,55.33,12000.0,24.2495,24.2582,24.2188,24.2232,12000.0
2005-08-01 15:00:00,55.35,55.35,55.3,55.31,13900.0,24.2319,24.2319,24.2101,24.2144,13900.0
2005-08-01 15:30:00,55.31,55.31,55.21,55.25,26200.0,24.2144,24.2144,24.1707,24.1882,26200.0
2005-08-02 09:30:00,55.45,55.57,55.44,55.53,8700.0,24.2757,24.3283,24.2714,24.3108,8700.0
2005-08-02 10:00:00,55.5,55.6,55.44,55.6,117900.0,24.2976,24.3414,24.2714,24.3414,117900.0
2005-08-02 10:30:00,55.6,56.1,55.6,56.04,63000.0,24.3414,24.5603,24.3414,24.534,63000.0
2005-08-02 11:00:00,56.04,56.07,55.83,55.83,19000.0,24.534,24.5472,24.4421,24.4421,19000.0
2005-08-02 11:30:00,55.84,55.93,55.81,55.84,21300.0,24.4465,24.4859,24.4333,24.4465,21300.0
2005-08-02 12:00:00,55.84,55.92,55.84,55.87,14100.0,24.4465,24.4815,24.4465,24.4596,14100.0
2005-08-02 12:30:00,55.88,55.89,55.85,55.89,15500.0,24.464,24.4684,24.4508,24.4684,15500.0
2005-08-02 13:00:00,55.89,55.97,55.89,55.9,11500.0,24.4684,24.5034,24.4684,24.4727,11500.0
2005-08-02 13:30:00,55.9,55.94,55.87,55.93,10600.0,24.4727,24.4902,24.4596,24.4859,10600.0
2005-08-02 14:00:00,55.94,56.02,55.94,55.95,37100.0,24.4902,24.5253,24.4902,24.4946,37100.0
2005-08-02 14:30:00,55.99,56.07,55.93,55.99,20500.0,24.5121,24.5472,24.4859,24.5121,20500.0
2005-08-02 15:00:00,56.0,56.15,55.92,56.11,23800.0,24.5165,24.5822,24.4815,24.5647,23800.0
2005-08-02 15:30:00,56.09,56.19,56.0,56.08,25600.0,24.5559,24.5997,24.5165,24.5515,25600.0
2005-08-03 09:30:00,56.11,56.11,55.7,55.8,30500.0,24.5647,24.5647,24.3852,24.429,30500.0
2005-08-03 10:00:00,55.71,55.88,55.6,55.88,18200.0,24.3896,24.464,24.3414,24.464,18200.0
2005-08-03 10:30:00,55.9,55.9,55.62,55.76,58200.0,24.4727,24.4727,24.3502,24.4114,58200.0
2005-08-03 11:00:00,55.76,55.76,55.25,55.43,567100.0,24.4114,24.4114,24.1882,24.267,567100.0
2005-08-03 11:30:00,55.41,55.49,55.35,55.43,8100.0,24.2582,24.2932,24.2319,24.267,8100.0
2005-08-03 12:00:00,55.42,55.46,55.17,55.17,48600.0,24.2626,24.2801,24.1531,24.1531,48600.0
2005-08-03 12:30:00,55.17,55.36,55.05,55.36,17400.0,24.1531,24.2363,24.1006,24.2363,17400.0
2005-08-03 13:00:00,55.34,55.5,55.28,55.5,27400.0,24.2276,24.2976,24.2013,24.2976,27400.0
2005-08-03 13:30:00,55.5,55.6,55.42,55.6,8400.0,24.2976,24.3414,24.2626,24.3414,8400.0
2005-08-03 14:00:00,55.57,55.72,55.56,55.67,12700.0,24.3283,24.3939,24.3239,24.372,12700.0
2005-08-03 14:30:00,55.68,55.71,55.61,55.7,9200.0,24.3764,24.3896,24.3458,24.3852,9200.0
2005-08-03 15:00:00,55.73,55.73,55.64,55.68,6900.0,24.3983,24.3983,24.3589,24.3764,6900.0
2005-08-03 15:30:00,55.65,55.67,55.49,55.52,14600.0,24.3633,24.372,24.2932,24.3064,14600.0
2005-08-04 09:30:00,55.53,55.53,54.9,54.98,13700.0,24.3108,24.3108,24.0349,24.07,13700.0
2005-08-04 10:00:00,54.88,55.05,54.88,55.03,16600.0,24.0262,24.1006,24.0262,24.0919,16600.0
2005-08-04 10:30:00,55.03,55.09,55.01,55.09,7500.0,24.0919,24.1181,24.0831,24.1181,7500.0
2005-08-04 11:00:00,55.09,55.16,54.99,55.02,16300.0,24.1181,24.1488,24.0743,24.0875,16300.0
2005-08-04 11:30:00,55.01,55.03,54.8,54.88,7500.0,24.0831,24.0919,23.9912,24.0262,7500.0
2005-08-04 12:00:00,54.87,54.87,54.8,54.84,3700.0,24.0218,24.0218,23.9912,24.0087,3700.0
2005-08-04 12:30:00,54.85,54.88,54.82,54.84,4700.0,24.0131,24.0262,23.9999,24.0087,4700.0
2005-08-04 13:00:00,54.83,54.83,54.77,54.78,2500.0,24.0043,24.0043,23.978,23.9824,2500.0
2005-08-04 13:30:00,54.72,54.74,54.63,54.63,6500.0,23.9561,23.9649,23.9167,23.9167,6500.0
2005-08-04 14:00:00,54.63,54.66,54.51,54.53,8500.0,23.9167,23.9299,23.8642,23.873,8500.0
2005-08-04 14:30:00,54.54,54.55,54.36,54.45,9800.0,23.8773,23.8817,23.7985,23.8379,9800.0
2005-08-04 15:00:00,54.45,54.51,54.42,54.51,18200.0,23.8379,23.8642,23.8248,23.8642,18200.0
2005-08-04 15:30:00,54.52,54.58,54.36,54.37,26300.0,23.8686,23.8948,23.7985,23.8029,26300.0
2005-08-05 09:30:00,54.25,54.26,52.8,52.8,35800.0,23.7504,23.7548,23.1156,23.1156,35800.0
2005-08-05 10:00:00,52.8,52.81,51.4,52.2,59500.0,23.1156,23.12,22.5027,22.8529,59500.0
2005-08-05 10:30:00,52.2,53.19,52.2,53.12,26100.0,22.8529,23.2863,22.8529,23.2557,26100.0
2005-08-05 11:00:00,53.16,53.16,51.81,51.92,26700.0,23.2732,23.2732,22.6822,22.7303,26700.0
2005-08-05 11:30:00,51.8,52.28,51.71,51.99,29600.0,22.6778,22.8879,22.6384,22.761,29600.0
2005-08-05 12:00:00,52.01,52.27,51.99,52.22,13000.0,22.7697,22.8835,22.761,22.8617,13000.0
2005-08-05 12:30:00,52.21,52.29,52.1,52.23,12000.0,22.8573,22.8923,22.8091,22.866,12000.0
2005-08-05 13:00:00,52.25,52.38,52.2,52.32,6000.0,22.8748,22.9317,22.8529,22.9054,6000.0
2005-08-05 13:30:00,52.37,52.37,52.25,52.27,6700.0,22.9273,22.9273,22.8748,22.8835,6700.0
2005-08-05 14:00:00,52.27,52.36,52.21,52.22,8300.0,22.8835,22.9229,22.8573,22.8617,8300.0
2005-08-05 14:30:00,52.21,52.28,52.11,52.13,11600.0,22.8573,22.8879,22.8135,22.8222,11600.0
2005-08-05 15:00:00,52.13,52.68,52.13,52.3,31000.0,22.8222,23.063,22.8222,22.8967,31000.0
2005-08-05 15:30:00,52.3,52.51,51.8,52.02,59200.0,22.8967,22.9886,22.6778,22.7741,59200.0
2005-08-08 09:30:00,51.85,51.85,51.17,51.35,27400.0,22.6997,22.6997,22.402,22.4808,27400.0
2005-08-08 10:00:00,51.35,51.6,51.27,51.44,29900.0,22.4808,22.5902,22.4457,22.5202,29900.0
2005-08-08 10:30:00,51.44,51.5,50.88,51.2,28000.0,22.5202,22.5464,22.275,22.4151,28000.0
2005-08-08 11:00:00,51.2,51.3,50.89,51.02,22800.0,22.4151,22.4589,22.2794,22.3363,22800.0
2005-08-08 11:30:00,50.94,51.0,50.78,50.78,11400.0,22.3013,22.3275,22.2312,22.2312,11400.0
2005-08-08 12:00:00,50.73,50.78,50.34,50.57,9100.0,22.2093,22.2312,22.0386,22.1393,9100.0
2005-08-08 12:30:00,50.48,50.61,50.4,50.42,8300.0,22.0999,22.1568,22.0649,22.0736,8300.0
2005-08-08 13:00:00,50.41,50.43,49.75,50.11,20700.0,22.0692,22.078,21.7803,21.9379,20700.0
2005-08-08 13:30:00,50.19,50.36,49.87,49.96,10000.0,21.9729,22.0474,21.8328,21.8722,10000.0
2005-08-08 14:00:00,49.89,49.93,49.71,49.71,16500.0,21.8416,21.8591,21.7628,21.7628,16500.0
2005-08-08 14:30:00,49.71,49.86,49.56,49.86,16700.0,21.7628,21.8285,21.6971,21.8285,16700.0
2005-08-08 15:00:00,49.83,49.93,49.58,49.81,16800.0,21.8153,21.8591,21.7059,21.8066,16800.0
2005-08-08 15:30:00,49.82,50.08,49.81,49.92,38400.0,21.8109,21.9248,21.8066,21.8547,38400.0
2005-08-09 09:30:00,49.97,51.1,49.97,50.9,44500.0,21.8766,22.3713,21.8766,22.2838,44500.0
2005-08-09 10:00:00,50.89,51.0,50.25,50.25,18500.0,22.2794,22.3275,21.9992,21.9992,18500.0
2005-08-09 10:30:00,50.2,50.46,50.15,50.29,22300.0,21.9773,22.0911,21.9554,22.0167,22300.0
2005-08-09 11:00:00,50.3,50.34,50.23,50.25,13400.0,22.0211,22.0386,21.9904,21.9992,13400.0
2005-08-09 11:30:00,50.27,50.39,50.27,50.36,8300.0,22.008,22.0605,22.008,22.0474,8300.0
2005-08-09 12:00:00,50.36,50.43,50.24,50.3,20600.0,22.0474,22.078,21.9948,22.0211,20600.0
2005-08-09 12:30:00,50.31,50.38,50.28,50.28,18100.0,22.0255,22.0561,22.0123,22.0123,18100.0
2005-08-09 13:00:00,50.28,50.29,50.12,50.19,13800.0,22.0123,22.0167,21.9423,21.9729,13800.0
2005-08-09 13:30:00,50.15,50.4,50.1,50.36,15200.0,21.9554,22.0649,21.9335,22.0474,15200.0
2005-08-09 14:00:00,50.35,50.7,50.24,50.65,17900.0,22.043,22.1962,21.9948,22.1743,17900.0
2005-08-09 14:30:00,50.64,50.85,50.51,50.62,17300.0,22.1699,22.2619,22.113,22.1612,17300.0
2005-08-09 15:00:00,50.58,50.63,50.3,50.36,14400.0,22.1437,22.1656,22.0211,22.0474,14400.0
2005-08-09 15:30:00,50.39,50.48,50.3,50.3,46700.0,22.0605,22.0999,22.0211,22.0211,46700.0
2005-08-10 09:30:00,50.46,51.1,50.46,51.0,25200.0,22.0911,22.3713,22.0911,22.3275,25200.0
2005-08-10 10:00:00,51.01,51.41,50.97,51.41,18600.0,22.3319,22.507,22.3144,22.507,18600.0
2005-08-10 10:30:00,51.41,51.58,51.19,51.58,20600.0,22.507,22.5815,22.4107,22.5815,20600.0
2005-08-10 11:00:00,51.63,51.69,51.58,51.69,17000.0,22.6034,22.6296,22.5815,22.6296,17000.0
2005-08-10 11:30:00,51.67,51.68,51.59,51.66,14300.0,22.6209,22.6252,22.5858,22.6165,14300.0
2005-08-10 12:00:00,51.66,51.73,51.59,51.66,10800.0,22.6165,22.6471,22.5858,22.6165,10800.0
2005-08-10 12:30:00,51.67,51.68,51.45,51.54,16000.0,22.6209,22.6252,22.5245,22.564,16000.0
2005-08-10 13:00:00,51.58,51.63,51.46,51.52,11100.0,22.5815,22.6034,22.5289,22.5552,11100.0
2005-08-10 13:30:00,51.58,51.58,51.42,51.53,14100.0,22.5815,22.5815,22.5114,22.5596,14100.0
2005-08-10 14:00:00,51.54,51.71,51.43,51.51,28600.0,22.564,22.6384,22.5158,22.5508,28600.0
2005-08-10 14:30:00,51.51,51.59,51.44,51.46,20600.0,22.5508,22.5858,22.5202,22.5289,20600.0
2005-08-10 15:00:00,51.46,51.46,51.12,51.36,29600.0,22.5289,22.5289,22.3801,22.4851,29600.0
2005-08-10 15:30:00,51.36,51.37,51.1,51.21,49600.0,22.4851,22.4895,22.3713,22.4195,49600.0
2005-08-11 09:30:00,51.2,51.36,51.11,51.36,6400.0,22.4151,22.4851,22.3757,22.4851,6400.0
2005-08-11 10:00:00,51.34,51.45,51.28,51.38,7700.0,22.4764,22.5245,22.4501,22.4939,7700.0
2005-08-11 10:30:00,51.38,51.39,51.3,51.32,2900.0,22.4939,22.4983,22.4589,22.4676,2900.0
2005-08-11 11:00:00,51.32,51.34,51.05,51.13,6200.0,22.4676,22.4764,22.3494,22.3845,6200.0
2005-08-11 11:30:00,51.13,51.21,51.1,51.16,3700.0,22.3845,22.4195,22.3713,22.3976,3700.0
2005-08-11 12:00:00,51.17,51.17,51.04,51.04,3900.0,22.402,22.402,22.3451,22.3451,3900.0
2005-08-11 12:30:00,51.03,51.05,50.93,50.93,4300.0,22.3407,22.3494,22.2969,22.2969,4300.0
2005-08-11 13:00:00,50.88,51.1,50.8,51.1,16000.0,22.275,22.3713,22.24,22.3713,16000.0
2005-08-11 13:30:00,51.1,51.22,51.1,51.21,8900.0,22.3713,22.4239,22.3713,22.4195,8900.0
2005-08-11 14:00:00,51.26,51.29,51.14,51.2,11900.0,22.4414,22.4545,22.3888,22.4151,11900.0
2005-08-11 14:30:00,51.21,51.44,51.1,51.29,16100.0,22.4195,22.5202,22.3713,22.4545,16100.0
2005-08-11 15:00:00,51.28,51.36,51.11,51.15,19700.0,22.4501,22.4851,22.3757,22.3932,19700.0
2005-08-11 15:30:00,51.18,51.26,51.16,51.21,42900.0,22.4063,22.4414,22.3976,22.4195,42900.0
2005-08-12 09:30:00,51.15,51.2,51.13,51.18,5800.0,22.3932,22.4151,22.3845,22.4063,5800.0
2005-08-12 10:00:00,51.2,51.21,50.97,51.05,58000.0,22.4151,22.4195,22.3144,22.3494,58000.0
2005-08-12 10:30:00,51.08,51.3,51.04,51.26,7200.0,22.3626,22.4589,22.3451,22.4414,7200.0
2005-08-12 11:00:00,51.2,51.2,50.88,50.88,12000.0,22.4151,22.4151,22.275,22.275,12000.0
2005-08-12 11:30:00,50.83,50.89,50.68,50.68,5700.0,22.2531,22.2794,22.1874,22.1874,5700.0
2005-08-12 12:00:00,50.65,50.78,50.51,50.57,23600.0,22.1743,22.2312,22.113,22.1393,23600.0
2005-08-12 12:30:00,50.59,50.65,50.47,50.47,2600.0,22.148,22.1743,22.0955,22.0955,2600.0
2005-08-12 13:00:00,50.49,50.49,50.32,50.4,10900.0,22.1043,22.1043,22.0298,22.0649,10900.0
2005-08-12 13:30:00,50.44,50.44,50.15,50.25,39500.0,22.0824,22.0824,21.9554,21.9992,39500.0
2005-08-12 14:00:00,50.25,50.34,50.25,50.34,20300.0,21.9992,22.0386,21.9992,22.0386,20300.0
2005-08-12 14:30:00,50.34,50.45,50.33,50.45,22200.0,22.0386,22.0868,22.0342,22.0868,22200.0
2005-08-12 15:00:00,50.44,50.8,50.44,50.8,21300.0,22.0824,22.24,22.0824,22.24,21300.0
2005-08-12 15:30:00,50.8,50.94,50.66,50.67,24000.0,22.24,22.3013,22.1787,22.1831,24000.0
2005-08-15 09:30:00,50.6,50.68,50.5,50.68,9200.0,22.1524,22.1874,22.1086,22.1874,9200.0
2005-08-15 10:00:00,50.72,50.73,50.46,50.7,21400.0,22.205,22.2093,22.0911,22.1962,21400.0
2005-08-15 10:30:00,50.7,50.7,50.65,50.68,15200.0,22.1962,22.1962,22.1743,22.1874,15200.0
2005-08-15 11:00:00,50.68,50.7,50.67,50.7,8300.0,22.1874,22.1962,22.1831,22.1962,8300.0
2005-08-15 11:30:00,50.7,50.7,50.67,50.69,17000.0,22.1962,22.1962,22.1831,22.1918,17000.0
2005-08-15 12:00:00,50.67,50.71,50.67,50.71,27600.0,22.1831,22.2006,22.1831,22.2006,27600.0
2005-08-15 12:30:00,50.71,50.95,50.69,50.95,37300.0,22.2006,22.3057,22.1918,22.3057,37300.0
2005-08-15 13:00:00,50.98,51.35,50.97,51.34,11700.0,22.3188,22.4808,22.3144,22.4764,11700.0
2005-08-15 13:30:00,51.4,51.57,51.1,51.11,11900.0,22.5027,22.5771,22.3713,22.3757,11900.0
2005-08-15 14:00:00,51.15,51.21,51.0,51.12,6300.0,22.3932,22.4195,22.3275,22.3801,6300.0
2005-08-15 14:30:00,51.09,51.09,51.05,51.06,5300.0,22.3669,22.3669,22.3494,22.3538,5300.0
2005-08-15 15:00:00,51.07,51.07,50.95,50.96,4000.0,22.3582,22.3582,22.3057,22.31,4000.0
2005-08-15 15:30:00,50.96,51.04,50.95,51.01,7500.0,22.31,22.3451,22.3057,22.3319,7500.0
2005-08-16 09:30:00,50.8,51.16,50.8,51.06,16400.0,22.24,22.3976,22.24,22.3538,16400.0
2005-08-16 10:00:00,51.08,51.54,51.08,51.49,21300.0,22.3626,22.564,22.3626,22.5421,21300.0
2005-08-16 10:30:00,51.51,51.56,51.5,51.53,13500.0,22.5508,22.5727,22.5464,22.5596,13500.0
2005-08-16 11:00:00,51.5,51.66,51.5,51.53,14400.0,22.5464,22.6165,22.5464,22.5596,14400.0
2005-08-16 11:30:00,51.54,51.64,51.54,51.58,4600.0,22.564,22.6077,22.564,22.5815,4600.0
2005-08-16 12:00:00,51.58,51.58,51.48,51.53,2200.0,22.5815,22.5815,22.5377,22.5596,2200.0
2005-08-16 12:30:00,51.53,51.53,51.45,51.51,2000.0,22.5596,22.5596,22.5245,22.5508,2000.0
2005-08-16 13:00:00,51.54,51.58,51.51,51.53,2400.0,22.564,22.5815,22.5508,22.5596,2400.0
2005-08-16 13:30:00,51.55,51.64,51.51,51.64,2900.0,22.5683,22.6077,22.5508,22.6077,2900.0
2005-08-16 14:00:00,51.63,51.63,51.45,51.49,47100.0,22.6034,22.6034,22.5245,22.5421,47100.0
2005-08-16 14:30:00,51.5,51.55,51.45,51.47,4600.0,22.5464,22.5683,22.5245,22.5333,4600.0
2005-08-16 15:00:00,51.52,51.56,51.43,51.56,6200.0,22.5552,22.5727,22.5158,22.5727,6200.0
2005-08-16 15:30:00,51.53,51.54,51.3,51.34,16500.0,22.5596,22.564,22.4589,22.4764,16500.0
2005-08-17 09:30:00,51.26,51.34,51.15,51.15,23700.0,22.4414,22.4764,22.3932,22.3932,23700.0
2005-08-17 10:00:00,51.2,51.59,51.15,51.5,22900.0,22.4151,22.5858,22.3932,22.5464,22900.0
2005-08-17 10:30:00,51.5,51.7,51.43,51.65,63500.0,22.5464,22.634,22.5158,22.6121,63500.0
2005-08-17 11:00:00,51.63,51.75,51.41,51.48,26500.0,22.6034,22.6559,22.507,22.5377,26500.0
2005-08-17 11:30:00,51.45,51.73,51.45,51.68,20900.0,22.5245,22.6471,22.5245,22.6252,20900.0
2005-08-17 12:00:00,51.65,51.7,51.57,51.62,16100.0,22.6121,22.634,22.5771,22.599,16100.0
2005-08-17 12:30:00,51.62,51.74,51.55,51.74,16100.0,22.599,22.6515,22.5683,22.6515,16100.0
2005-08-17 13:00:00,51.74,51.74,51.6,51.63,11500.0,22.6515,22.6515,22.5902,22.6034,11500.0
2005-08-17 13:30:00,51.63,51.65,51.54,51.6,7900.0,22.6034,22.6121,22.564,22.5902,7900.0
2005-08-17 14:00:00,51.6,51.63,51.46,51.47,25000.0,22.5902,22.6034,22.5289,22.5333,25000.0
2005-08-17 14:30:00,51.47,51.49,51.37,51.37,19900.0,22.5333,22.5421,22.4895,22.4895,19900.0
2005-08-17 15:00:00,51.38,51.38,51.31,51.33,13600.0,22.4939,22.4939,22.4633,22.472,13600.0
2005-08-17 15:30:00,51.32,51.35,51.06,51.1,38100.0,22.4676,22.4808,22.3538,22.3713,38100.0
2005-08-18 09:30:00,51.0,51.0,50.6,50.81,7300.0,22.3275,22.3275,22.1524,22.2444,7300.0
2005-08-18 10:00:00,50.89,50.89,50.78,50.83,11600.0,22.2794,22.2794,22.2312,22.2531,11600.0
2005-08-18 10:30:00,50.83,50.9,50.68,50.69,5200.0,22.2531,22.2838,22.1874,22.1918,5200.0
2005-08-18 11:00:00,50.68,50.73,50.51,50.61,11200.0,22.1874,22.2093,22.113,22.1568,11200.0
2005-08-18 11:30:00,50.63,50.76,50.58,50.62,6300.0,22.1656,22.2225,22.1437,22.1612,6300.0
2005-08-18 12:00:00,50.62,50.68,50.59,50.68,5300.0,22.1612,22.1874,22.148,22.1874,5300.0
2005-08-18 12:30:00,50.68,50.75,50.62,50.64,28900.0,22.1874,22.2181,22.1612,22.1699,28900.0
2005-08-18 13:00:00,50.63,50.81,50.6,50.81,33100.0,22.1656,22.2444,22.1524,22.2444,33100.0
2005-08-18 13:30:00,50.85,50.95,50.62,50.81,37800.0,22.2619,22.3057,22.1612,22.2444,37800.0
2005-08-18 14:00:00,50.79,50.79,50.6,50.62,32600.0,22.2356,22.2356,22.1524,22.1612,32600.0
2005-08-18 14:30:00,50.65,50.71,50.55,50.56,14400.0,22.1743,22.2006,22.1305,22.1349,14400.0
2005-08-18 15:00:00,50.59,50.7,50.55,50.65,16400.0,22.148,22.1962,22.1305,22.1743,16400.0
2005-08-18 15:30:00,50.66,50.7,50.62,50.7,20800.0,22.1787,22.1962,22.1612,22.1962,20800.0
2005-08-19 09:30:00,50.78,50.79,50.4,50.6,10000.0,22.2312,22.2356,22.0649,22.1524,10000.0
2005-08-19 10:00:00,50.6,50.75,50.54,50.75,11300.0,22.1524,22.2181,22.1262,22.2181,11300.0
2005-08-19 10:30:00,50.74,50.75,50.59,50.6,6800.0,22.2137,22.2181,22.148,22.1524,6800.0
2005-08-19 11:00:00,50.58,50.63,50.5,50.55,4200.0,22.1437,22.1656,22.1086,22.1305,4200.0
2005-08-19 11:30:00,50.56,50.64,50.56,50.6,3000.0,22.1349,22.1699,22.1349,22.1524,3000.0
2005-08-19 12:00:00,50.59,50.59,50.5,50.54,2400.0,22.148,22.148,22.1086,22.1262,2400.0
2005-08-19 12:30:00,50.51,50.51,50.41,50.48,22600.0,22.113,22.113,22.0692,22.0999,22600.0
2005-08-19 13:00:00,50.47,50.48,50.43,50.47,4600.0,22.0955,22.0999,22.078,22.0955,4600.0
2005-08-19 13:30:00,50.47,50.52,50.45,50.49,4500.0,22.0955,22.1174,22.0868,22.1043,4500.0
2005-08-19 14:00:00,50.5,50.55,50.5,50.53,1900.0,22.1086,22.1305,22.1086,22.1218,1900.0
2005-08-19 14:30:00,50.53,50.53,50.44,50.48,4100.0,22.1218,22.1218,22.0824,22.0999,4100.0
2005-08-19 15:00:00,50.47,50.5,50.47,50.49,4900.0,22.0955,22.1086,22.0955,22.1043,4900.0
2005-08-19 15:30:00,50.49,50.49,50.4,50.4,21000.0,22.1043,22.1043,22.0649,22.0649,21000.0
2005-08-22 09:30:00,50.3,50.57,50.3,50.45,12800.0,22.0211,22.1393,22.0211,22.0868,12800.0
2005-08-22 10:00:00,50.45,50.55,50.3,50.45,24800.0,22.0868,22.1305,22.0211,22.0868,24800.0
2005-08-22 10:30:00,50.49,50.49,50.42,50.46,10300.0,22.1043,22.1043,22.0736,22.0911,10300.0
2005-08-22 11:00:00,50.47,50.47,50.44,50.47,3900.0,22.0955,22.0955,22.0824,22.0955,3900.0
2005-08-22 11:30:00,50.48,50.48,50.43,50.44,2400.0,22.0999,22.0999,22.078,22.0824,2400.0
2005-08-22 12:00:00,50.46,50.46,50.42,50.44,6700.0,22.0911,22.0911,22.0736,22.0824,6700.0
2005-08-22 12:30:00,50.43,50.43,50.27,50.36,13900.0,22.078,22.078,22.008,22.0474,13900.0
2005-08-22 13:00:00,50.36,50.37,50.21,50.36,7900.0,22.0474,22.0517,21.9817,22.0474,7900.0
2005-08-22 13:30:00,50.43,50.49,50.38,50.48,6500.0,22.078,22.1043,22.0561,22.0999,6500.0
2005-08-22 14:00:00,50.45,50.51,50.43,50.45,9800.0,22.0868,22.113,22.078,22.0868,9800.0
2005-08-22 14:30:00,50.44,50.44,50.36,50.37,4500.0,22.0824,22.0824,22.0474,22.0517,4500.0
2005-08-22 15:00:00,50.38,50.4,50.34,50.37,6200.0,22.0561,22.0649,22.0386,22.0517,6200.0
2005-08-22 15:30:00,50.39,50.46,50.38,50.38,15100.0,22.0605,22.0911,22.0561,22.0561,15100.0
2005-08-23 09:30:00,50.37,50.88,50.37,50.82,16300.0,22.0517,22.275,22.0517,22.2487,16300.0
2005-08-23 10:00:00,50.83,50.83,50.65,50.65,25500.0,22.2531,22.2531,22.1743,22.1743,25500.0
2005-08-23 10:30:00,50.65,50.75,50.53,50.64,16400.0,22.1743,22.2181,22.1218,22.1699,16400.0
2005-08-23 11:00:00,50.67,50.75,50.6,50.64,13600.0,22.1831,22.2181,22.1524,22.1699,13600.0
2005-08-23 11:30:00,50.69,50.69,50.6,50.68,14100.0,22.1918,22.1918,22.1524,22.1874,14100.0
2005-08-23 12:00:00,50.7,50.7,50.51,50.6,12700.0,22.1962,22.1962,22.113,22.1524,12700.0
2005-08-23 12:30:00,50.59,50.7,50.59,50.69,6700.0,22.148,22.1962,22.148,22.1918,6700.0
2005-08-23 13:00:00,50.69,50.72,50.68,50.71,5700.0,22.1918,22.205,22.1874,22.2006,5700.0
2005-08-23 13:30:00,50.72,50.75,50.6,50.72,5500.0,22.205,22.2181,22.1524,22.205,5500.0
2005-08-23 14:00:00,50.71,50.73,50.66,50.73,4700.0,22.2006,22.2093,22.1787,22.2093,4700.0
2005-08-23 14:30:00,50.74,50.79,50.65,50.67,13700.0,22.2137,22.2356,22.1743,22.1831,13700.0
2005-08-23 15:00:00,50.68,50.7,50.48,50.64,22400.0,22.1874,22.1962,22.0999,22.1699,22400.0
2005-08-23 15:30:00,50.65,50.65,50.57,50.61,34500.0,22.1743,22.1743,22.1393,22.1568,34500.0
2005-08-24 09:30:00,50.61,50.85,50.6,50.85,17500.0,22.1568,22.2619,22.1524,22.2619,17500.0
2005-08-24 10:00:00,50.85,51.05,50.84,51.05,46600.0,22.2619,22.3494,22.2575,22.3494,46600.0
2005-08-24 10:30:00,51.06,51.26,51.0,51.14,16500.0,22.3538,22.4414,22.3275,22.3888,16500.0
2005-08-24 11:00:00,51.14,51.18,51.04,51.09,8000.0,22.3888,22.4063,22.3451,22.3669,8000.0
2005-08-24 11:30:00,51.14,51.14,51.05,51.12,4800.0,22.3888,22.3888,22.3494,22.3801,4800.0
2005-08-24 12:00:00,51.09,51.12,51.05,51.12,5200.0,22.3669,22.3801,22.3494,22.3801,5200.0
2005-08-24 12:30:00,51.14,51.18,51.14,51.16,3900.0,22.3888,22.4063,22.3888,22.3976,3900.0
2005-08-24 13:00:00,51.16,51.17,51.1,51.15,10800.0,22.3976,22.402,22.3713,22.3932,10800.0
2005-08-24 13:30:00,51.15,51.16,51.1,51.13,7400.0,22.3932,22.3976,22.3713,22.3845,7400.0
2005-08-24 14:00:00,51.12,51.25,51.12,51.2,33900.0,22.3801,22.437,22.3801,22.4151,33900.0
2005-08-24 14:30:00,51.22,51.3,51.19,51.21,17800.0,22.4239,22.4589,22.4107,22.4195,17800.0
2005-08-24 15:00:00,51.19,51.23,51.08,51.08,35800.0,22.4107,22.4282,22.3626,22.3626,35800.0
2005-08-24 15:30:00,51.1,51.2,51.01,51.11,43600.0,22.3713,22.4151,22.3319,22.3757,43600.0
2005-08-25 09:30:00,51.3,51.33,51.06,51.06,15600.0,22.4589,22.472,22.3538,22.3538,15600.0
2005-08-25 10:00:00,51.07,51.44,51.07,51.43,13800.0,22.3582,22.5202,22.3582,22.5158,13800.0
2005-08-25 10:30:00,51.35,51.48,51.29,51.45,19600.0,22.4808,22.5377,22.4545,22.5245,19600.0
2005-08-25 11:00:00,51.45,51.57,51.45,51.53,20900.0,22.5245,22.5771,22.5245,22.5596,20900.0
2005-08-25 11:30:00,51.51,51.55,51.43,51.55,25900.0,22.5508,22.5683,22.5158,22.5683,25900.0
2005-08-25 12:00:00,51.55,51.75,51.54,51.74,21300.0,22.5683,22.6559,22.564,22.6515,21300.0
2005-08-25 12:30:00,51.74,51.77,51.58,51.59,9000.0,22.6515,22.6646,22.5815,22.5858,9000.0
2005-08-25 13:00:00,51.57,51.6,51.43,51.52,12900.0,22.5771,22.5902,22.5158,22.5552,12900.0
2005-08-25 13:30:00,51.54,51.65,51.44,51.44,11400.0,22.564,22.6121,22.5202,22.5202,11400.0
2005-08-25 14:00:00,51.46,51.54,51.42,51.47,10900.0,22.5289,22.564,22.5114,22.5333,10900.0
2005-08-25 14:30:00,51.47,51.51,51.4,51.43,14300.0,22.5333,22.5508,22.5027,22.5158,14300.0
2005-08-25 15:00:00,51.43,51.53,51.4,51.43,34700.0,22.5158,22.5596,22.5027,22.5158,34700.0
2005-08-25 15:30:00,51.43,51.49,51.4,51.44,40300.0,22.5158,22.5421,22.5027,22.5202,40300.0
2005-08-26 09:30:00,51.47,51.47,51.2,51.31,6000.0,22.5333,22.5333,22.4151,22.4633,6000.0
2005-08-26 10:00:00,51.28,51.35,51.09,51.25,10700.0,22.4501,22.4808,22.3669,22.437,10700.0
2005-08-26 10:30:00,51.31,51.31,50.98,51.01,7300.0,22.4633,22.4633,22.3188,22.3319,7300.0
2005-08-26 11:00:00,51.02,51.24,50.94,50.94,14800.0,22.3363,22.4326,22.3013,22.3013,14800.0
2005-08-26 11:30:00,50.98,51.05,50.89,51.03,7400.0,22.3188,22.3494,22.2794,22.3407,7400.0
2005-08-26 12:00:00,51.04,51.11,50.88,50.9,6300.0,22.3451,22.3757,22.275,22.2838,6300.0
2005-08-26 12:30:00,50.91,50.91,50.8,50.8,7500.0,22.2881,22.2881,22.24,22.24,7500.0
2005-08-26 13:00:00,50.81,50.85,50.72,50.79,10900.0,22.2444,22.2619,22.205,22.2356,10900.0
2005-08-26 13:30:00,50.79,51.0,50.79,50.97,10800.0,22.2356,22.3275,22.2356,22.3144,10800.0
2005-08-26 14:00:00,50.94,51.03,50.8,50.8,11300.0,22.3013,22.3407,22.24,22.24,11300.0
2005-08-26 14:30:00,50.89,50.98,50.87,50.91,5100.0,22.2794,22.3188,22.2706,22.2881,5100.0
2005-08-26 15:00:00,50.93,51.1,50.82,50.88,14000.0,22.2969,22.3713,22.2487,22.275,14000.0
2005-08-26 15:30:00,50.88,50.91,50.83,50.91,32500.0,22.275,22.2881,22.2531,22.2881,32500.0
2005-08-29 09:30:00,50.7,50.7,50.22,50.44,25700.0,22.1962,22.1962,21.9861,22.0824,25700.0
2005-08-29 10:00:00,50.49,50.6,50.37,50.37,11100.0,22.1043,22.1524,22.0517,22.0517,11100.0
2005-08-29 10:30:00,50.52,50.54,50.28,50.34,11800.0,22.1174,22.1262,22.0123,22.0386,11800.0
2005-08-29 11:00:00,50.33,50.38,50.21,50.24,11400.0,22.0342,22.0561,21.9817,21.9948,11400.0
2005-08-29 11:30:00,50.25,50.36,50.22,50.34,9600.0,21.9992,22.0474,21.9861,22.0386,9600.0
2005-08-29 12:00:00,50.31,50.4,50.3,50.38,5100.0,22.0255,22.0649,22.0211,22.0561,5100.0
2005-08-29 12:30:00,50.4,50.55,50.4,50.55,14000.0,22.0649,22.1305,22.0649,22.1305,14000.0
2005-08-29 13:00:00,50.55,50.87,50.55,50.66,15300.0,22.1305,22.2706,22.1305,22.1787,15300.0
2005-08-29 13:30:00,50.66,50.83,50.66,50.81,6100.0,22.1787,22.2531,22.1787,22.2444,6100.0
2005-08-29 14:00:00,50.81,50.81,50.65,50.66,16000.0,22.2444,22.2444,22.1743,22.1787,16000.0
2005-08-29 14:30:00,50.66,50.8,50.6,50.74,16300.0,22.1787,22.24,22.1524,22.2137,16300.0
2005-08-29 15:00:00,50.74,50.8,50.66,50.71,10300.0,22.2137,22.24,22.1787,22.2006,10300.0
2005-08-29 15:30:00,50.71,50.79,50.7,50.73,13700.0,22.2006,22.2356,22.1962,22.2093,13700.0
2005-08-30 09:30:00,50.55,50.65,50.3,50.46,19100.0,22.1305,22.1743,22.0211,22.0911,19100.0
2005-08-30 10:00:00,50.5,50.6,50.5,50.52,26300.0,22.1086,22.1524,22.1086,22.1174,26300.0
2005-08-30 10:30:00,50.52,50.6,50.5,50.6,41800.0,22.1174,22.1524,22.1086,22.1524,41800.0
2005-08-30 11:00:00,50.6,50.61,50.57,50.61,35300.0,22.1524,22.1568,22.1393,22.1568,35300.0
2005-08-30 11:30:00,50.6,50.61,50.6,50.6,1700.0,22.1524,22.1568,22.1524,22.1524,1700.0
2005-08-30 12:00:00,50.59,50.64,50.57,50.64,34300.0,22.148,22.1699,22.1393,22.1699,34300.0
2005-08-30 12:30:00,50.61,50.61,50.55,50.56,10300.0,22.1568,22.1568,22.1305,22.1349,10300.0
2005-08-30 13:00:00,50.58,50.63,50.51,50.6,13500.0,22.1437,22.1656,22.113,22.1524,13500.0
2005-08-30 13:30:00,50.6,50.68,50.6,50.62,6300.0,22.1524,22.1874,22.1524,22.1612,6300.0
2005-08-30 14:00:00,50.61,50.65,50.5,50.64,24900.0,22.1568,22.1743,22.1086,22.1699,24900.0
2005-08-30 14:30:00,50.61,50.61,50.53,50.6,24700.0,22.1568,22.1568,22.1218,22.1524,24700.0
2005-08-30 15:00:00,50.6,50.64,50.52,50.56,32000.0,22.1524,22.1699,22.1174,22.1349,32000.0
2005-08-30 15:30:00,50.58,50.82,50.58,50.7,36000.0,22.1437,22.2487,22.1437,22.1962,36000.0
2005-08-31 09:30:00,50.68,51.04,50.68,50.8,23800.0,22.1874,22.3451,22.1874,22.24,23800.0
2005-08-31 10:00:00,50.84,51.15,50.79,51.03,28200.0,22.2575,22.3932,22.2356,22.3407,28200.0
2005-08-31 10:30:00,51.06,51.25,50.98,51.18,34400.0,22.3538,22.437,22.3188,22.4063,34400.0
2005-08-31 11:00:00,51.24,51.49,51.22,51.43,25100.0,22.4326,22.5421,22.4239,22.5158,25100.0
2005-08-31 11:30:00,51.43,51.53,51.42,51.44,4400.0,22.5158,22.5596,22.5114,22.5202,4400.0
2005-08-31 12:00:00,51.48,51.56,51.22,51.49,20300.0,22.5377,22.5727,22.4239,22.5421,20300.0
2005-08-31 12:30:00,51.5,51.65,51.43,51.64,16700.0,22.5464,22.6121,22.5158,22.6077,16700.0
2005-08-31 13:00:00,51.61,51.82,51.6,51.73,10000.0,22.5946,22.6865,22.5902,22.6471,10000.0
2005-08-31 13:30:00,51.76,51.8,51.61,51.7,11700.0,22.6603,22.6778,22.5946,22.634,11700.0
2005-08-31 14:00:00,51.7,51.87,51.65,51.87,23200.0,22.634,22.7084,22.6121,22.7084,23200.0
2005-08-31 14:30:00,51.84,52.1,51.83,51.98,25200.0,22.6953,22.8091,22.6909,22.7566,25200.0
2005-08-31 15:00:00,52.04,52.09,51.91,51.93,17400.0,22.7828,22.8047,22.7259,22.7347,17400.0
2005-08-31 15:30:00,51.93,52.3,51.93,52.28,93800.0,22.7347,22.8967,22.7347,22.8879,93800.0
2005-09-01 09:30:00,52.35,52.68,52.2,52.41,25100.0,22.9186,23.063,22.8529,22.9448,25100.0
2005-09-01 10:00:00,52.43,52.74,52.36,52.73,15800.0,22.9536,23.0893,22.9229,23.0849,15800.0
2005-09-01 10:30:00,52.73,53.15,52.73,53.14,26800.0,23.0849,23.2688,23.0849,23.2644,26800.0
2005-09-01 11:00:00,53.14,53.57,53.13,53.4,22100.0,23.2644,23.4527,23.26,23.3782,22100.0
2005-09-01 11:30:00,53.39,53.73,53.39,53.65,16800.0,23.3739,23.5227,23.3739,23.4877,16800.0
2005-09-01 12:00:00,53.69,53.69,53.48,53.48,18900.0,23.5052,23.5052,23.4133,23.4133,18900.0
2005-09-01 12:30:00,53.49,53.56,53.34,53.35,28400.0,23.4177,23.4483,23.352,23.3564,28400.0
2005-09-01 13:00:00,53.33,53.34,53.28,53.34,64000.0,23.3476,23.352,23.3257,23.352,64000.0
2005-09-01 13:30:00,53.33,53.44,53.32,53.41,58700.0,23.3476,23.3958,23.3432,23.3826,58700.0
2005-09-01 14:00:00,53.41,53.48,53.28,53.42,88100.0,23.3826,23.4133,23.3257,23.387,88100.0
2005-09-01 14:30:00,53.42,53.42,53.2,53.39,30200.0,23.387,23.387,23.2907,23.3739,30200.0
2005-09-01 15:00:00,53.36,53.51,53.35,53.45,57400.0,23.3607,23.4264,23.3564,23.4001,57400.0
2005-09-01 15:30:00,53.43,53.59,53.41,53.5,126400.0,23.3914,23.4614,23.3826,23.422,126400.0
2005-09-02 09:30:00,53.4,53.65,53.4,53.59,38100.0,23.3782,23.4877,23.3782,23.4614,38100.0
2005-09-02 10:00:00,53.59,53.76,53.51,53.71,34900.0,23.4614,23.5359,23.4264,23.514,34900.0
2005-09-02 10:30:00,53.72,53.84,53.65,53.73,17200.0,23.5183,23.5709,23.4877,23.5227,17200.0
2005-09-02 11:00:00,53.73,53.83,53.69,53.77,29100.0,23.5227,23.5665,23.5052,23.5402,29100.0
2005-09-02 11:30:00,53.76,53.76,53.41,53.42,19800.0,23.5359,23.5359,23.3826,23.387,19800.0
2005-09-02 12:00:00,53.42,53.72,53.37,53.61,26100.0,23.387,23.5183,23.3651,23.4702,26100.0
2005-09-02 12:30:00,53.61,53.86,53.58,53.85,9900.0,23.4702,23.5796,23.4571,23.5753,9900.0
2005-09-02 13:00:00,53.85,53.86,53.72,53.8,20000.0,23.5753,23.5796,23.5183,23.5534,20000.0
2005-09-02 13:30:00,53.81,53.84,53.7,53.84,9500.0,23.5577,23.5709,23.5096,23.5709,9500.0
2005-09-02 14:00:00,53.81,53.84,53.5,53.51,43600.0,23.5577,23.5709,23.422,23.4264,43600.0
2005-09-02 14:30:00,53.52,53.73,53.45,53.65,17400.0,23.4308,23.5227,23.4001,23.4877,17400.0
2005-09-02 15:00:00,53.66,53.85,53.55,53.71,28800.0,23.4921,23.5753,23.4439,23.514,28800.0
2005-09-02 15:30:00,53.71,53.85,53.48,53.73,67700.0,23.514,23.5753,23.4133,23.5227,67700.0
2005-09-06 09:30:00,53.92,54.6,53.9,54.39,27700.0,23.6059,23.9036,23.5971,23.8117,27700.0
2005-09-06 10:00:00,54.39,54.99,54.39,54.99,21400.0,23.8117,24.0743,23.8117,24.0743,21400.0
2005-09-06 10:30:00,55.09,55.19,54.87,54.9,33300.0,24.1181,24.1619,24.0218,24.0349,33300.0
2005-09-06 11:00:00,54.91,55.25,54.87,55.24,21000.0,24.0393,24.1882,24.0218,24.1838,21000.0
2005-09-06 11:30:00,55.24,55.24,55.02,55.13,33300.0,24.1838,24.1838,24.0875,24.1356,33300.0
2005-09-06 12:00:00,55.13,55.25,55.13,55.23,29400.0,24.1356,24.1882,24.1356,24.1794,29400.0
2005-09-06 12:30:00,55.2,55.33,55.2,55.33,15500.0,24.1663,24.2232,24.1663,24.2232,15500.0
2005-09-06 13:00:00,55.33,55.46,55.33,55.43,25600.0,24.2232,24.2801,24.2232,24.267,25600.0
2005-09-06 13:30:00,55.43,55.56,55.38,55.45,31500.0,24.267,24.3239,24.2451,24.2757,31500.0
2005-09-06 14:00:00,55.45,55.51,55.41,55.45,131300.0,24.2757,24.302,24.2582,24.2757,131300.0
2005-09-06 14:30:00,55.46,55.49,55.43,55.49,32200.0,24.2801,24.2932,24.267,24.2932,32200.0
2005-09-06 15:00:00,55.49,55.63,55.45,55.61,47600.0,24.2932,24.3545,24.2757,24.3458,47600.0
2005-09-06 15:30:00,55.61,55.66,55.47,55.48,50400.0,24.3458,24.3677,24.2845,24.2889,50400.0
2005-09-07 09:30:00,55.36,55.36,54.69,54.75,11500.0,24.2363,24.2363,23.943,23.9693,11500.0
2005-09-07 10:00:00,54.75,54.98,54.71,54.97,30000.0,23.9693,24.07,23.9518,24.0656,30000.0
2005-09-07 10:30:00,54.98,55.4,54.98,55.4,39300.0,24.07,24.2538,24.07,24.2538,39300.0
2005-09-07 11:00:00,55.29,55.37,55.23,55.3,33000.0,24.2057,24.2407,24.1794,24.2101,33000.0
2005-09-07 11:30:00,55.36,55.38,55.31,55.34,8200.0,24.2363,24.2451,24.2144,24.2276,8200.0
2005-09-07 12:00:00,55.31,55.37,55.3,55.3,21500.0,24.2144,24.2407,24.2101,24.2101,21500.0
2005-09-07 12:30:00,55.3,55.31,55.24,55.25,18200.0,24.2101,24.2144,24.1838,24.1882,18200.0
2005-09-07 13:00:00,55.25,55.35,55.21,55.3,13300.0,24.1882,24.2319,24.1707,24.2101,13300.0
2005-09-07 13:30:00,55.29,55.36,55.25,55.36,20200.0,24.2057,24.2363,24.1882,24.2363,20200.0
2005-09-07 14:00:00,55.36,55.4,55.3,55.36,41400.0,24.2363,24.2538,24.2101,24.2363,41400.0
2005-09-07 14:30:00,55.35,55.47,55.35,55.47,56300.0,24.2319,24.2845,24.2319,24.2845,56300.0
2005-09-07 15:00:00,55.48,55.48,55.45,55.47,43100.0,24.2889,24.2889,24.2757,24.2845,43100.0
2005-09-07 15:30:00,55.46,55.55,55.46,55.48,62600.0,24.2801,24.3195,24.2801,24.2889,62600.0
2005-09-08 09:30:00,55.4,55.61,55.34,55.5,25500.0,24.2538,24.3458,24.2276,24.2976,25500.0
2005-09-08 10:00:00,55.49,55.6,55.48,55.5,28800.0,24.2932,24.3414,24.2889,24.2976,28800.0
2005-09-08 10:30:00,55.51,55.6,55.5,55.57,74800.0,24.302,24.3414,24.2976,24.3283,74800.0
2005-09-08 11:00:00,55.57,55.64,55.57,55.59,23100.0,24.3283,24.3589,24.3283,24.337,23100.0
2005-09-08 11:30:00,55.59,55.69,55.57,55.67,17100.0,24.337,24.3808,24.3283,24.372,17100.0
2005-09-08 12:00:00,55.67,55.73,55.65,55.72,12100.0,24.372,24.3983,24.3633,24.3939,12100.0
2005-09-08 12:30:00,55.71,55.71,55.6,55.61,15000.0,24.3896,24.3896,24.3414,24.3458,15000.0
2005-09-08 13:00:00,55.62,55.62,55.58,55.62,20800.0,24.3502,24.3502,24.3326,24.3502,20800.0
2005-09-08 13:30:00,55.61,55.62,55.6,55.6,22600.0,24.3458,24.3502,24.3414,24.3414,22600.0
2005-09-08 14:00:00,55.6,55.61,55.58,55.58,42300.0,24.3414,24.3458,24.3326,24.3326,42300.0
2005-09-08 14:30:00,55.58,55.64,55.5,55.64,53200.0,24.3326,24.3589,24.2976,24.3589,53200.0
2005-09-08 15:00:00,55.64,55.64,55.52,55.56,52900.0,24.3589,24.3589,24.3064,24.3239,52900.0
2005-09-08 15:30:00,55.57,55.7,55.55,55.65,49600.0,24.3283,24.3852,24.3195,24.3633,49600.0
2005-09-09 09:30:00,55.63,55.79,55.58,55.75,10500.0,24.3545,24.4246,24.3326,24.4071,10500.0
2005-09-09 10:00:00,55.75,55.76,55.69,55.76,38800.0,24.4071,24.4114,24.3808,24.4114,38800.0
2005-09-09 10:30:00,55.74,55.74,55.65,55.68,14500.0,24.4027,24.4027,24.3633,24.3764,14500.0
2005-09-09 11:00:00,55.68,55.74,55.68,55.74,13200.0,24.3764,24.4027,24.3764,24.4027,13200.0
2005-09-09 11:30:00,55.77,55.77,55.7,55.76,11600.0,24.4158,24.4158,24.3852,24.4114,11600.0
2005-09-09 12:00:00,55.75,55.77,55.73,55.73,6000.0,24.4071,24.4158,24.3983,24.3983,6000.0
2005-09-09 12:30:00,55.73,55.77,55.7,55.75,45500.0,24.3983,24.4158,24.3852,24.4071,45500.0
2005-09-09 13:00:00,55.74,55.77,55.73,55.77,8400.0,24.4027,24.4158,24.3983,24.4158,8400.0
2005-09-09 13:30:00,55.77,55.78,55.75,55.78,6600.0,24.4158,24.4202,24.4071,24.4202,6600.0
2005-09-09 14:00:00,55.76,55.79,55.71,55.77,8200.0,24.4114,24.4246,24.3896,24.4158,8200.0
2005-09-09 14:30:00,55.77,55.77,55.73,55.75,10900.0,24.4158,24.4158,24.3983,24.4071,10900.0
2005-09-09 15:00:00,55.75,55.79,55.74,55.78,17500.0,24.4071,24.4246,24.4027,24.4202,17500.0
2005-09-09 15:30:00,55.78,55.8,55.72,55.79,34500.0,24.4202,24.429,24.3939,24.4246,34500.0
2005-09-12 09:30:00,55.84,55.85,55.65,55.81,17800.0,24.4465,24.4508,24.3633,24.4333,17800.0
2005-09-12 10:00:00,55.75,55.84,55.71,55.77,6700.0,24.4071,24.4465,24.3896,24.4158,6700.0
2005-09-12 10:30:00,55.73,55.82,55.72,55.82,7100.0,24.3983,24.4377,24.3939,24.4377,7100.0
2005-09-12 11:00:00,55.82,55.83,55.75,55.81,16700.0,24.4377,24.4421,24.4071,24.4333,16700.0
2005-09-12 11:30:00,55.81,55.84,55.8,55.84,15200.0,24.4333,24.4465,24.429,24.4465,15200.0
2005-09-12 12:00:00,55.83,55.85,55.79,55.85,7800.0,24.4421,24.4508,24.4246,24.4508,7800.0
2005-09-12 12:30:00,55.83,55.84,55.77,55.81,7100.0,24.4421,24.4465,24.4158,24.4333,7100.0
2005-09-12 13:00:00,55.83,55.85,55.78,55.81,8400.0,24.4421,24.4508,24.4202,24.4333,8400.0
2005-09-12 13:30:00,55.81,55.82,55.79,55.81,37000.0,24.4333,24.4377,24.4246,24.4333,37000.0
2005-09-12 14:00:00,55.8,55.81,55.68,55.74,30500.0,24.429,24.4333,24.3764,24.4027,30500.0
2005-09-12 14:30:00,55.79,55.84,55.7,55.81,11500.0,24.4246,24.4465,24.3852,24.4333,11500.0
2005-09-12 15:00:00,55.83,55.85,55.73,55.84,22300.0,24.4421,24.4508,24.3983,24.4465,22300.0
2005-09-12 15:30:00,55.84,55.94,55.84,55.91,48900.0,24.4465,24.4902,24.4465,24.4771,48900.0
2005-09-13 09:30:00,55.7,56.05,55.51,56.05,16500.0,24.3852,24.5384,24.302,24.5384,16500.0
2005-09-13 10:00:00,56.05,56.1,55.95,55.98,21300.0,24.5384,24.5603,24.4946,24.5078,21300.0
2005-09-13 10:30:00,55.98,56.0,55.93,55.97,27300.0,24.5078,24.5165,24.4859,24.5034,27300.0
2005-09-13 11:00:00,55.98,56.01,55.9,55.9,19100.0,24.5078,24.5209,24.4727,24.4727,19100.0
2005-09-13 11:30:00,55.9,56.0,55.89,55.96,44200.0,24.4727,24.5165,24.4684,24.499,44200.0
2005-09-13 12:00:00,55.93,55.95,55.86,55.91,46200.0,24.4859,24.4946,24.4552,24.4771,46200.0
2005-09-13 12:30:00,55.89,55.91,55.82,55.85,13700.0,24.4684,24.4771,24.4377,24.4508,13700.0
2005-09-13 13:00:00,55.85,55.89,55.81,55.86,14500.0,24.4508,24.4684,24.4333,24.4552,14500.0
2005-09-13 13:30:00,55.87,56.03,55.85,55.98,17700.0,24.4596,24.5296,24.4508,24.5078,17700.0
2005-09-13 14:00:00,55.96,55.98,55.84,55.93,69400.0,24.499,24.5078,24.4465,24.4859,69400.0
2005-09-13 14:30:00,55.94,55.96,55.92,55.95,18000.0,24.4902,24.499,24.4815,24.4946,18000.0
2005-09-13 15:00:00,55.93,55.96,55.86,55.9,117200.0,24.4859,24.499,24.4552,24.4727,117200.0
2005-09-13 15:30:00,55.89,55.9,55.84,55.89,42400.0,24.4684,24.4727,24.4465,24.4684,42400.0
2005-09-14 09:30:00,55.83,56.2,55.83,56.17,19000.0,24.4421,24.6041,24.4421,24.5909,19000.0
2005-09-14 10:00:00,56.17,56.26,56.12,56.13,45500.0,24.5909,24.6303,24.5691,24.5734,45500.0
2005-09-14 10:30:00,56.13,56.18,56.0,56.0,46800.0,24.5734,24.5953,24.5165,24.5165,46800.0
2005-09-14 11:00:00,55.98,56.05,55.95,55.97,16500.0,24.5078,24.5384,24.4946,24.5034,16500.0
2005-09-14 11:30:00,55.97,56.01,55.91,55.92,9900.0,24.5034,24.5209,24.4771,24.4815,9900.0
2005-09-14 12:00:00,55.92,55.98,55.91,55.97,24300.0,24.4815,24.5078,24.4771,24.5034,24300.0
2005-09-14 12:30:00,55.97,56.06,55.93,56.06,32800.0,24.5034,24.5428,24.4859,24.5428,32800.0
2005-09-14 13:00:00,56.04,56.12,56.0,56.02,26900.0,24.534,24.5691,24.5165,24.5253,26900.0
2005-09-14 13:30:00,56.02,56.06,55.96,56.01,22800.0,24.5253,24.5428,24.499,24.5209,22800.0
2005-09-14 14:00:00,56.0,56.03,55.93,55.98,21500.0,24.5165,24.5296,24.4859,24.5078,21500.0
2005-09-14 14:30:00,55.98,56.07,55.95,56.04,26800.0,24.5078,24.5472,24.4946,24.534,26800.0
2005-09-14 15:00:00,56.02,56.05,55.95,55.96,68900.0,24.5253,24.5384,24.4946,24.499,68900.0
2005-09-14 15:30:00,55.96,56.01,55.96,55.99,66200.0,24.499,24.5209,24.499,24.5121,66200.0
2005-09-15 09:30:00,55.99,56.39,55.96,56.24,30200.0,24.5121,24.6873,24.499,24.6216,30200.0
2005-09-15 10:00:00,56.2,56.3,56.03,56.08,16400.0,24.6041,24.6479,24.5296,24.5515,16400.0
2005-09-15 10:30:00,56.05,56.2,56.03,56.11,15800.0,24.5384,24.6041,24.5296,24.5647,15800.0
2005-09-15 11:00:00,56.05,56.25,56.05,56.19,10100.0,24.5384,24.626,24.5384,24.5997,10100.0
2005-09-15 11:30:00,56.19,56.19,56.0,56.06,31000.0,24.5997,24.5997,24.5165,24.5428,31000.0
2005-09-15 12:00:00,56.08,56.09,56.04,56.07,16200.0,24.5515,24.5559,24.534,24.5472,16200.0
2005-09-15 12:30:00,56.06,56.09,55.96,56.05,40600.0,24.5428,24.5559,24.499,24.5384,40600.0
2005-09-15 13:00:00,56.07,56.13,56.04,56.12,8900.0,24.5472,24.5734,24.534,24.5691,8900.0
2005-09-15 13:30:00,56.1,56.1,56.05,56.09,4700.0,24.5603,24.5603,24.5384,24.5559,4700.0
2005-09-15 14:00:00,56.06,56.09,56.06,56.09,7000.0,24.5428,24.5559,24.5428,24.5559,7000.0
2005-09-15 14:30:00,56.09,56.11,56.07,56.09,11100.0,24.5559,24.5647,24.5472,24.5559,11100.0
2005-09-15 15:00:00,56.09,56.25,56.02,56.25,18000.0,24.5559,24.626,24.5253,24.626,18000.0
2005-09-15 15:30:00,56.1,56.29,56.05,56.24,99100.0,24.5603,24.6435,24.5384,24.6216,99100.0
2005-09-16 09:30:00,56.25,56.25,55.88,56.05,29800.0,24.626,24.626,24.464,24.5384,29800.0
2005-09-16 10:00:00,56.06,56.25,56.02,56.25,21100.0,24.5428,24.626,24.5253,24.626,21100.0
2005-09-16 10:30:00,56.24,56.24,56.17,56.18,24000.0,24.6216,24.6216,24.5909,24.5953,24000.0
2005-09-16 11:00:00,56.18,56.2,56.15,56.16,14100.0,24.5953,24.6041,24.5822,24.5866,14100.0
2005-09-16 11:30:00,56.14,56.26,56.14,56.23,35800.0,24.5778,24.6303,24.5778,24.6172,35800.0
2005-09-16 12:00:00,56.24,56.26,56.16,56.22,17200.0,24.6216,24.6303,24.5866,24.6128,17200.0
2005-09-16 12:30:00,56.24,56.26,56.15,56.15,5400.0,24.6216,24.6303,24.5822,24.5822,5400.0
2005-09-16 13:00:00,56.16,56.21,56.13,56.21,16100.0,24.5866,24.6085,24.5734,24.6085,16100.0
2005-09-16 13:30:00,56.23,56.25,56.14,56.15,10600.0,24.6172,24.626,24.5778,24.5822,10600.0
2005-09-16 14:00:00,56.15,56.19,56.08,56.1,12400.0,24.5822,24.5997,24.5515,24.5603,12400.0
2005-09-16 14:30:00,56.08,56.15,56.06,56.13,17100.0,24.5515,24.5822,24.5428,24.5734,17100.0
2005-09-16 15:00:00,56.12,56.16,56.05,56.12,20300.0,24.5691,24.5866,24.5384,24.5691,20300.0
2005-09-16 15:30:00,56.13,56.25,56.01,56.15,48400.0,24.5734,24.626,24.5209,24.5822,48400.0
2005-09-19 09:30:00,56.0,56.2,55.95,56.2,49600.0,24.5165,24.6041,24.4946,24.6041,49600.0
2005-09-19 10:00:00,56.22,56.3,56.04,56.14,29400.0,24.6128,24.6479,24.534,24.5778,29400.0
2005-09-19 10:30:00,56.14,56.27,56.14,56.27,10200.0,24.5778,24.6347,24.5778,24.6347,10200.0
2005-09-19 11:00:00,56.26,56.29,56.21,56.23,9200.0,24.6303,24.6435,24.6085,24.6172,9200.0
2005-09-19 11:30:00,56.23,56.24,56.17,56.24,3900.0,24.6172,24.6216,24.5909,24.6216,3900.0
2005-09-19 12:00:00,56.24,56.29,56.22,56.28,9600.0,24.6216,24.6435,24.6128,24.6391,9600.0
2005-09-19 12:30:00,56.28,56.29,56.18,56.18,34000.0,24.6391,24.6435,24.5953,24.5953,34000.0
2005-09-19 13:00:00,56.2,56.25,56.19,56.24,9300.0,24.6041,24.626,24.5997,24.6216,9300.0
2005-09-19 13:30:00,56.23,56.23,56.19,56.21,10100.0,24.6172,24.6172,24.5997,24.6085,10100.0
2005-09-19 14:00:00,56.21,56.23,56.2,56.22,11400.0,24.6085,24.6172,24.6041,24.6128,11400.0
2005-09-19 14:30:00,56.21,56.24,56.21,56.23,25900.0,24.6085,24.6216,24.6085,24.6172,25900.0
2005-09-19 15:00:00,56.23,56.27,56.15,56.18,30800.0,24.6172,24.6347,24.5822,24.5953,30800.0
2005-09-19 15:30:00,56.18,56.26,56.15,56.26,52900.0,24.5953,24.6303,24.5822,24.6303,52900.0
2005-09-20 09:30:00,56.26,56.34,56.08,56.15,12700.0,24.6303,24.6654,24.5515,24.5822,12700.0
2005-09-20 10:00:00,56.14,56.2,56.08,56.13,103700.0,24.5778,24.6041,24.5515,24.5734,103700.0
2005-09-20 10:30:00,56.13,56.3,56.13,56.28,23900.0,24.5734,24.6479,24.5734,24.6391,23900.0
2005-09-20 11:00:00,56.28,56.29,56.21,56.21,6900.0,24.6391,24.6435,24.6085,24.6085,6900.0
2005-09-20 11:30:00,56.2,56.23,56.14,56.18,11600.0,24.6041,24.6172,24.5778,24.5953,11600.0
2005-09-20 12:00:00,56.19,56.26,56.19,56.19,5400.0,24.5997,24.6303,24.5997,24.5997,5400.0
2005-09-20 12:30:00,56.19,56.22,56.19,56.19,8100.0,24.5997,24.6128,24.5997,24.5997,8100.0
2005-09-20 13:00:00,56.2,56.21,56.16,56.16,7600.0,24.6041,24.6085,24.5866,24.5866,7600.0
2005-09-20 13:30:00,56.17,56.19,56.15,56.17,7700.0,24.5909,24.5997,24.5822,24.5909,7700.0
2005-09-20 14:00:00,56.18,56.27,56.15,56.15,22700.0,24.5953,24.6347,24.5822,24.5822,22700.0
2005-09-20 14:30:00,56.16,56.24,56.1,56.15,95800.0,24.5866,24.6216,24.5603,24.5822,95800.0
2005-09-20 15:00:00,56.15,56.15,56.06,56.12,57000.0,24.5822,24.5822,24.5428,24.5691,57000.0
2005-09-20 15:30:00,56.11,56.14,56.11,56.12,24800.0,24.5647,24.5778,24.5647,24.5691,24800.0
2005-09-21 09:30:00,56.15,56.15,55.76,55.85,35700.0,24.5822,24.5822,24.4114,24.4508,35700.0
2005-09-21 10:00:00,55.87,55.93,55.83,55.9,44500.0,24.4596,24.4859,24.4421,24.4727,44500.0
2005-09-21 10:30:00,55.9,55.9,55.79,55.9,14700.0,24.4727,24.4727,24.4246,24.4727,14700.0
2005-09-21 11:00:00,55.89,55.9,55.76,55.76,12700.0,24.4684,24.4727,24.4114,24.4114,12700.0
2005-09-21 11:30:00,55.76,55.77,55.66,55.67,19300.0,24.4114,24.4158,24.3677,24.372,19300.0
2005-09-21 12:00:00,55.67,55.87,55.66,55.86,30500.0,24.372,24.4596,24.3677,24.4552,30500.0
2005-09-21 12:30:00,55.85,55.9,55.78,55.88,7600.0,24.4508,24.4727,24.4202,24.464,7600.0
2005-09-21 13:00:00,55.88,55.88,55.7,55.76,237700.0,24.464,24.464,24.3852,24.4114,237700.0
2005-09-21 13:30:00,55.73,55.73,55.59,55.67,23900.0,24.3983,24.3983,24.337,24.372,23900.0
2005-09-21 14:00:00,55.68,55.81,55.68,55.69,15500.0,24.3764,24.4333,24.3764,24.3808,15500.0
2005-09-21 14:30:00,55.68,55.81,55.66,55.8,31500.0,24.3764,24.4333,24.3677,24.429,31500.0
2005-09-21 15:00:00,55.81,55.81,55.71,55.71,11200.0,24.4333,24.4333,24.3896,24.3896,11200.0
2005-09-21 15:30:00,55.71,55.76,55.65,55.66,114500.0,24.3896,24.4114,24.3633,24.3677,114500.0
2005-09-22 09:30:00,55.45,55.45,54.93,55.05,12400.0,24.2757,24.2757,24.0481,24.1006,12400.0
2005-09-22 10:00:00,55.04,55.08,54.67,54.86,127900.0,24.0962,24.1137,23.9342,24.0174,127900.0
2005-09-22 10:30:00,54.92,55.03,54.86,54.88,22600.0,24.0437,24.0919,24.0174,24.0262,22600.0
2005-09-22 11:00:00,54.88,54.94,54.86,54.89,5800.0,24.0262,24.0525,24.0174,24.0306,5800.0
2005-09-22 11:30:00,54.87,54.87,54.55,54.72,14400.0,24.0218,24.0218,23.8817,23.9561,14400.0
2005-09-22 12:00:00,54.71,54.72,54.59,54.6,8400.0,23.9518,23.9561,23.8992,23.9036,8400.0
2005-09-22 12:30:00,54.6,54.62,54.4,54.54,11500.0,23.9036,23.9124,23.816,23.8773,11500.0
2005-09-22 13:00:00,54.6,54.65,54.5,54.65,107000.0,23.9036,23.9255,23.8598,23.9255,107000.0
2005-09-22 13:30:00,54.62,55.29,54.62,55.07,62600.0,23.9124,24.2057,23.9124,24.1094,62600.0
2005-09-22 14:00:00,55.05,55.33,55.05,55.17,109300.0,24.1006,24.2232,24.1006,24.1531,109300.0
2005-09-22 14:30:00,55.16,55.44,55.1,55.35,21000.0,24.1488,24.2714,24.1225,24.2319,21000.0
2005-09-22 15:00:00,55.36,55.52,55.36,55.4,18300.0,24.2363,24.3064,24.2363,24.2538,18300.0
2005-09-22 15:30:00,55.39,55.5,55.3,55.5,94100.0,24.2495,24.2976,24.2101,24.2976,94100.0
2005-09-23 09:30:00,55.25,55.37,55.03,55.03,10900.0,24.1882,24.2407,24.0919,24.0919,10900.0
2005-09-23 10:00:00,54.97,54.99,54.81,54.98,13500.0,24.0656,24.0743,23.9955,24.07,13500.0
2005-09-23 10:30:00,54.99,55.0,54.9,54.95,17200.0,24.0743,24.0787,24.0349,24.0568,17200.0
2005-09-23 11:00:00,54.95,55.18,54.89,55.08,76100.0,24.0568,24.1575,24.0306,24.1137,76100.0
2005-09-23 11:30:00,55.08,55.08,54.84,54.89,18700.0,24.1137,24.1137,24.0087,24.0306,18700.0
2005-09-23 12:00:00,54.89,54.99,54.83,54.94,18200.0,24.0306,24.0743,24.0043,24.0525,18200.0
2005-09-23 12:30:00,54.92,55.0,54.92,54.97,3700.0,24.0437,24.0787,24.0437,24.0656,3700.0
2005-09-23 13:00:00,54.94,55.14,54.94,55.14,11900.0,24.0525,24.14,24.0525,24.14,11900.0
2005-09-23 13:30:00,55.18,55.2,55.13,55.16,10100.0,24.1575,24.1663,24.1356,24.1488,10100.0
2005-09-23 14:00:00,55.15,55.51,55.12,55.46,62800.0,24.1444,24.302,24.1313,24.2801,62800.0
2005-09-23 14:30:00,55.43,55.43,55.16,55.33,30000.0,24.267,24.267,24.1488,24.2232,30000.0
2005-09-23 15:00:00,55.31,55.37,55.2,55.35,12900.0,24.2144,24.2407,24.1663,24.2319,12900.0
2005-09-23 15:30:00,55.36,55.36,55.28,55.3,11400.0,24.2363,24.2363,24.2013,24.2101,11400.0
2005-09-26 09:30:00,55.5,55.54,55.2,55.24,33800.0,24.2976,24.3151,24.1663,24.1838,33800.0
2005-09-26 10:00:00,55.33,55.7,55.33,55.53,16100.0,24.2232,24.3852,24.2232,24.3108,16100.0
2005-09-26 10:30:00,55.62,55.62,55.38,55.42,7300.0,24.3502,24.3502,24.2451,24.2626,7300.0
2005-09-26 11:00:00,55.41,55.43,55.36,55.4,4200.0,24.2582,24.267,24.2363,24.2538,4200.0
2005-09-26 11:30:00,55.39,55.4,55.34,55.4,8400.0,24.2495,24.2538,24.2276,24.2538,8400.0
2005-09-26 12:00:00,55.41,55.5,55.4,55.49,8700.0,24.2582,24.2976,24.2538,24.2932,8700.0
2005-09-26 12:30:00,55.48,55.5,55.48,55.48,4700.0,24.2889,24.2976,24.2889,24.2889,4700.0
2005-09-26 13:00:00,55.44,55.47,55.4,55.42,6500.0,24.2714,24.2845,24.2538,24.2626,6500.0
2005-09-26 13:30:00,55.42,55.52,55.35,55.47,7300.0,24.2626,24.3064,24.2319,24.2845,7300.0
2005-09-26 14:00:00,55.5,55.53,55.44,55.46,35500.0,24.2976,24.3108,24.2714,24.2801,35500.0
2005-09-26 14:30:00,55.49,55.5,55.4,55.44,29100.0,24.2932,24.2976,24.2538,24.2714,29100.0
2005-09-26 15:00:00,55.43,55.48,55.4,55.48,12900.0,24.267,24.2889,24.2538,24.2889,12900.0
2005-09-26 15:30:00,55.45,55.51,55.43,55.5,33800.0,24.2757,24.302,24.267,24.2976,33800.0
2005-09-27 09:30:00,55.6,55.6,55.43,55.5,22500.0,24.3414,24.3414,24.267,24.2976,22500.0
2005-09-27 10:00:00,55.55,55.56,55.2,55.36,105500.0,24.3195,24.3239,24.1663,24.2363,105500.0
2005-09-27 10:30:00,55.35,55.42,55.28,55.28,23200.0,24.2319,24.2626,24.2013,24.2013,23200.0
2005-09-27 11:00:00,55.24,55.28,55.18,55.27,24100.0,24.1838,24.2013,24.1575,24.1969,24100.0
2005-09-27 11:30:00,55.27,55.31,55.19,55.19,9000.0,24.1969,24.2144,24.1619,24.1619,9000.0
2005-09-27 12:00:00,55.18,55.27,55.14,55.25,10800.0,24.1575,24.1969,24.14,24.1882,10800.0
2005-09-27 12:30:00,55.26,55.28,55.13,55.15,43600.0,24.1925,24.2013,24.1356,24.1444,43600.0
2005-09-27 13:00:00,55.15,55.17,55.0,55.04,16800.0,24.1444,24.1531,24.0787,24.0962,16800.0
2005-09-27 13:30:00,55.01,55.11,54.96,54.99,171800.0,24.0831,24.1269,24.0612,24.0743,171800.0
2005-09-27 14:00:00,54.99,55.12,54.99,55.07,6600.0,24.0743,24.1313,24.0743,24.1094,6600.0
2005-09-27 14:30:00,55.07,55.27,55.06,55.23,9700.0,24.1094,24.1969,24.105,24.1794,9700.0
2005-09-27 15:00:00,55.25,55.44,55.25,55.39,8900.0,24.1882,24.2714,24.1882,24.2495,8900.0
2005-09-27 15:30:00,55.37,55.46,55.36,55.39,20000.0,24.2407,24.2801,24.2363,24.2495,20000.0
2005-09-28 09:30:00,54.98,54.99,54.6,54.66,33300.0,24.3508,24.3552,24.1825,24.209,33300.0
2005-09-28 10:00:00,54.68,54.82,54.6,54.65,14800.0,24.2179,24.2799,24.1825,24.2046,14800.0
2005-09-28 10:30:00,54.63,54.74,54.5,54.7,9300.0,24.1958,24.2445,24.1382,24.2268,9300.0
2005-09-28 11:00:00,54.72,54.78,54.57,54.6,6800.0,24.2356,24.2622,24.1692,24.1825,6800.0
2005-09-28 11:30:00,54.61,54.61,54.41,54.51,13800.0,24.1869,24.1869,24.0983,24.1426,13800.0
2005-09-28 12:00:00,54.52,54.54,54.44,54.45,9200.0,24.147,24.1559,24.1116,24.116,9200.0
2005-09-28 12:30:00,54.45,54.45,54.23,54.42,14900.0,24.116,24.116,24.0186,24.1027,14900.0
2005-09-28 13:00:00,54.38,54.52,54.31,54.33,24300.0,24.085,24.147,24.054,24.0629,24300.0
2005-09-28 13:30:00,54.34,54.41,54.31,54.41,11200.0,24.0673,24.0983,24.054,24.0983,11200.0
2005-09-28 14:00:00,54.41,54.55,54.36,54.54,16200.0,24.0983,24.1603,24.0762,24.1559,16200.0
2005-09-28 14:30:00,54.53,54.55,54.39,54.41,19400.0,24.1515,24.1603,24.0895,24.0983,19400.0
2005-09-28 15:00:00,54.41,54.44,54.34,54.36,16100.0,24.0983,24.1116,24.0673,24.0762,16100.0
2005-09-28 15:30:00,54.36,54.53,54.34,54.53,30200.0,24.0762,24.1515,24.0673,24.1515,30200.0
2005-09-29 09:30:00,54.37,54.49,54.33,54.33,6700.0,24.0806,24.1338,24.0629,24.0629,6700.0
2005-09-29 10:00:00,54.37,54.49,54.3,54.49,3900.0,24.0806,24.1338,24.0496,24.1338,3900.0
2005-09-29 10:30:00,54.47,54.7,54.39,54.45,21400.0,24.1249,24.2268,24.0895,24.116,21400.0
2005-09-29 11:00:00,54.46,54.58,54.4,54.41,76200.0,24.1205,24.1736,24.0939,24.0983,76200.0
2005-09-29 11:30:00,54.41,54.42,54.1,54.21,14800.0,24.0983,24.1027,23.961,24.0097,14800.0
2005-09-29 12:00:00,54.2,54.29,54.15,54.22,9700.0,24.0053,24.0452,23.9832,24.0142,9700.0
2005-09-29 12:30:00,54.17,54.41,54.08,54.37,13600.0,23.992,24.0983,23.9522,24.0806,13600.0
2005-09-29 13:00:00,54.37,54.56,54.28,54.52,99300.0,24.0806,24.1648,24.0407,24.147,99300.0
2005-09-29 13:30:00,54.53,54.56,54.39,54.4,29700.0,24.1515,24.1648,24.0895,24.0939,29700.0
2005-09-29 14:00:00,54.4,54.45,54.35,54.4,38700.0,24.0939,24.116,24.0717,24.0939,38700.0
2005-09-29 14:30:00,54.4,54.54,54.35,54.46,29000.0,24.0939,24.1559,24.0717,24.1205,29000.0
2005-09-29 15:00:00,54.47,55.04,54.47,54.93,15500.0,24.1249,24.3773,24.1249,24.3286,15500.0
2005-09-29 15:30:00,54.93,55.12,54.87,55.12,31000.0,24.3286,24.4128,24.3021,24.4128,31000.0
2005-09-30 09:30:00,55.1,55.5,55.1,55.46,15300.0,24.4039,24.5811,24.4039,24.5634,15300.0
2005-09-30 10:00:00,55.45,55.59,55.37,55.57,19500.0,24.5589,24.6209,24.5235,24.6121,19500.0
2005-09-30 10:30:00,55.59,55.6,55.15,55.31,21600.0,24.6209,24.6254,24.4261,24.4969,21600.0
2005-09-30 11:00:00,55.27,55.73,55.27,55.73,14100.0,24.4792,24.683,24.4792,24.683,14100.0
2005-09-30 11:30:00,55.75,55.77,55.41,55.42,12700.0,24.6918,24.7007,24.5412,24.5457,12700.0
2005-09-30 12:00:00,55.42,55.83,55.42,55.8,10600.0,24.5457,24.7272,24.5457,24.714,10600.0
2005-09-30 12:30:00,55.81,55.9,55.76,55.85,12100.0,24.7184,24.7582,24.6962,24.7361,12100.0
2005-09-30 13:00:00,55.85,55.86,55.63,55.63,26900.0,24.7361,24.7405,24.6387,24.6387,26900.0
2005-09-30 13:30:00,55.65,55.69,55.5,55.61,19000.0,24.6475,24.6652,24.5811,24.6298,19000.0
2005-09-30 14:00:00,55.61,55.63,55.5,55.51,27800.0,24.6298,24.6387,24.5811,24.5855,27800.0
2005-09-30 14:30:00,55.63,55.75,55.5,55.59,17700.0,24.6387,24.6918,24.5811,24.6209,17700.0
2005-09-30 15:00:00,55.58,55.68,55.48,55.59,17800.0,24.6165,24.6608,24.5722,24.6209,17800.0
2005-09-30 15:30:00,55.63,55.75,55.6,55.69,29400.0,24.6387,24.6918,24.6254,24.6652,29400.0
2005-10-03 09:30:00,55.79,56.04,55.79,56.01,16300.0,24.7095,24.8203,24.7095,24.807,16300.0
2005-10-03 10:00:00,56.01,56.01,55.55,55.72,30300.0,24.807,24.807,24.6032,24.6785,30300.0
2005-10-03 10:30:00,55.74,55.74,55.25,55.25,10300.0,24.6874,24.6874,24.4704,24.4704,10300.0
2005-10-03 11:00:00,55.23,55.65,55.23,55.65,11900.0,24.4615,24.6475,24.4615,24.6475,11900.0
2005-10-03 11:30:00,55.65,55.65,55.4,55.56,11000.0,24.6475,24.6475,24.5368,24.6077,11000.0
2005-10-03 12:00:00,55.59,55.79,55.59,55.79,10100.0,24.6209,24.7095,24.6209,24.7095,10100.0
2005-10-03 12:30:00,55.85,55.88,55.65,55.66,9600.0,24.7361,24.7494,24.6475,24.6519,9600.0
2005-10-03 13:00:00,55.66,55.73,55.66,55.67,5700.0,24.6519,24.683,24.6519,24.6564,5700.0
2005-10-03 13:30:00,55.68,55.97,55.68,55.95,14500.0,24.6608,24.7892,24.6608,24.7804,14500.0
2005-10-03 14:00:00,55.94,55.94,55.76,55.86,9200.0,24.776,24.776,24.6962,24.7405,9200.0
2005-10-03 14:30:00,55.87,56.05,55.85,55.9,7900.0,24.745,24.8247,24.7361,24.7582,7900.0
2005-10-03 15:00:00,55.94,56.05,55.86,56.03,7900.0,24.776,24.8247,24.7405,24.8158,7900.0
2005-10-03 15:30:00,56.03,56.14,55.95,56.02,16700.0,24.8158,24.8645,24.7804,24.8114,16700.0
2005-10-04 09:30:00,55.9,55.97,55.71,55.84,19400.0,24.7582,24.7892,24.6741,24.7317,19400.0
2005-10-04 10:00:00,55.84,55.9,55.8,55.8,16800.0,24.7317,24.7582,24.714,24.714,16800.0
2005-10-04 10:30:00,55.8,55.8,55.75,55.76,14700.0,24.714,24.714,24.6918,24.6962,14700.0
2005-10-04 11:00:00,55.76,55.79,55.65,55.73,7000.0,24.6962,24.7095,24.6475,24.683,7000.0
2005-10-04 11:30:00,55.74,55.83,55.74,55.82,12000.0,24.6874,24.7272,24.6874,24.7228,12000.0
2005-10-04 12:00:00,55.82,55.83,55.7,55.71,15800.0,24.7228,24.7272,24.6697,24.6741,15800.0
2005-10-04 12:30:00,55.7,55.7,55.6,55.61,13900.0,24.6697,24.6697,24.6254,24.6298,13900.0
2005-10-04 13:00:00,55.61,55.61,55.31,55.32,11800.0,24.6298,24.6298,24.4969,24.5014,11800.0
2005-10-04 13:30:00,55.31,55.4,55.3,55.4,13100.0,24.4969,24.5368,24.4925,24.5368,13100.0
2005-10-04 14:00:00,55.42,55.56,55.42,55.45,12700.0,24.5457,24.6077,24.5457,24.5589,12700.0
2005-10-04 14:30:00,55.44,55.44,55.2,55.22,11100.0,24.5545,24.5545,24.4482,24.4571,11100.0
2005-10-04 15:00:00,55.21,55.21,54.95,55.09,15400.0,24.4526,24.4526,24.3375,24.3995,15400.0
2005-10-04 15:30:00,55.18,55.18,54.91,54.95,24700.0,24.4394,24.4394,24.3198,24.3375,24700.0
2005-10-05 09:30:00,54.8,54.92,54.65,54.66,22000.0,24.2711,24.3242,24.2046,24.209,22000.0
2005-10-05 10:00:00,54.7,54.75,54.1,54.31,15400.0,24.2268,24.2489,23.961,24.054,15400.0
2005-10-05 10:30:00,54.31,54.4,54.15,54.16,7900.0,24.054,24.0939,23.9832,23.9876,7900.0
2005-10-05 11:00:00,54.18,54.5,54.16,54.32,11900.0,23.9965,24.1382,23.9876,24.0585,11900.0
2005-10-05 11:30:00,54.25,54.25,54.06,54.2,5600.0,24.0275,24.0275,23.9433,24.0053,5600.0
2005-10-05 12:00:00,54.15,54.27,54.05,54.16,16900.0,23.9832,24.0363,23.9389,23.9876,16900.0
2005-10-05 12:30:00,54.24,54.42,54.23,54.42,6700.0,24.023,24.1027,24.0186,24.1027,6700.0
2005-10-05 13:00:00,54.45,54.5,54.37,54.41,3300.0,24.116,24.1382,24.0806,24.0983,3300.0
2005-10-05 13:30:00,54.38,54.4,54.27,54.35,9200.0,24.085,24.0939,24.0363,24.0717,9200.0
2005-10-05 14:00:00,54.33,54.55,54.25,54.3,14800.0,24.0629,24.1603,24.0275,24.0496,14800.0
2005-10-05 14:30:00,54.3,54.3,54.15,54.25,11900.0,24.0496,24.0496,23.9832,24.0275,11900.0
2005-10-05 15:00:00,54.26,54.28,54.07,54.12,12300.0,24.0319,24.0407,23.9477,23.9699,12300.0
2005-10-05 15:30:00,54.12,54.16,53.97,54.01,13500.0,23.9699,23.9876,23.9034,23.9212,13500.0
2005-10-06 09:30:00,53.99,54.05,52.85,52.88,23200.0,23.9123,23.9389,23.4074,23.4207,23200.0
2005-10-06 10:00:00,52.88,53.68,52.8,53.67,39400.0,23.4207,23.775,23.3852,23.7706,39400.0
2005-10-06 10:30:00,53.61,53.65,53.27,53.48,27900.0,23.744,23.7617,23.5934,23.6864,27900.0
2005-10-06 11:00:00,53.45,53.94,53.41,53.8,13000.0,23.6731,23.8902,23.6554,23.8281,13000.0
2005-10-06 11:30:00,53.8,53.95,53.66,53.66,12900.0,23.8281,23.8946,23.7661,23.7661,12900.0
2005-10-06 12:00:00,53.66,53.72,53.48,53.48,15100.0,23.7661,23.7927,23.6864,23.6864,15100.0
2005-10-06 12:30:00,53.49,53.93,53.47,53.93,12800.0,23.6908,23.8857,23.682,23.8857,12800.0
2005-10-06 13:00:00,53.94,54.0,53.8,53.99,12800.0,23.8902,23.9167,23.8281,23.9123,12800.0
2005-10-06 13:30:00,53.98,54.01,53.72,53.72,8200.0,23.9079,23.9212,23.7927,23.7927,8200.0
2005-10-06 14:00:00,53.73,53.94,53.69,53.76,9100.0,23.7971,23.8902,23.7794,23.8104,9100.0
2005-10-06 14:30:00,53.82,53.94,53.61,53.61,7200.0,23.837,23.8902,23.744,23.744,7200.0
2005-10-06 15:00:00,53.62,53.69,53.54,53.54,14400.0,23.7484,23.7794,23.713,23.713,14400.0
2005-10-06 15:30:00,53.55,53.74,53.4,53.66,12100.0,23.7174,23.8016,23.651,23.7661,12100.0
2005-10-07 09:30:00,54.85,55.26,54.47,54.5,52100.0,24.2932,24.4748,24.1249,24.1382,52100.0
2005-10-07 10:00:00,54.5,54.5,53.85,53.98,79100.0,24.1382,24.1382,23.8503,23.9079,79100.0
2005-10-07 10:30:00,53.97,54.11,53.82,53.87,29400.0,23.9034,23.9654,23.837,23.8592,29400.0
2005-10-07 11:00:00,53.88,53.96,53.86,53.9,35200.0,23.8636,23.899,23.8547,23.8724,35200.0
2005-10-07 11:30:00,53.89,54.09,53.89,54.08,26200.0,23.868,23.9566,23.868,23.9522,26200.0
2005-10-07 12:00:00,54.07,54.11,54.02,54.05,20400.0,23.9477,23.9654,23.9256,23.9389,20400.0
2005-10-07 12:30:00,54.05,54.05,53.93,54.02,14200.0,23.9389,23.9389,23.8857,23.9256,14200.0
2005-10-07 13:00:00,54.02,54.14,54.02,54.13,19700.0,23.9256,23.9787,23.9256,23.9743,19700.0
2005-10-07 13:30:00,54.13,54.13,54.1,54.13,16100.0,23.9743,23.9743,23.961,23.9743,16100.0
2005-10-07 14:00:00,54.13,54.28,54.11,54.23,30700.0,23.9743,24.0407,23.9654,24.0186,30700.0
2005-10-07 14:30:00,54.24,54.42,54.21,54.33,32100.0,24.023,24.1027,24.0097,24.0629,32100.0
2005-10-07 15:00:00,54.36,54.42,54.29,54.38,35900.0,24.0762,24.1027,24.0452,24.085,35900.0
2005-10-07 15:30:00,54.38,54.46,54.36,54.46,39700.0,24.085,24.1205,24.0762,24.1205,39700.0
2005-10-10 09:30:00,55.38,55.38,54.06,54.1,8500.0,24.5279,24.5279,23.9433,23.961,8500.0
2005-10-10 10:00:00,54.1,54.25,53.83,53.83,12700.0,23.961,24.0275,23.8414,23.8414,12700.0
2005-10-10 10:30:00,53.8,54.02,53.78,53.93,10000.0,23.8281,23.9256,23.8193,23.8857,10000.0
2005-10-10 11:00:00,53.93,54.0,53.74,53.75,9500.0,23.8857,23.9167,23.8016,23.806,9500.0
2005-10-10 11:30:00,53.75,53.77,53.54,53.57,6800.0,23.806,23.8149,23.713,23.7263,6800.0
2005-10-10 12:00:00,53.57,53.69,53.51,53.51,7600.0,23.7263,23.7794,23.6997,23.6997,7600.0
2005-10-10 12:30:00,53.5,53.65,53.44,53.52,8500.0,23.6953,23.7617,23.6687,23.7041,8500.0
2005-10-10 13:00:00,53.53,53.9,53.5,53.82,11200.0,23.7086,23.8724,23.6953,23.837,11200.0
2005-10-10 13:30:00,53.83,53.87,53.58,53.58,7800.0,23.8414,23.8592,23.7307,23.7307,7800.0
2005-10-10 14:00:00,53.48,53.49,53.21,53.23,8700.0,23.6864,23.6908,23.5668,23.5757,8700.0
2005-10-10 14:30:00,53.23,53.34,53.14,53.26,11600.0,23.5757,23.6244,23.5358,23.589,11600.0
2005-10-10 15:00:00,53.27,53.27,53.1,53.15,11200.0,23.5934,23.5934,23.5181,23.5403,11200.0
2005-10-10 15:30:00,53.15,53.3,53.09,53.23,14800.0,23.5403,23.6067,23.5137,23.5757,14800.0
2005-10-11 09:30:00,54.15,54.3,53.76,53.91,50800.0,23.9832,24.0496,23.8104,23.8769,50800.0
2005-10-11 10:00:00,53.97,54.0,53.57,53.58,26600.0,23.9034,23.9167,23.7263,23.7307,26600.0
2005-10-11 10:30:00,53.58,53.8,53.58,53.8,22400.0,23.7307,23.8281,23.7307,23.8281,22400.0
2005-10-11 11:00:00,53.78,53.85,53.58,53.67,20400.0,23.8193,23.8503,23.7307,23.7706,20400.0
2005-10-11 11:30:00,53.66,53.66,53.23,53.29,17000.0,23.7661,23.7661,23.5757,23.6023,17000.0
2005-10-11 12:00:00,53.3,53.54,53.25,53.54,11900.0,23.6067,23.713,23.5846,23.713,11900.0
2005-10-11 12:30:00,53.54,53.76,53.54,53.71,10600.0,23.713,23.8104,23.713,23.7883,10600.0
2005-10-11 13:00:00,53.7,54.02,53.7,54.02,19800.0,23.7839,23.9256,23.7839,23.9256,19800.0
2005-10-11 13:30:00,54.01,54.31,53.96,54.31,35700.0,23.9212,24.054,23.899,24.054,35700.0
2005-10-11 14:00:00,54.3,54.4,54.23,54.34,36800.0,24.0496,24.0939,24.0186,24.0673,36800.0
2005-10-11 14:30:00,54.35,54.56,54.32,54.52,43600.0,24.0717,24.1648,24.0585,24.147,43600.0
2005-10-11 15:00:00,54.55,54.57,54.3,54.32,58800.0,24.1603,24.1692,24.0496,24.0585,58800.0
2005-10-11 15:30:00,54.33,54.38,54.1,54.14,96500.0,24.0629,24.085,23.961,23.9787,96500.0
2005-10-12 09:30:00,54.15,54.15,53.6,53.6,21300.0,23.9832,23.9832,23.7396,23.7396,21300.0
2005-10-12 10:00:00,53.6,53.6,53.15,53.16,59400.0,23.7396,23.7396,23.5403,23.5447,59400.0
2005-10-12 10:30:00,53.17,53.18,52.75,52.98,24000.0,23.5491,23.5535,23.3631,23.465,24000.0
2005-10-12 11:00:00,52.97,53.23,52.91,53.19,16100.0,23.4605,23.5757,23.434,23.558,16100.0
2005-10-12 11:30:00,53.22,53.25,52.9,52.9,14800.0,23.5713,23.5846,23.4295,23.4295,14800.0
2005-10-12 12:00:00,52.91,52.98,52.63,52.66,27000.0,23.434,23.465,23.31,23.3232,27000.0
2005-10-12 12:30:00,52.73,52.78,52.65,52.76,14600.0,23.3542,23.3764,23.3188,23.3675,14600.0
2005-10-12 13:00:00,52.78,52.86,52.7,52.77,11100.0,23.3764,23.4118,23.341,23.372,11100.0
2005-10-12 13:30:00,52.73,52.86,52.65,52.67,12300.0,23.3542,23.4118,23.3188,23.3277,12300.0
2005-10-12 14:00:00,52.63,52.77,52.49,52.7,14700.0,23.31,23.372,23.2479,23.341,14700.0
2005-10-12 14:30:00,52.65,52.66,52.51,52.56,13400.0,23.3188,23.3232,23.2568,23.279,13400.0
2005-10-12 15:00:00,52.56,52.96,52.55,52.93,25400.0,23.279,23.4561,23.2745,23.4428,25400.0
2005-10-12 15:30:00,52.94,53.25,52.94,53.16,37800.0,23.4473,23.5846,23.4473,23.5447,37800.0
2005-10-13 09:30:00,53.25,53.6,52.87,52.92,57000.0,23.5846,23.7396,23.4162,23.4384,57000.0
2005-10-13 10:00:00,52.92,53.47,52.87,53.4,43500.0,23.4384,23.682,23.4162,23.651,43500.0
2005-10-13 10:30:00,53.4,53.9,53.18,53.65,71000.0,23.651,23.8724,23.5535,23.7617,71000.0
2005-10-13 11:00:00,53.68,53.75,53.16,53.16,22800.0,23.775,23.806,23.5447,23.5447,22800.0
2005-10-13 11:30:00,53.15,53.21,53.01,53.09,22800.0,23.5403,23.5668,23.4783,23.5137,22800.0
2005-10-13 12:00:00,53.1,53.3,53.01,53.05,20700.0,23.5181,23.6067,23.4783,23.496,20700.0
2005-10-13 12:30:00,53.05,53.29,53.0,53.25,16900.0,23.496,23.6023,23.4738,23.5846,16900.0
2005-10-13 13:00:00,53.26,53.33,53.1,53.11,14100.0,23.589,23.62,23.5181,23.5225,14100.0
2005-10-13 13:30:00,53.12,53.12,52.8,52.93,49500.0,23.527,23.527,23.3852,23.4428,49500.0
2005-10-13 14:00:00,52.96,53.13,52.96,53.06,24200.0,23.4561,23.5314,23.4561,23.5004,24200.0
2005-10-13 14:30:00,53.07,53.17,52.99,53.05,20400.0,23.5048,23.5491,23.4694,23.496,20400.0
2005-10-13 15:00:00,53.06,53.12,52.79,52.87,32400.0,23.5004,23.527,23.3808,23.4162,32400.0
2005-10-13 15:30:00,52.88,52.9,52.6,52.61,85500.0,23.4207,23.4295,23.2967,23.3011,85500.0
2005-10-14 09:30:00,53.15,53.7,53.15,53.54,19100.0,23.5403,23.7839,23.5403,23.713,19100.0
2005-10-14 10:00:00,53.61,53.91,53.56,53.56,14700.0,23.744,23.8769,23.7219,23.7219,14700.0
2005-10-14 10:30:00,53.56,53.76,53.47,53.7,18800.0,23.7219,23.8104,23.682,23.7839,18800.0
2005-10-14 11:00:00,53.71,53.9,53.7,53.9,14700.0,23.7883,23.8724,23.7839,23.8724,14700.0
2005-10-14 11:30:00,53.89,54.2,53.89,54.11,18400.0,23.868,24.0053,23.868,23.9654,18400.0
2005-10-14 12:00:00,54.13,54.39,54.11,54.19,10700.0,23.9743,24.0895,23.9654,24.0009,10700.0
2005-10-14 12:30:00,54.17,54.17,53.82,53.83,11700.0,23.992,23.992,23.837,23.8414,11700.0
2005-10-14 13:00:00,53.84,53.95,53.84,53.9,22500.0,23.8459,23.8946,23.8459,23.8724,22500.0
2005-10-14 13:30:00,53.89,53.98,53.86,53.95,22900.0,23.868,23.9079,23.8547,23.8946,22900.0
2005-10-14 14:00:00,53.94,54.02,53.89,53.99,11500.0,23.8902,23.9256,23.868,23.9123,11500.0
2005-10-14 14:30:00,53.98,54.28,53.95,54.2,13600.0,23.9079,24.0407,23.8946,24.0053,13600.0
2005-10-14 15:00:00,54.2,54.37,54.15,54.32,15200.0,24.0053,24.0806,23.9832,24.0585,15200.0
2005-10-14 15:30:00,54.33,54.43,54.23,54.35,32200.0,24.0629,24.1072,24.0186,24.0717,32200.0
2005-10-17 09:30:00,54.35,54.38,53.97,54.01,14000.0,24.0717,24.085,23.9034,23.9212,14000.0
2005-10-17 10:00:00,53.97,54.52,53.92,54.26,15300.0,23.9034,24.147,23.8813,24.0319,15300.0
2005-10-17 10:30:00,54.23,54.38,54.13,54.37,15300.0,24.0186,24.085,23.9743,24.0806,15300.0
2005-10-17 11:00:00,54.34,54.53,54.33,54.45,22500.0,24.0673,24.1515,24.0629,24.116,22500.0
2005-10-17 11:30:00,54.37,54.42,54.21,54.23,14500.0,24.0806,24.1027,24.0097,24.0186,14500.0
2005-10-17 12:00:00,54.16,54.26,54.06,54.08,16300.0,23.9876,24.0319,23.9433,23.9522,16300.0
2005-10-17 12:30:00,54.11,54.37,54.1,54.25,10500.0,23.9654,24.0806,23.961,24.0275,10500.0
2005-10-17 13:00:00,54.2,54.39,54.12,54.39,8200.0,24.0053,24.0895,23.9699,24.0895,8200.0
2005-10-17 13:30:00,54.44,54.44,54.23,54.27,7700.0,24.1116,24.1116,24.0186,24.0363,7700.0
2005-10-17 14:00:00,54.25,54.35,54.2,54.2,7400.0,24.0275,24.0717,24.0053,24.0053,7400.0
2005-10-17 14:30:00,54.2,54.3,54.15,54.22,11800.0,24.0053,24.0496,23.9832,24.0142,11800.0
2005-10-17 15:00:00,54.22,54.4,54.22,54.4,15000.0,24.0142,24.0939,24.0142,24.0939,15000.0
2005-10-17 15:30:00,54.38,54.49,54.34,54.4,26000.0,24.085,24.1338,24.0673,24.0939,26000.0
2005-10-18 09:30:00,54.73,55.08,54.41,54.94,33600.0,24.24,24.3951,24.0983,24.3331,33600.0
2005-10-18 10:00:00,54.93,54.93,54.51,54.54,24900.0,24.3286,24.3286,24.1426,24.1559,24900.0
2005-10-18 10:30:00,54.54,54.61,54.34,54.54,21400.0,24.1559,24.1869,24.0673,24.1559,21400.0
2005-10-18 11:00:00,54.54,54.71,54.54,54.64,10800.0,24.1559,24.2312,24.1559,24.2002,10800.0
2005-10-18 11:30:00,54.6,54.7,54.58,54.65,11900.0,24.1825,24.2268,24.1736,24.2046,11900.0
2005-10-18 12:00:00,54.65,54.76,54.54,54.54,7400.0,24.2046,24.2533,24.1559,24.1559,7400.0
2005-10-18 12:30:00,54.57,54.6,54.44,54.44,59800.0,24.1692,24.1825,24.1116,24.1116,59800.0
2005-10-18 13:00:00,54.39,54.41,54.16,54.2,12000.0,24.0895,24.0983,23.9876,24.0053,12000.0
2005-10-18 13:30:00,54.15,54.15,53.99,54.13,10900.0,23.9832,23.9832,23.9123,23.9743,10900.0
2005-10-18 14:00:00,54.17,54.3,54.04,54.18,8000.0,23.992,24.0496,23.9344,23.9965,8000.0
2005-10-18 14:30:00,54.17,54.22,53.72,53.72,10200.0,23.992,24.0142,23.7927,23.7927,10200.0
2005-10-18 15:00:00,53.73,54.02,53.66,53.98,17300.0,23.7971,23.9256,23.7661,23.9079,17300.0
2005-10-18 15:30:00,53.98,54.06,53.94,54.0,25500.0,23.9079,23.9433,23.8902,23.9167,25500.0
2005-10-19 09:30:00,53.89,53.89,53.4,53.46,14200.0,23.868,23.868,23.651,23.6776,14200.0
2005-10-19 10:00:00,53.46,53.46,53.21,53.36,21200.0,23.6776,23.6776,23.5668,23.6333,21200.0
2005-10-19 10:30:00,53.37,53.61,53.28,53.5,46500.0,23.6377,23.744,23.5978,23.6953,46500.0
2005-10-19 11:00:00,53.45,53.54,53.28,53.36,14700.0,23.6731,23.713,23.5978,23.6333,14700.0
2005-10-19 11:30:00,53.38,53.51,53.3,53.4,35200.0,23.6421,23.6997,23.6067,23.651,35200.0
2005-10-19 12:00:00,53.4,53.5,53.37,53.43,7400.0,23.651,23.6953,23.6377,23.6643,7400.0
2005-10-19 12:30:00,53.44,53.59,53.42,53.44,9300.0,23.6687,23.7351,23.6598,23.6687,9300.0
2005-10-19 13:00:00,53.42,53.67,53.4,53.67,15100.0,23.6598,23.7706,23.651,23.7706,15100.0
2005-10-19 13:30:00,53.68,53.75,53.6,53.64,17300.0,23.775,23.806,23.7396,23.7573,17300.0
2005-10-19 14:00:00,53.6,53.8,53.58,53.8,28000.0,23.7396,23.8281,23.7307,23.8281,28000.0
2005-10-19 14:30:00,53.84,54.28,53.84,54.25,13800.0,23.8459,24.0407,23.8459,24.0275,13800.0
2005-10-19 15:00:00,54.19,54.25,54.1,54.22,12200.0,24.0009,24.0275,23.961,24.0142,12200.0
2005-10-19 15:30:00,54.19,54.47,54.15,54.35,33700.0,24.0009,24.1249,23.9832,24.0717,33700.0
2005-10-20 09:30:00,54.2,54.29,53.99,54.2,12000.0,24.0053,24.0452,23.9123,24.0053,12000.0
2005-10-20 10:00:00,54.28,55.04,54.28,54.72,27700.0,24.0407,24.3773,24.0407,24.2356,27700.0
2005-10-20 10:30:00,54.71,54.81,54.55,54.6,14200.0,24.2312,24.2755,24.1603,24.1825,14200.0
2005-10-20 11:00:00,54.59,54.6,54.38,54.6,5600.0,24.178,24.1825,24.085,24.1825,5600.0
2005-10-20 11:30:00,54.56,54.64,54.45,54.47,16100.0,24.1648,24.2002,24.116,24.1249,16100.0
2005-10-20 12:00:00,54.49,54.5,54.11,54.24,28600.0,24.1338,24.1382,23.9654,24.023,28600.0
2005-10-20 12:30:00,54.21,54.27,54.11,54.13,6800.0,24.0097,24.0363,23.9654,23.9743,6800.0
2005-10-20 13:00:00,54.14,54.36,54.08,54.08,7400.0,23.9787,24.0762,23.9522,23.9522,7400.0
2005-10-20 13:30:00,54.07,54.08,53.72,53.86,17200.0,23.9477,23.9522,23.7927,23.8547,17200.0
2005-10-20 14:00:00,53.8,53.83,53.43,53.51,12600.0,23.8281,23.8414,23.6643,23.6997,12600.0
2005-10-20 14:30:00,53.48,53.68,53.45,53.6,11000.0,23.6864,23.775,23.6731,23.7396,11000.0
2005-10-20 15:00:00,53.61,53.83,53.49,53.8,21200.0,23.744,23.8414,23.6908,23.8281,21200.0
2005-10-20 15:30:00,53.8,53.98,53.59,53.73,36900.0,23.8281,23.9079,23.7351,23.7971,36900.0
2005-10-21 09:30:00,53.83,54.13,53.6,54.06,8700.0,23.8414,23.9743,23.7396,23.9433,8700.0
2005-10-21 10:00:00,54.08,54.49,53.94,54.49,13100.0,23.9522,24.1338,23.8902,24.1338,13100.0
2005-10-21 10:30:00,54.49,54.78,54.14,54.31,40100.0,24.1338,24.2622,23.9787,24.054,40100.0
2005-10-21 11:00:00,54.36,54.46,54.18,54.34,30800.0,24.0762,24.1205,23.9965,24.0673,30800.0
2005-10-21 11:30:00,54.41,54.41,54.19,54.33,37500.0,24.0983,24.0983,24.0009,24.0629,37500.0
2005-10-21 12:00:00,54.28,54.34,54.16,54.32,16400.0,24.0407,24.0673,23.9876,24.0585,16400.0
2005-10-21 12:30:00,54.33,54.46,54.17,54.4,23200.0,24.0629,24.1205,23.992,24.0939,23200.0
2005-10-21 13:00:00,54.45,54.45,54.25,54.36,6500.0,24.116,24.116,24.0275,24.0762,6500.0
2005-10-21 13:30:00,54.36,54.52,54.34,54.39,9100.0,24.0762,24.147,24.0673,24.0895,9100.0
2005-10-21 14:00:00,54.34,54.4,54.2,54.3,9200.0,24.0673,24.0939,24.0053,24.0496,9200.0
2005-10-21 14:30:00,54.3,54.43,54.19,54.28,56400.0,24.0496,24.1072,24.0009,24.0407,56400.0
2005-10-21 15:00:00,54.28,54.64,54.28,54.63,17700.0,24.0407,24.2002,24.0407,24.1958,17700.0
2005-10-21 15:30:00,54.61,54.7,54.57,54.6,18700.0,24.1869,24.2268,24.1692,24.1825,18700.0
2005-10-24 09:30:00,55.1,55.95,55.1,55.83,33800.0,24.4039,24.7804,24.4039,24.7272,33800.0
2005-10-24 10:00:00,55.83,55.86,55.58,55.59,41600.0,24.7272,24.7405,24.6165,24.6209,41600.0
2005-10-24 10:30:00,55.59,55.61,55.5,55.61,26100.0,24.6209,24.6298,24.5811,24.6298,26100.0
2005-10-24 11:00:00,55.64,55.65,55.5,55.51,44300.0,24.6431,24.6475,24.5811,24.5855,44300.0
2005-10-24 11:30:00,55.51,55.61,55.5,55.6,33900.0,24.5855,24.6298,24.5811,24.6254,33900.0
2005-10-24 12:00:00,55.66,56.05,55.66,55.98,10500.0,24.6519,24.8247,24.6519,24.7937,10500.0
2005-10-24 12:30:00,55.91,56.04,55.67,55.72,7800.0,24.7627,24.8203,24.6564,24.6785,7800.0
2005-10-24 13:00:00,55.66,55.73,55.64,55.71,11200.0,24.6519,24.683,24.6431,24.6741,11200.0
2005-10-24 13:30:00,55.71,55.98,55.71,55.98,11300.0,24.6741,24.7937,24.6741,24.7937,11300.0
2005-10-24 14:00:00,55.98,56.0,55.92,55.98,13900.0,24.7937,24.8025,24.7671,24.7937,13900.0
2005-10-24 14:30:00,55.98,56.05,55.91,55.91,14700.0,24.7937,24.8247,24.7627,24.7627,14700.0
2005-10-24 15:00:00,55.93,56.03,55.93,56.01,6300.0,24.7715,24.8158,24.7715,24.807,6300.0
2005-10-24 15:30:00,56.03,56.13,55.99,56.05,10300.0,24.8158,24.8601,24.7981,24.8247,10300.0
2005-10-25 09:30:00,56.0,56.1,55.7,55.76,41000.0,24.8025,24.8468,24.6697,24.6962,41000.0
2005-10-25 10:00:00,55.76,56.26,55.76,56.15,33300.0,24.6962,24.9177,24.6962,24.869,33300.0
2005-10-25 10:30:00,56.15,56.28,55.98,55.99,135700.0,24.869,24.9265,24.7937,24.7981,135700.0
2005-10-25 11:00:00,55.99,56.0,55.89,55.92,32200.0,24.7981,24.8025,24.7538,24.7671,32200.0
2005-10-25 11:30:00,55.93,55.93,55.76,55.78,27200.0,24.7715,24.7715,24.6962,24.7051,27200.0
2005-10-25 12:00:00,55.8,55.9,55.8,55.9,30400.0,24.714,24.7582,24.714,24.7582,30400.0
2005-10-25 12:30:00,55.9,55.9,55.84,55.87,6200.0,24.7582,24.7582,24.7317,24.745,6200.0
2005-10-25 13:00:00,55.87,55.9,55.8,55.83,24400.0,24.745,24.7582,24.714,24.7272,24400.0
2005-10-25 13:30:00,55.82,55.87,55.8,55.8,33900.0,24.7228,24.745,24.714,24.714,33900.0
2005-10-25 14:00:00,55.8,55.85,55.78,55.85,17200.0,24.714,24.7361,24.7051,24.7361,17200.0
2005-10-25 14:30:00,55.84,55.89,55.76,55.76,60100.0,24.7317,24.7538,24.6962,24.6962,60100.0
2005-10-25 15:00:00,55.74,55.78,55.68,55.69,35500.0,24.6874,24.7051,24.6608,24.6652,35500.0
2005-10-25 15:30:00,55.7,55.88,55.65,55.85,36900.0,24.6697,24.7494,24.6475,24.7361,36900.0
2005-10-26 09:30:00,55.6,55.83,55.53,55.62,18800.0,24.6254,24.7272,24.5944,24.6342,18800.0
2005-10-26 10:00:00,55.59,55.82,55.58,55.58,13700.0,24.6209,24.7228,24.6165,24.6165,13700.0
2005-10-26 10:30:00,55.61,55.7,55.17,55.28,40600.0,24.6298,24.6697,24.4349,24.4836,40600.0
2005-10-26 11:00:00,55.28,55.54,55.27,55.53,20900.0,24.4836,24.5988,24.4792,24.5944,20900.0
2005-10-26 11:30:00,55.55,55.77,55.49,55.72,22600.0,24.6032,24.7007,24.5767,24.6785,22600.0
2005-10-26 12:00:00,55.71,55.71,55.44,55.68,31000.0,24.6741,24.6741,24.5545,24.6608,31000.0
2005-10-26 12:30:00,55.68,55.77,55.66,55.68,12300.0,24.6608,24.7007,24.6519,24.6608,12300.0
2005-10-26 13:00:00,55.68,55.69,55.08,55.08,25900.0,24.6608,24.6652,24.3951,24.3951,25900.0
2005-10-26 13:30:00,55.11,55.45,55.05,55.44,18300.0,24.4084,24.5589,24.3818,24.5545,18300.0
2005-10-26 14:00:00,55.45,55.71,55.45,55.65,13200.0,24.5589,24.6741,24.5589,24.6475,13200.0
2005-10-26 14:30:00,55.65,55.67,55.48,55.56,18300.0,24.6475,24.6564,24.5722,24.6077,18300.0
2005-10-26 15:00:00,55.56,55.57,55.48,55.55,30500.0,24.6077,24.6121,24.5722,24.6032,30500.0
2005-10-26 15:30:00,55.52,55.56,55.16,55.39,38200.0,24.5899,24.6077,24.4305,24.5324,38200.0
2005-10-27 09:30:00,55.5,55.5,54.97,54.97,14100.0,24.5811,24.5811,24.3463,24.3463,14100.0
2005-10-27 10:00:00,54.97,55.35,54.85,55.24,19700.0,24.3463,24.5146,24.2932,24.4659,19700.0
2005-10-27 10:30:00,55.18,55.23,54.86,55.14,14600.0,24.4394,24.4615,24.2976,24.4216,14600.0
2005-10-27 11:00:00,55.14,55.35,55.09,55.21,14700.0,24.4216,24.5146,24.3995,24.4526,14700.0
2005-10-27 11:30:00,55.24,55.25,55.08,55.15,12800.0,24.4659,24.4704,24.3951,24.4261,12800.0
2005-10-27 12:00:00,55.15,55.19,55.08,55.1,6900.0,24.4261,24.4438,24.3951,24.4039,6900.0
2005-10-27 12:30:00,55.14,55.25,55.04,55.21,6800.0,24.4216,24.4704,24.3773,24.4526,6800.0
2005-10-27 13:00:00,55.16,55.2,55.02,55.16,7700.0,24.4305,24.4482,24.3685,24.4305,7700.0
2005-10-27 13:30:00,55.16,55.24,55.0,55.15,7400.0,24.4305,24.4659,24.3596,24.4261,7400.0
2005-10-27 14:00:00,55.19,55.22,55.03,55.08,12500.0,24.4438,24.4571,24.3729,24.3951,12500.0
2005-10-27 14:30:00,55.09,55.11,54.97,54.97,9400.0,24.3995,24.4084,24.3463,24.3463,9400.0
2005-10-27 15:00:00,54.98,55.04,54.88,55.03,18500.0,24.3508,24.3773,24.3065,24.3729,18500.0
2005-10-27 15:30:00,55.01,55.04,54.88,54.95,30400.0,24.3641,24.3773,24.3065,24.3375,30400.0
2005-10-28 09:30:00,55.23,55.92,55.23,55.92,16000.0,24.4615,24.7671,24.4615,24.7671,16000.0
2005-10-28 10:00:00,55.92,55.93,55.77,55.83,21500.0,24.7671,24.7715,24.7007,24.7272,21500.0
2005-10-28 10:30:00,55.87,56.13,55.62,56.01,38800.0,24.745,24.8601,24.6342,24.807,38800.0
2005-10-28 11:00:00,56.01,56.1,55.95,56.0,23500.0,24.807,24.8468,24.7804,24.8025,23500.0
2005-10-28 11:30:00,55.99,56.03,55.96,55.99,18200.0,24.7981,24.8158,24.7848,24.7981,18200.0
2005-10-28 12:00:00,56.01,56.1,55.91,56.1,23300.0,24.807,24.8468,24.7627,24.8468,23300.0
2005-10-28 12:30:00,56.1,56.11,55.96,55.97,12800.0,24.8468,24.8513,24.7848,24.7892,12800.0
2005-10-28 13:00:00,55.97,55.97,55.74,55.83,19800.0,24.7892,24.7892,24.6874,24.7272,19800.0
2005-10-28 13:30:00,55.83,55.86,55.83,55.86,17300.0,24.7272,24.7405,24.7272,24.7405,17300.0
2005-10-28 14:00:00,55.86,55.97,55.86,55.97,44800.0,24.7405,24.7892,24.7405,24.7892,44800.0
2005-10-28 14:30:00,55.96,56.04,55.96,56.0,38900.0,24.7848,24.8203,24.7848,24.8025,38900.0
2005-10-28 15:00:00,56.0,56.19,55.96,56.1,31300.0,24.8025,24.8867,24.7848,24.8468,31300.0
2005-10-28 15:30:00,56.06,56.13,55.96,55.98,33100.0,24.8291,24.8601,24.7848,24.7937,33100.0
2005-10-31 09:30:00,56.47,56.96,56.39,56.75,65900.0,25.0107,25.2277,24.9753,25.1347,65900.0
2005-10-31 10:00:00,56.75,57.0,56.71,57.0,54000.0,25.1347,25.2454,25.117,25.2454,54000.0
2005-10-31 10:30:00,57.05,57.15,56.9,56.96,33600.0,25.2676,25.3119,25.2011,25.2277,33600.0
2005-10-31 11:00:00,56.93,56.98,56.78,56.8,15100.0,25.2144,25.2366,25.148,25.1569,15100.0
2005-10-31 11:30:00,56.81,56.95,56.74,56.85,11300.0,25.1613,25.2233,25.1303,25.179,11300.0
2005-10-31 12:00:00,56.92,56.92,56.52,56.63,8900.0,25.21,25.21,25.0328,25.0816,8900.0
2005-10-31 12:30:00,56.64,56.77,56.6,56.68,10200.0,25.086,25.1436,25.0683,25.1037,10200.0
2005-10-31 13:00:00,56.6,56.65,56.52,56.6,6700.0,25.0683,25.0904,25.0328,25.0683,6700.0
2005-10-31 13:30:00,56.56,56.57,56.42,56.46,17700.0,25.0506,25.055,24.9886,25.0063,17700.0
2005-10-31 14:00:00,56.45,56.54,56.42,56.51,13100.0,25.0018,25.0417,24.9886,25.0284,13100.0
2005-10-31 14:30:00,56.52,56.58,56.45,56.49,16700.0,25.0328,25.0594,25.0018,25.0196,16700.0
2005-10-31 15:00:00,56.5,56.59,56.3,56.59,21600.0,25.024,25.0638,24.9354,25.0638,21600.0
2005-10-31 15:30:00,56.59,56.59,56.22,56.23,56400.0,25.0638,25.0638,24.9,24.9044,56400.0
2005-11-01 09:30:00,56.3,56.3,55.19,55.2,31900.0,24.9354,24.9354,24.4438,24.4482,31900.0
2005-11-01 10:00:00,55.19,55.8,55.0,55.07,76600.0,24.4438,24.714,24.3596,24.3906,76600.0
2005-11-01 10:30:00,55.08,55.35,55.0,55.0,15200.0,24.3951,24.5146,24.3596,24.3596,15200.0
2005-11-01 11:00:00,55.0,55.1,54.89,54.89,22200.0,24.3596,24.4039,24.3109,24.3109,22200.0
2005-11-01 11:30:00,54.87,55.11,54.85,54.88,27500.0,24.3021,24.4084,24.2932,24.3065,27500.0
2005-11-01 12:00:00,54.89,55.38,54.89,55.38,25600.0,24.3109,24.5279,24.3109,24.5279,25600.0
2005-11-01 12:30:00,55.39,55.52,55.33,55.51,16900.0,24.5324,24.5899,24.5058,24.5855,16900.0
2005-11-01 13:00:00,55.5,55.57,55.35,55.37,21400.0,24.5811,24.6121,24.5146,24.5235,21400.0
2005-11-01 13:30:00,55.38,55.85,55.34,55.8,41900.0,24.5279,24.7361,24.5102,24.714,41900.0
2005-11-01 14:00:00,55.8,55.87,55.55,55.87,12800.0,24.714,24.745,24.6032,24.745,12800.0
2005-11-01 14:30:00,55.87,56.05,55.66,55.66,27100.0,24.745,24.8247,24.6519,24.6519,27100.0
2005-11-01 15:00:00,55.66,55.84,55.56,55.83,25800.0,24.6519,24.7317,24.6077,24.7272,25800.0
2005-11-01 15:30:00,55.84,56.04,55.46,55.55,30300.0,24.7317,24.8203,24.5634,24.6032,30300.0
2005-11-02 09:30:00,55.7,56.15,55.52,56.04,30400.0,24.6697,24.869,24.5899,24.8203,30400.0
2005-11-02 10:00:00,56.06,56.26,55.61,55.61,39400.0,24.8291,24.9177,24.6298,24.6298,39400.0
2005-11-02 10:30:00,55.6,56.15,55.6,56.01,33400.0,24.6254,24.869,24.6254,24.807,33400.0
2005-11-02 11:00:00,56.01,56.05,55.83,56.02,16300.0,24.807,24.8247,24.7272,24.8114,16300.0
2005-11-02 11:30:00,56.01,56.01,55.8,55.92,12300.0,24.807,24.807,24.714,24.7671,12300.0
2005-11-02 12:00:00,55.9,56.14,55.9,56.14,15900.0,24.7582,24.8645,24.7582,24.8645,15900.0
2005-11-02 12:30:00,56.15,56.28,56.0,56.12,31500.0,24.869,24.9265,24.8025,24.8557,31500.0
2005-11-02 13:00:00,56.07,56.14,55.95,56.02,22400.0,24.8335,24.8645,24.7804,24.8114,22400.0
2005-11-02 13:30:00,55.98,56.2,55.98,56.14,15900.0,24.7937,24.8911,24.7937,24.8645,15900.0
2005-11-02 14:00:00,56.15,56.15,56.03,56.15,22000.0,24.869,24.869,24.8158,24.869,22000.0
2005-11-02 14:30:00,56.15,56.15,56.01,56.14,27200.0,24.869,24.869,24.807,24.8645,27200.0
2005-11-02 15:00:00,56.14,56.2,56.09,56.2,31800.0,24.8645,24.8911,24.8424,24.8911,31800.0
2005-11-02 15:30:00,56.22,56.57,56.22,56.35,42800.0,24.9,25.055,24.9,24.9576,42800.0
2005-11-03 09:30:00,56.85,57.49,56.85,57.17,26100.0,25.179,25.4625,25.179,25.3207,26100.0
2005-11-03 10:00:00,57.14,57.14,56.43,56.43,32200.0,25.3074,25.3074,24.993,24.993,32200.0
2005-11-03 10:30:00,56.43,56.6,56.4,56.5,24900.0,24.993,25.0683,24.9797,25.024,24900.0
2005-11-03 11:00:00,56.59,56.97,56.58,56.96,20000.0,25.0638,25.2321,25.0594,25.2277,20000.0
2005-11-03 11:30:00,56.96,57.03,56.86,56.96,26700.0,25.2277,25.2587,25.1834,25.2277,26700.0
2005-11-03 12:00:00,56.95,57.05,56.88,56.88,22500.0,25.2233,25.2676,25.1923,25.1923,22500.0
2005-11-03 12:30:00,56.87,56.98,56.85,56.96,14700.0,25.1879,25.2366,25.179,25.2277,14700.0
2005-11-03 13:00:00,56.95,56.96,56.84,56.93,7500.0,25.2233,25.2277,25.1746,25.2144,7500.0
2005-11-03 13:30:00,56.89,56.89,56.73,56.89,8400.0,25.1967,25.1967,25.1259,25.1967,8400.0
2005-11-03 14:00:00,56.84,56.84,56.58,56.6,10000.0,25.1746,25.1746,25.0594,25.0683,10000.0
2005-11-03 14:30:00,56.57,56.64,56.42,56.43,10000.0,25.055,25.086,24.9886,24.993,10000.0
2005-11-03 15:00:00,56.46,56.52,56.3,56.52,22200.0,25.0063,25.0328,24.9354,25.0328,22200.0
2005-11-03 15:30:00,56.52,56.54,56.36,56.44,17700.0,25.0328,25.0417,24.962,24.9974,17700.0
2005-11-04 09:30:00,56.53,56.53,55.82,56.04,20900.0,25.0373,25.0373,24.7228,24.8203,20900.0
2005-11-04 10:00:00,56.04,56.53,56.02,56.31,16000.0,24.8203,25.0373,24.8114,24.9398,16000.0
2005-11-04 10:30:00,56.32,56.34,55.58,55.6,20000.0,24.9443,24.9531,24.6165,24.6254,20000.0
2005-11-04 11:00:00,55.66,55.86,55.66,55.82,13800.0,24.6519,24.7405,24.6519,24.7228,13800.0
2005-11-04 11:30:00,55.87,56.31,55.85,56.17,15800.0,24.745,24.9398,24.7361,24.8778,15800.0
2005-11-04 12:00:00,56.17,56.17,55.75,55.99,12400.0,24.8778,24.8778,24.6918,24.7981,12400.0
2005-11-04 12:30:00,55.96,56.23,55.93,55.93,9100.0,24.7848,24.9044,24.7715,24.7715,9100.0
2005-11-04 13:00:00,55.93,56.13,55.82,56.11,8100.0,24.7715,24.8601,24.7228,24.8513,8100.0
2005-11-04 13:30:00,56.09,56.3,56.05,56.2,13300.0,24.8424,24.9354,24.8247,24.8911,13300.0
2005-11-04 14:00:00,56.14,56.28,56.02,56.26,12900.0,24.8645,24.9265,24.8114,24.9177,12900.0
2005-11-04 14:30:00,56.22,56.3,56.0,56.14,13100.0,24.9,24.9354,24.8025,24.8645,13100.0
2005-11-04 15:00:00,56.13,56.13,56.03,56.1,11100.0,24.8601,24.8601,24.8158,24.8468,11100.0
2005-11-04 15:30:00,56.1,56.24,56.03,56.2,23000.0,24.8468,24.9088,24.8158,24.8911,23000.0
2005-11-07 09:30:00,56.28,56.81,56.21,56.35,14900.0,24.9265,25.1613,24.8955,24.9576,14900.0
2005-11-07 10:00:00,56.26,56.58,56.19,56.42,13300.0,24.9177,25.0594,24.8867,24.9886,13300.0
2005-11-07 10:30:00,56.32,56.35,56.01,56.34,13100.0,24.9443,24.9576,24.807,24.9531,13100.0
2005-11-07 11:00:00,56.38,56.38,56.14,56.21,11000.0,24.9708,24.9708,24.8645,24.8955,11000.0
2005-11-07 11:30:00,56.23,56.46,56.23,56.37,15100.0,24.9044,25.0063,24.9044,24.9664,15100.0
2005-11-07 12:00:00,56.33,56.5,56.31,56.46,7400.0,24.9487,25.024,24.9398,25.0063,7400.0
2005-11-07 12:30:00,56.47,56.54,56.44,56.53,7900.0,25.0107,25.0417,24.9974,25.0373,7900.0
2005-11-07 13:00:00,56.55,56.58,56.47,56.53,5400.0,25.0461,25.0594,25.0107,25.0373,5400.0
2005-11-07 13:30:00,56.53,56.53,56.33,56.36,10400.0,25.0373,25.0373,24.9487,24.962,10400.0
2005-11-07 14:00:00,56.33,56.65,56.33,56.57,12200.0,24.9487,25.0904,24.9487,25.055,12200.0
2005-11-07 14:30:00,56.6,56.79,56.54,56.54,10300.0,25.0683,25.1524,25.0417,25.0417,10300.0
2005-11-07 15:00:00,56.52,56.63,56.31,56.31,9800.0,25.0328,25.0816,24.9398,24.9398,9800.0
2005-11-07 15:30:00,56.33,56.52,56.3,56.46,16200.0,24.9487,25.0328,24.9354,25.0063,16200.0
2005-11-08 09:30:00,56.3,56.31,55.78,56.31,17400.0,24.9354,24.9398,24.7051,24.9398,17400.0
2005-11-08 10:00:00,56.35,56.52,56.15,56.34,21500.0,24.9576,25.0328,24.869,24.9531,21500.0
2005-11-08 10:30:00,56.34,56.43,56.03,56.11,15200.0,24.9531,24.993,24.8158,24.8513,15200.0
2005-11-08 11:00:00,56.15,56.48,56.13,56.41,11700.0,24.869,25.0151,24.8601,24.9841,11700.0
2005-11-08 11:30:00,56.39,56.52,56.2,56.41,15500.0,24.9753,25.0328,24.8911,24.9841,15500.0
2005-11-08 12:00:00,56.41,56.41,56.2,56.32,8400.0,24.9841,24.9841,24.8911,24.9443,8400.0
2005-11-08 12:30:00,56.35,56.36,56.18,56.31,13000.0,24.9576,24.962,24.8823,24.9398,13000.0
2005-11-08 13:00:00,56.28,56.29,56.17,56.26,8700.0,24.9265,24.931,24.8778,24.9177,8700.0
2005-11-08 13:30:00,56.24,56.27,56.21,56.24,12300.0,24.9088,24.9221,24.8955,24.9088,12300.0
2005-11-08 14:00:00,56.22,56.28,56.16,56.28,30100.0,24.9,24.9265,24.8734,24.9265,30100.0
2005-11-08 14:30:00,56.24,56.3,56.19,56.28,12100.0,24.9088,24.9354,24.8867,24.9265,12100.0
2005-11-08 15:00:00,56.27,56.7,56.26,56.61,20500.0,24.9221,25.1126,24.9177,25.0727,20500.0
2005-11-08 15:30:00,56.61,56.75,56.58,56.59,36300.0,25.0727,25.1347,25.0594,25.0638,36300.0
2005-11-09 09:30:00,56.5,57.0,56.46,57.0,10600.0,25.024,25.2454,25.0063,25.2454,10600.0
2005-11-09 10:00:00,57.0,57.15,56.9,57.1,10000.0,25.2454,25.3119,25.2011,25.2897,10000.0
2005-11-09 10:30:00,57.1,57.42,57.1,57.33,24000.0,25.2897,25.4315,25.2897,25.3916,24000.0
2005-11-09 11:00:00,57.29,57.41,57.17,57.41,30700.0,25.3739,25.427,25.3207,25.427,30700.0
2005-11-09 11:30:00,57.4,57.58,57.36,57.58,9000.0,25.4226,25.5023,25.4049,25.5023,9000.0
2005-11-09 12:00:00,57.54,57.56,57.25,57.33,34700.0,25.4846,25.4935,25.3562,25.3916,34700.0
2005-11-09 12:30:00,57.29,57.45,57.25,57.44,31700.0,25.3739,25.4447,25.3562,25.4403,31700.0
2005-11-09 13:00:00,57.4,57.49,57.25,57.49,28200.0,25.4226,25.4625,25.3562,25.4625,28200.0
2005-11-09 13:30:00,57.52,57.73,57.52,57.73,14700.0,25.4757,25.5688,25.4757,25.5688,14700.0
2005-11-09 14:00:00,57.68,57.8,57.65,57.77,12400.0,25.5466,25.5998,25.5333,25.5865,12400.0
2005-11-09 14:30:00,57.76,57.86,57.73,57.79,13300.0,25.582,25.6263,25.5688,25.5953,13300.0
2005-11-09 15:00:00,57.77,57.81,57.45,57.47,23100.0,25.5865,25.6042,25.4447,25.4536,23100.0
2005-11-09 15:30:00,57.47,57.47,57.11,57.27,24300.0,25.4536,25.4536,25.2942,25.365,24300.0
2005-11-10 09:30:00,57.18,57.5,57.18,57.5,30300.0,25.3252,25.4669,25.3252,25.4669,30300.0
2005-11-10 10:00:00,57.5,57.71,57.41,57.46,28000.0,25.4669,25.5599,25.427,25.4492,28000.0
2005-11-10 10:30:00,57.48,57.57,57.42,57.57,15900.0,25.458,25.4979,25.4315,25.4979,15900.0
2005-11-10 11:00:00,57.59,57.95,57.59,57.9,22500.0,25.5067,25.6662,25.5067,25.644,22500.0
2005-11-10 11:30:00,57.88,58.15,57.88,58.15,37000.0,25.6352,25.7548,25.6352,25.7548,37000.0
2005-11-10 12:00:00,58.17,58.3,57.98,58.03,22200.0,25.7636,25.8212,25.6795,25.7016,22200.0
2005-11-10 12:30:00,58.0,58.11,57.93,58.08,20400.0,25.6883,25.7371,25.6573,25.7238,20400.0
2005-11-10 13:00:00,58.08,58.62,58.03,58.4,19200.0,25.7238,25.9629,25.7016,25.8655,19200.0
2005-11-10 13:30:00,58.39,58.39,58.15,58.2,20100.0,25.8611,25.8611,25.7548,25.7769,20100.0
2005-11-10 14:00:00,58.2,58.3,58.13,58.17,19100.0,25.7769,25.8212,25.7459,25.7636,19100.0
2005-11-10 14:30:00,58.16,58.35,58.16,58.31,27700.0,25.7592,25.8434,25.7592,25.8256,27700.0
2005-11-10 15:00:00,58.32,58.65,58.32,58.6,33200.0,25.8301,25.9762,25.8301,25.9541,33200.0
2005-11-10 15:30:00,58.61,58.7,58.61,58.69,34400.0,25.9585,25.9984,25.9585,25.9939,34400.0
2005-11-11 09:30:00,58.65,59.05,58.65,58.89,17700.0,25.9762,26.1534,25.9762,26.0825,17700.0
2005-11-11 10:00:00,58.92,59.21,58.82,59.15,18100.0,26.0958,26.2243,26.0515,26.1977,18100.0
2005-11-11 10:30:00,59.14,59.15,58.91,58.93,6500.0,26.1932,26.1977,26.0914,26.1002,6500.0
2005-11-11 11:00:00,58.93,58.96,58.7,58.75,9400.0,26.1002,26.1135,25.9984,26.0205,9400.0
2005-11-11 11:30:00,58.74,58.74,58.6,58.69,4600.0,26.0161,26.0161,25.9541,25.9939,4600.0
2005-11-11 12:00:00,58.7,58.75,58.62,58.64,2800.0,25.9984,26.0205,25.9629,25.9718,2800.0
2005-11-11 12:30:00,58.58,58.83,58.58,58.83,4900.0,25.9452,26.0559,25.9452,26.0559,4900.0
2005-11-11 13:00:00,58.81,58.85,58.67,58.76,5200.0,26.0471,26.0648,25.9851,26.0249,5200.0
2005-11-11 13:30:00,58.74,58.77,58.4,58.48,28800.0,26.0161,26.0294,25.8655,25.9009,28800.0
2005-11-11 14:00:00,58.46,58.57,58.46,58.57,8500.0,25.8921,25.9408,25.8921,25.9408,8500.0
2005-11-11 14:30:00,58.57,58.57,58.41,58.49,24600.0,25.9408,25.9408,25.8699,25.9054,24600.0
2005-11-11 15:00:00,58.51,58.65,58.45,58.55,29300.0,25.9142,25.9762,25.8876,25.9319,29300.0
2005-11-11 15:30:00,58.56,58.89,58.56,58.77,28100.0,25.9364,26.0825,25.9364,26.0294,28100.0
2005-11-14 09:30:00,58.93,59.05,58.7,58.97,13800.0,26.1002,26.1534,25.9984,26.118,13800.0
2005-11-14 10:00:00,58.94,59.51,58.94,59.33,13400.0,26.1047,26.3571,26.1047,26.2774,13400.0
2005-11-14 10:30:00,59.34,59.54,59.3,59.36,14300.0,26.2818,26.3704,26.2641,26.2907,14300.0
2005-11-14 11:00:00,59.37,59.46,59.2,59.21,11400.0,26.2951,26.335,26.2198,26.2243,11400.0
2005-11-14 11:30:00,59.21,59.22,59.11,59.16,13200.0,26.2243,26.2287,26.18,26.2021,13200.0
2005-11-14 12:00:00,59.17,59.19,59.1,59.17,7900.0,26.2065,26.2154,26.1755,26.2065,7900.0
2005-11-14 12:30:00,59.16,59.25,59.01,59.01,6900.0,26.2021,26.242,26.1357,26.1357,6900.0
2005-11-14 13:00:00,59.01,59.08,58.98,59.0,5800.0,26.1357,26.1667,26.1224,26.1312,5800.0
2005-11-14 13:30:00,58.98,59.01,58.8,58.85,11800.0,26.1224,26.1357,26.0427,26.0648,11800.0
2005-11-14 14:00:00,58.85,58.86,58.8,58.84,6500.0,26.0648,26.0692,26.0427,26.0604,6500.0
2005-11-14 14:30:00,58.84,58.92,58.71,58.8,11700.0,26.0604,26.0958,26.0028,26.0427,11700.0
2005-11-14 15:00:00,58.8,58.86,58.71,58.79,15900.0,26.0427,26.0692,26.0028,26.0382,15900.0
2005-11-14 15:30:00,58.78,58.85,58.68,58.7,23100.0,26.0338,26.0648,25.9895,25.9984,23100.0
2005-11-15 09:30:00,58.64,58.7,58.47,58.56,8800.0,25.9718,25.9984,25.8965,25.9364,8800.0
2005-11-15 10:00:00,58.53,58.57,58.4,58.4,7000.0,25.9231,25.9408,25.8655,25.8655,7000.0
2005-11-15 10:30:00,58.39,58.77,58.36,58.76,14600.0,25.8611,26.0294,25.8478,26.0249,14600.0
2005-11-15 11:00:00,58.77,58.91,58.65,58.87,16400.0,26.0294,26.0914,25.9762,26.0737,16400.0
2005-11-15 11:30:00,58.88,59.06,58.85,59.0,11100.0,26.0781,26.1578,26.0648,26.1312,11100.0
2005-11-15 12:00:00,58.96,59.1,58.88,59.1,6900.0,26.1135,26.1755,26.0781,26.1755,6900.0
2005-11-15 12:30:00,59.13,59.33,59.11,59.33,8700.0,26.1888,26.2774,26.18,26.2774,8700.0
2005-11-15 13:00:00,59.31,59.39,59.18,59.3,11700.0,26.2685,26.304,26.211,26.2641,11700.0
2005-11-15 13:30:00,59.31,59.32,59.08,59.09,6500.0,26.2685,26.273,26.1667,26.1711,6500.0
2005-11-15 14:00:00,58.99,59.0,58.9,58.95,9800.0,26.1268,26.1312,26.087,26.1091,9800.0
2005-11-15 14:30:00,58.98,58.98,58.8,58.81,33000.0,26.1224,26.1224,26.0427,26.0471,33000.0
2005-11-15 15:00:00,58.8,58.84,58.71,58.74,20900.0,26.0427,26.0604,26.0028,26.0161,20900.0
2005-11-15 15:30:00,58.75,58.75,58.6,58.68,12800.0,26.0205,26.0205,25.9541,25.9895,12800.0
2005-11-16 09:30:00,58.68,58.68,58.45,58.64,10500.0,25.9895,25.9895,25.8876,25.9718,10500.0
2005-11-16 10:00:00,58.65,58.72,58.61,58.66,18800.0,25.9762,26.0072,25.9585,25.9807,18800.0
2005-11-16 10:30:00,58.6,58.62,58.4,58.51,13500.0,25.9541,25.9629,25.8655,25.9142,13500.0
2005-11-16 11:00:00,58.46,58.5,58.43,58.5,7800.0,25.8921,25.9098,25.8788,25.9098,7800.0
2005-11-16 11:30:00,58.5,58.5,58.45,58.5,6000.0,25.9098,25.9098,25.8876,25.9098,6000.0
2005-11-16 12:00:00,58.49,58.5,58.46,58.5,7800.0,25.9054,25.9098,25.8921,25.9098,7800.0
2005-11-16 12:30:00,58.5,58.5,58.37,58.4,10600.0,25.9098,25.9098,25.8522,25.8655,10600.0
2005-11-16 13:00:00,58.4,58.5,58.35,58.46,8100.0,25.8655,25.9098,25.8434,25.8921,8100.0
2005-11-16 13:30:00,58.46,58.46,58.41,58.41,3500.0,25.8921,25.8921,25.8699,25.8699,3500.0
2005-11-16 14:00:00,58.42,58.42,58.33,58.36,6200.0,25.8744,25.8744,25.8345,25.8478,6200.0
2005-11-16 14:30:00,58.35,58.45,58.3,58.45,7400.0,25.8434,25.8876,25.8212,25.8876,7400.0
2005-11-16 15:00:00,58.45,58.5,58.35,58.36,8200.0,25.8876,25.9098,25.8434,25.8478,8200.0
2005-11-16 15:30:00,58.39,58.41,58.22,58.33,25000.0,25.8611,25.8699,25.7858,25.8345,25000.0
2005-11-17 09:30:00,58.32,58.69,58.27,58.38,9900.0,25.8301,25.9939,25.8079,25.8566,9900.0
2005-11-17 10:00:00,58.37,58.37,58.16,58.24,9400.0,25.8522,25.8522,25.7592,25.7946,9400.0
2005-11-17 10:30:00,58.25,58.57,58.16,58.38,12500.0,25.7991,25.9408,25.7592,25.8566,12500.0
2005-11-17 11:00:00,58.39,58.52,58.38,58.46,19300.0,25.8611,25.9186,25.8566,25.8921,19300.0
2005-11-17 11:30:00,58.49,58.77,58.49,58.77,13400.0,25.9054,26.0294,25.9054,26.0294,13400.0
2005-11-17 12:00:00,58.8,59.08,58.8,59.01,9900.0,26.0427,26.1667,26.0427,26.1357,9900.0
2005-11-17 12:30:00,59.02,59.17,58.94,58.96,8300.0,26.1401,26.2065,26.1047,26.1135,8300.0
2005-11-17 13:00:00,58.96,59.02,58.91,59.02,8700.0,26.1135,26.1401,26.0914,26.1401,8700.0
2005-11-17 13:30:00,59.06,59.31,59.06,59.31,11300.0,26.1578,26.2685,26.1578,26.2685,11300.0
2005-11-17 14:00:00,59.3,59.34,59.28,59.34,8300.0,26.2641,26.2818,26.2553,26.2818,8300.0
2005-11-17 14:30:00,59.33,59.35,59.3,59.32,7700.0,26.2774,26.2863,26.2641,26.273,7700.0
2005-11-17 15:00:00,59.34,59.35,59.26,59.35,32800.0,26.2818,26.2863,26.2464,26.2863,32800.0
2005-11-17 15:30:00,59.34,59.34,59.23,59.24,20300.0,26.2818,26.2818,26.2331,26.2375,20300.0
2005-11-18 09:30:00,59.3,59.3,58.98,59.04,15400.0,26.2641,26.2641,26.1224,26.149,15400.0
2005-11-18 10:00:00,59.02,59.2,59.01,59.18,17400.0,26.1401,26.2198,26.1357,26.211,17400.0
2005-11-18 10:30:00,59.16,59.19,59.06,59.06,9900.0,26.2021,26.2154,26.1578,26.1578,9900.0
2005-11-18 11:00:00,59.08,59.13,59.03,59.04,9200.0,26.1667,26.1888,26.1445,26.149,9200.0
2005-11-18 11:30:00,59.1,59.14,58.98,59.03,7200.0,26.1755,26.1932,26.1224,26.1445,7200.0
2005-11-18 12:00:00,59.06,59.23,59.02,59.19,6100.0,26.1578,26.2331,26.1401,26.2154,6100.0
2005-11-18 12:30:00,59.18,59.35,59.13,59.32,12100.0,26.211,26.2863,26.1888,26.273,12100.0
2005-11-18 13:00:00,59.25,59.39,59.25,59.39,40800.0,26.242,26.304,26.242,26.304,40800.0
2005-11-18 13:30:00,59.4,59.51,59.4,59.5,34400.0,26.3084,26.3571,26.3084,26.3527,34400.0
2005-11-18 14:00:00,59.51,59.54,59.38,59.42,26900.0,26.3571,26.3704,26.2995,26.3173,26900.0
2005-11-18 14:30:00,59.41,59.49,59.37,59.37,11200.0,26.3128,26.3483,26.2951,26.2951,11200.0
2005-11-18 15:00:00,59.38,59.69,59.35,59.69,21900.0,26.2995,26.4368,26.2863,26.4368,21900.0
2005-11-18 15:30:00,59.67,60.15,59.66,60.15,102400.0,26.428,26.6406,26.4236,26.6406,102400.0
2005-11-21 09:30:00,59.35,59.7,59.08,59.54,59300.0,26.2863,26.4413,26.1667,26.3704,59300.0
2005-11-21 10:00:00,59.59,59.7,59.55,59.66,22500.0,26.3926,26.4413,26.3748,26.4236,22500.0
2005-11-21 10:30:00,59.66,59.82,59.61,59.81,31200.0,26.4236,26.4944,26.4014,26.49,31200.0
2005-11-21 11:00:00,59.77,59.8,59.73,59.73,15800.0,26.4723,26.4856,26.4546,26.4546,15800.0
2005-11-21 11:30:00,59.73,59.76,59.69,59.72,11400.0,26.4546,26.4678,26.4368,26.4501,11400.0
2005-11-21 12:00:00,59.69,59.77,59.68,59.77,11900.0,26.4368,26.4723,26.4324,26.4723,11900.0
2005-11-21 12:30:00,59.79,59.86,59.79,59.86,5500.0,26.4811,26.5121,26.4811,26.5121,5500.0
2005-11-21 13:00:00,59.87,59.95,59.84,59.94,8100.0,26.5166,26.552,26.5033,26.5476,8100.0
2005-11-21 13:30:00,59.95,60.01,59.94,59.96,45800.0,26.552,26.5786,26.5476,26.5564,45800.0
2005-11-21 14:00:00,59.96,60.08,59.93,60.08,11500.0,26.5564,26.6096,26.5431,26.6096,11500.0
2005-11-21 14:30:00,60.07,60.07,59.95,60.01,54400.0,26.6051,26.6051,26.552,26.5786,54400.0
2005-11-21 15:00:00,60.01,60.05,59.82,59.83,25200.0,26.5786,26.5963,26.4944,26.4989,25200.0
2005-11-21 15:30:00,59.83,60.08,59.82,60.04,74700.0,26.4989,26.6096,26.4944,26.5919,74700.0
2005-11-22 09:30:00,59.85,60.09,59.6,59.75,10200.0,26.5077,26.614,26.397,26.4634,10200.0
2005-11-22 10:00:00,59.71,59.93,59.6,59.82,31800.0,26.4457,26.5431,26.397,26.4944,31800.0
2005-11-22 10:30:00,59.81,59.81,59.74,59.79,27300.0,26.49,26.49,26.459,26.4811,27300.0
2005-11-22 11:00:00,59.79,59.99,59.77,59.97,46900.0,26.4811,26.5697,26.4723,26.5609,46900.0
2005-11-22 11:30:00,59.99,59.99,59.81,59.82,14000.0,26.5697,26.5697,26.49,26.4944,14000.0
2005-11-22 12:00:00,59.82,59.84,59.61,59.63,13200.0,26.4944,26.5033,26.4014,26.4103,13200.0
2005-11-22 12:30:00,59.63,59.67,59.6,59.65,4800.0,26.4103,26.428,26.397,26.4191,4800.0
2005-11-22 13:00:00,59.64,59.74,59.6,59.6,10600.0,26.4147,26.459,26.397,26.397,10600.0
2005-11-22 13:30:00,59.6,59.69,59.56,59.66,10900.0,26.397,26.4368,26.3793,26.4236,10900.0
2005-11-22 14:00:00,59.66,59.96,59.66,59.83,22700.0,26.4236,26.5564,26.4236,26.4989,22700.0
2005-11-22 14:30:00,59.86,60.06,59.81,60.03,20200.0,26.5121,26.6007,26.49,26.5874,20200.0
2005-11-22 15:00:00,60.03,60.1,59.93,60.05,94500.0,26.5874,26.6184,26.5431,26.5963,94500.0
2005-11-22 15:30:00,60.05,60.1,60.03,60.05,66800.0,26.5963,26.6184,26.5874,26.5963,66800.0
2005-11-23 09:30:00,59.9,60.04,59.68,60.03,24900.0,26.5299,26.5919,26.4324,26.5874,24900.0
2005-11-23 10:00:00,60.03,60.07,59.7,59.73,16400.0,26.5874,26.6051,26.4413,26.4546,16400.0
2005-11-23 10:30:00,59.77,59.81,59.67,59.74,23100.0,26.4723,26.49,26.428,26.459,23100.0
2005-11-23 11:00:00,59.73,59.8,59.66,59.76,38900.0,26.4546,26.4856,26.4236,26.4678,38900.0
2005-11-23 11:30:00,59.77,59.84,59.7,59.84,19400.0,26.4723,26.5033,26.4413,26.5033,19400.0
2005-11-23 12:00:00,59.83,59.89,59.78,59.85,35000.0,26.4989,26.5254,26.4767,26.5077,35000.0
2005-11-23 12:30:00,59.88,59.93,59.84,59.86,19400.0,26.521,26.5431,26.5033,26.5121,19400.0
2005-11-23 13:00:00,59.86,59.88,59.83,59.83,11000.0,26.5121,26.521,26.4989,26.4989,11000.0
2005-11-23 13:30:00,59.85,59.87,59.85,59.87,17100.0,26.5077,26.5166,26.5077,26.5166,17100.0
2005-11-23 14:00:00,59.86,59.89,59.85,59.85,35200.0,26.5121,26.5254,26.5077,26.5077,35200.0
2005-11-23 14:30:00,59.85,59.89,59.75,59.85,25400.0,26.5077,26.5254,26.4634,26.5077,25400.0
2005-11-23 15:00:00,59.85,59.9,59.77,59.82,29200.0,26.5077,26.5299,26.4723,26.4944,29200.0
2005-11-23 15:30:00,59.87,60.1,59.86,60.1,26300.0,26.5166,26.6184,26.5121,26.6184,26300.0
2005-11-25 09:30:00,59.85,59.94,59.67,59.67,11500.0,26.5077,26.5476,26.428,26.428,11500.0
2005-11-25 10:00:00,59.69,60.07,59.69,60.07,7000.0,26.4368,26.6051,26.4368,26.6051,7000.0
2005-11-25 10:30:00,60.07,60.09,59.92,59.96,7300.0,26.6051,26.614,26.5387,26.5564,7300.0
2005-11-25 11:00:00,60.02,60.03,59.83,59.88,20400.0,26.583,26.5874,26.4989,26.521,20400.0
2005-11-25 11:30:00,59.88,59.88,59.74,59.77,9900.0,26.521,26.521,26.459,26.4723,9900.0
2005-11-25 12:00:00,59.78,59.94,59.77,59.89,13200.0,26.4767,26.5476,26.4723,26.5254,13200.0
2005-11-25 12:30:00,59.93,59.95,59.82,59.84,16900.0,26.5431,26.552,26.4944,26.5033,16900.0
2005-11-25 13:00:00,59.84,59.84,59.83,59.83,800.0,26.5033,26.5033,26.4989,26.4989,800.0
2005-11-25 13:30:00,59.83,59.83,59.83,59.83,0.0,26.4989,26.4989,26.4989,26.4989,0.0
2005-11-25 14:00:00,59.83,59.83,59.83,59.83,0.0,26.4989,26.4989,26.4989,26.4989,0.0
2005-11-25 14:30:00,59.83,59.83,59.83,59.83,0.0,26.4989,26.4989,26.4989,26.4989,0.0
2005-11-25 15:00:00,59.83,59.83,59.83,59.83,0.0,26.4989,26.4989,26.4989,26.4989,0.0
2005-11-25 15:30:00,59.83,59.83,59.83,59.83,0.0,26.4989,26.4989,26.4989,26.4989,0.0
2005-11-28 09:30:00,59.88,59.92,59.74,59.82,14100.0,26.521,26.5387,26.459,26.4944,14100.0
2005-11-28 10:00:00,59.82,59.88,59.75,59.87,16500.0,26.4944,26.521,26.4634,26.5166,16500.0
2005-11-28 10:30:00,59.87,59.89,59.86,59.87,6600.0,26.5166,26.5254,26.5121,26.5166,6600.0
2005-11-28 11:00:00,59.87,59.89,59.85,59.89,12600.0,26.5166,26.5254,26.5077,26.5254,12600.0
2005-11-28 11:30:00,59.89,59.9,59.79,59.87,13400.0,26.5254,26.5299,26.4811,26.5166,13400.0
2005-11-28 12:00:00,59.87,59.88,59.68,59.68,6600.0,26.5166,26.521,26.4324,26.4324,6600.0
2005-11-28 12:30:00,59.69,59.72,59.61,59.67,12100.0,26.4368,26.4501,26.4014,26.428,12100.0
2005-11-28 13:00:00,59.64,59.69,59.59,59.63,7300.0,26.4147,26.4368,26.3926,26.4103,7300.0
2005-11-28 13:30:00,59.63,59.7,59.59,59.61,7300.0,26.4103,26.4413,26.3926,26.4014,7300.0
2005-11-28 14:00:00,59.6,59.62,59.54,59.56,16300.0,26.397,26.4058,26.3704,26.3793,16300.0
2005-11-28 14:30:00,59.56,59.59,59.48,59.51,17100.0,26.3793,26.3926,26.3438,26.3571,17100.0
2005-11-28 15:00:00,59.51,59.56,59.28,59.34,24300.0,26.3571,26.3793,26.2553,26.2818,24300.0
2005-11-28 15:30:00,59.34,59.35,59.11,59.14,53600.0,26.2818,26.2863,26.18,26.1932,53600.0
2005-11-29 09:30:00,59.09,59.34,58.9,59.0,42400.0,26.1711,26.2818,26.087,26.1312,42400.0
2005-11-29 10:00:00,58.99,59.1,58.97,59.04,19700.0,26.1268,26.1755,26.118,26.149,19700.0
2005-11-29 10:30:00,59.08,59.2,59.03,59.09,22500.0,26.1667,26.2198,26.1445,26.1711,22500.0
2005-11-29 11:00:00,59.08,59.14,59.0,59.02,12400.0,26.1667,26.1932,26.1312,26.1401,12400.0
2005-11-29 11:30:00,59.0,59.14,59.0,59.07,19200.0,26.1312,26.1932,26.1312,26.1622,19200.0
2005-11-29 12:00:00,59.08,59.08,58.96,58.96,5900.0,26.1667,26.1667,26.1135,26.1135,5900.0
2005-11-29 12:30:00,58.96,59.03,58.95,59.03,4700.0,26.1135,26.1445,26.1091,26.1445,4700.0
2005-11-29 13:00:00,59.02,59.02,58.91,58.94,6400.0,26.1401,26.1401,26.0914,26.1047,6400.0
2005-11-29 13:30:00,58.94,58.95,58.82,58.87,21900.0,26.1047,26.1091,26.0515,26.0737,21900.0
2005-11-29 14:00:00,58.88,59.12,58.88,59.12,16200.0,26.0781,26.1844,26.0781,26.1844,16200.0
2005-11-29 14:30:00,59.12,59.15,58.98,59.13,21700.0,26.1844,26.1977,26.1224,26.1888,21700.0
2005-11-29 15:00:00,59.13,59.16,58.94,59.11,28800.0,26.1888,26.2021,26.1047,26.18,28800.0
2005-11-29 15:30:00,59.07,59.08,58.9,58.95,28200.0,26.1622,26.1667,26.087,26.1091,28200.0
2005-11-30 09:30:00,58.74,59.28,58.68,59.28,39200.0,26.0161,26.2553,25.9895,26.2553,39200.0
2005-11-30 10:00:00,59.23,59.25,58.96,59.03,10100.0,26.2331,26.242,26.1135,26.1445,10100.0
2005-11-30 10:30:00,59.07,59.12,59.01,59.04,7800.0,26.1622,26.1844,26.1357,26.149,7800.0
2005-11-30 11:00:00,59.07,59.13,59.05,59.08,5000.0,26.1622,26.1888,26.1534,26.1667,5000.0
2005-11-30 11:30:00,59.04,59.05,58.91,58.98,14300.0,26.149,26.1534,26.0914,26.1224,14300.0
2005-11-30 12:00:00,58.99,59.04,58.95,59.01,5600.0,26.1268,26.149,26.1091,26.1357,5600.0
2005-11-30 12:30:00,59.01,59.05,58.9,59.05,182100.0,26.1357,26.1534,26.087,26.1534,182100.0
2005-11-30 13:00:00,59.06,59.18,59.01,59.01,7600.0,26.1578,26.211,26.1357,26.1357,7600.0
2005-11-30 13:30:00,58.96,59.09,58.96,59.09,17600.0,26.1135,26.1711,26.1135,26.1711,17600.0
2005-11-30 14:00:00,59.08,59.13,59.0,59.03,22000.0,26.1667,26.1888,26.1312,26.1445,22000.0
2005-11-30 14:30:00,59.03,59.05,59.0,59.01,42200.0,26.1445,26.1534,26.1312,26.1357,42200.0
2005-11-30 15:00:00,59.01,59.09,58.79,58.85,36500.0,26.1357,26.1711,26.0382,26.0648,36500.0
2005-11-30 15:30:00,58.84,58.95,58.72,58.9,42300.0,26.0604,26.1091,26.0072,26.087,42300.0
2005-12-01 09:30:00,59.2,59.47,59.2,59.35,12100.0,26.2198,26.3394,26.2198,26.2863,12100.0
2005-12-01 10:00:00,59.34,59.45,59.26,59.42,14400.0,26.2818,26.3305,26.2464,26.3173,14400.0
2005-12-01 10:30:00,59.41,59.43,59.27,59.37,14900.0,26.3128,26.3217,26.2508,26.2951,14900.0
2005-12-01 11:00:00,59.39,59.5,59.23,59.36,21300.0,26.304,26.3527,26.2331,26.2907,21300.0
2005-12-01 11:30:00,59.41,59.41,59.29,59.29,12100.0,26.3128,26.3128,26.2597,26.2597,12100.0
2005-12-01 12:00:00,59.31,59.36,59.21,59.3,13000.0,26.2685,26.2907,26.2243,26.2641,13000.0
2005-12-01 12:30:00,59.34,59.48,59.29,59.39,16500.0,26.2818,26.3438,26.2597,26.304,16500.0
2005-12-01 13:00:00,59.43,59.48,59.34,59.38,20400.0,26.3217,26.3438,26.2818,26.2995,20400.0
2005-12-01 13:30:00,59.38,59.39,59.33,59.36,12800.0,26.2995,26.304,26.2774,26.2907,12800.0
2005-12-01 14:00:00,59.4,59.4,59.29,59.32,18000.0,26.3084,26.3084,26.2597,26.273,18000.0
2005-12-01 14:30:00,59.33,59.42,59.32,59.41,19700.0,26.2774,26.3173,26.273,26.3128,19700.0
2005-12-01 15:00:00,59.4,59.49,59.4,59.43,19900.0,26.3084,26.3483,26.3084,26.3217,19900.0
2005-12-01 15:30:00,59.44,59.47,59.13,59.31,34800.0,26.3261,26.3394,26.1888,26.2685,34800.0
2005-12-02 09:30:00,59.46,59.46,58.9,59.03,14500.0,26.335,26.335,26.087,26.1445,14500.0
2005-12-02 10:00:00,59.04,59.39,59.04,59.37,10900.0,26.149,26.304,26.149,26.2951,10900.0
2005-12-02 10:30:00,59.33,59.37,59.13,59.17,10300.0,26.2774,26.2951,26.1888,26.2065,10300.0
2005-12-02 11:00:00,59.07,59.23,59.07,59.12,7500.0,26.1622,26.2331,26.1622,26.1844,7500.0
2005-12-02 11:30:00,59.11,59.22,59.11,59.19,15200.0,26.18,26.2287,26.18,26.2154,15200.0
2005-12-02 12:00:00,59.14,59.19,59.13,59.13,3700.0,26.1932,26.2154,26.1888,26.1888,3700.0
2005-12-02 12:30:00,59.12,59.18,59.07,59.09,7100.0,26.1844,26.211,26.1622,26.1711,7100.0
2005-12-02 13:00:00,59.1,59.1,58.98,58.99,8700.0,26.1755,26.1755,26.1224,26.1268,8700.0
2005-12-02 13:30:00,58.98,59.03,58.97,59.03,16300.0,26.1224,26.1445,26.118,26.1445,16300.0
2005-12-02 14:00:00,59.06,59.1,59.06,59.1,4900.0,26.1578,26.1755,26.1578,26.1755,4900.0
2005-12-02 14:30:00,59.1,59.1,59.08,59.1,7400.0,26.1755,26.1755,26.1667,26.1755,7400.0
2005-12-02 15:00:00,59.1,59.1,59.02,59.1,108800.0,26.1755,26.1755,26.1401,26.1755,108800.0
2005-12-02 15:30:00,59.09,59.13,59.05,59.05,11300.0,26.1711,26.1888,26.1534,26.1534,11300.0
2005-12-05 09:30:00,59.0,59.0,58.38,58.38,7600.0,26.1312,26.1312,25.8566,25.8566,7600.0
2005-12-05 10:00:00,58.39,58.74,58.39,58.74,16000.0,25.8611,26.0161,25.8611,26.0161,16000.0
2005-12-05 10:30:00,58.72,58.96,58.68,58.88,25600.0,26.0072,26.1135,25.9895,26.0781,25600.0
2005-12-05 11:00:00,58.85,58.87,58.65,58.83,22700.0,26.0648,26.0737,25.9762,26.0559,22700.0
2005-12-05 11:30:00,58.84,58.97,58.81,58.96,11400.0,26.0604,26.118,26.0471,26.1135,11400.0
2005-12-05 12:00:00,58.95,58.95,58.83,58.88,6500.0,26.1091,26.1091,26.0559,26.0781,6500.0
2005-12-05 12:30:00,58.88,58.91,58.86,58.89,11600.0,26.0781,26.0914,26.0692,26.0825,11600.0
2005-12-05 13:00:00,58.89,58.89,58.86,58.87,7400.0,26.0825,26.0825,26.0692,26.0737,7400.0
2005-12-05 13:30:00,58.87,58.89,58.83,58.88,9100.0,26.0737,26.0825,26.0559,26.0781,9100.0
2005-12-05 14:00:00,58.88,58.89,58.87,58.88,7700.0,26.0781,26.0825,26.0737,26.0781,7700.0
2005-12-05 14:30:00,58.87,58.94,58.87,58.94,6400.0,26.0737,26.1047,26.0737,26.1047,6400.0
2005-12-05 15:00:00,58.95,58.95,58.87,58.9,9400.0,26.1091,26.1091,26.0737,26.087,9400.0
2005-12-05 15:30:00,58.91,58.91,58.86,58.9,10000.0,26.0914,26.0914,26.0692,26.087,10000.0
2005-12-06 09:30:00,59.0,59.13,58.45,58.55,17000.0,26.1312,26.1888,25.8876,25.9319,17000.0
2005-12-06 10:00:00,58.55,58.75,58.54,58.7,14100.0,25.9319,26.0205,25.9275,25.9984,14100.0
2005-12-06 10:30:00,58.68,58.77,58.65,58.77,56900.0,25.9895,26.0294,25.9762,26.0294,56900.0
2005-12-06 11:00:00,58.78,58.82,58.69,58.79,19900.0,26.0338,26.0515,25.9939,26.0382,19900.0
2005-12-06 11:30:00,58.8,58.8,58.75,58.78,8100.0,26.0427,26.0427,26.0205,26.0338,8100.0
2005-12-06 12:00:00,58.74,58.87,58.72,58.87,8400.0,26.0161,26.0737,26.0072,26.0737,8400.0
2005-12-06 12:30:00,58.85,58.85,58.73,58.75,3300.0,26.0648,26.0648,26.0117,26.0205,3300.0
2005-12-06 13:00:00,58.75,58.79,58.73,58.77,2900.0,26.0205,26.0382,26.0117,26.0294,2900.0
2005-12-06 13:30:00,58.77,58.84,58.75,58.81,5800.0,26.0294,26.0604,26.0205,26.0471,5800.0
2005-12-06 14:00:00,58.81,58.82,58.79,58.8,4000.0,26.0471,26.0515,26.0382,26.0427,4000.0
2005-12-06 14:30:00,58.81,58.82,58.76,58.79,6300.0,26.0471,26.0515,26.0249,26.0382,6300.0
2005-12-06 15:00:00,58.8,58.81,58.71,58.72,9700.0,26.0427,26.0471,26.0028,26.0072,9700.0
2005-12-06 15:30:00,58.71,58.75,58.61,58.62,48200.0,26.0028,26.0205,25.9585,25.9629,48200.0
2005-12-07 09:30:00,58.52,58.52,58.35,58.39,9900.0,25.9186,25.9186,25.8434,25.8611,9900.0
2005-12-07 10:00:00,58.38,58.4,58.3,58.33,13300.0,25.8566,25.8655,25.8212,25.8345,13300.0
2005-12-07 10:30:00,58.33,58.35,58.16,58.16,19500.0,25.8345,25.8434,25.7592,25.7592,19500.0
2005-12-07 11:00:00,58.16,58.16,57.85,58.0,42100.0,25.7592,25.7592,25.6219,25.6883,42100.0
2005-12-07 11:30:00,58.0,58.09,58.0,58.03,7300.0,25.6883,25.7282,25.6883,25.7016,7300.0
2005-12-07 12:00:00,58.02,58.03,57.95,57.99,2300.0,25.6972,25.7016,25.6662,25.6839,2300.0
2005-12-07 12:30:00,58.0,58.15,58.0,58.1,4700.0,25.6883,25.7548,25.6883,25.7326,4700.0
2005-12-07 13:00:00,58.08,58.09,57.95,57.95,11000.0,25.7238,25.7282,25.6662,25.6662,11000.0
2005-12-07 13:30:00,57.96,57.96,57.84,57.85,12200.0,25.6706,25.6706,25.6175,25.6219,12200.0
2005-12-07 14:00:00,57.85,58.04,57.81,57.84,9900.0,25.6219,25.7061,25.6042,25.6175,9900.0
2005-12-07 14:30:00,57.84,57.94,57.81,57.89,18300.0,25.6175,25.6618,25.6042,25.6396,18300.0
2005-12-07 15:00:00,57.89,57.97,57.86,57.94,26200.0,25.6396,25.6751,25.6263,25.6618,26200.0
2005-12-07 15:30:00,57.94,58.09,57.91,58.06,27600.0,25.6618,25.7282,25.6485,25.7149,27600.0
2005-12-08 09:30:00,58.15,58.65,58.15,58.65,18000.0,25.7548,25.9762,25.7548,25.9762,18000.0
2005-12-08 10:00:00,58.74,58.85,58.6,58.65,15400.0,26.0161,26.0648,25.9541,25.9762,15400.0
2005-12-08 10:30:00,58.66,58.69,58.41,58.44,31500.0,25.9807,25.9939,25.8699,25.8832,31500.0
2005-12-08 11:00:00,58.45,58.7,58.44,58.67,18700.0,25.8876,25.9984,25.8832,25.9851,18700.0
2005-12-08 11:30:00,58.68,58.82,58.66,58.78,9600.0,25.9895,26.0515,25.9807,26.0338,9600.0
2005-12-08 12:00:00,58.78,58.78,58.63,58.66,10100.0,26.0338,26.0338,25.9674,25.9807,10100.0
2005-12-08 12:30:00,58.65,58.72,58.6,58.72,9600.0,25.9762,26.0072,25.9541,26.0072,9600.0
2005-12-08 13:00:00,58.77,58.77,58.62,58.62,11200.0,26.0294,26.0294,25.9629,25.9629,11200.0
2005-12-08 13:30:00,58.62,58.73,58.51,58.51,28700.0,25.9629,26.0117,25.9142,25.9142,28700.0
2005-12-08 14:00:00,58.54,58.54,58.3,58.39,15600.0,25.9275,25.9275,25.8212,25.8611,15600.0
2005-12-08 14:30:00,58.38,58.51,58.38,58.48,13000.0,25.8566,25.9142,25.8566,25.9009,13000.0
2005-12-08 15:00:00,58.5,58.55,58.49,58.53,11600.0,25.9098,25.9319,25.9054,25.9231,11600.0
2005-12-08 15:30:00,58.57,58.84,58.54,58.83,26900.0,25.9408,26.0604,25.9275,26.0559,26900.0
2005-12-09 09:30:00,58.65,58.84,58.49,58.55,9800.0,25.9762,26.0604,25.9054,25.9319,9800.0
2005-12-09 10:00:00,58.56,58.65,58.55,58.62,2600.0,25.9364,25.9762,25.9319,25.9629,2600.0
2005-12-09 10:30:00,58.64,58.64,58.58,58.6,5600.0,25.9718,25.9718,25.9452,25.9541,5600.0
2005-12-09 11:00:00,58.6,58.65,58.57,58.6,2500.0,25.9541,25.9762,25.9408,25.9541,2500.0
2005-12-09 11:30:00,58.56,58.56,58.35,58.35,5600.0,25.9364,25.9364,25.8434,25.8434,5600.0
2005-12-09 12:00:00,58.37,58.37,58.22,58.22,5600.0,25.8522,25.8522,25.7858,25.7858,5600.0
2005-12-09 12:30:00,58.22,58.24,58.17,58.24,5700.0,25.7858,25.7946,25.7636,25.7946,5700.0
2005-12-09 13:00:00,58.29,58.32,58.17,58.3,3000.0,25.8168,25.8301,25.7636,25.8212,3000.0
2005-12-09 13:30:00,58.3,58.4,58.28,58.33,2600.0,25.8212,25.8655,25.8124,25.8345,2600.0
2005-12-09 14:00:00,58.36,58.62,58.36,58.62,2700.0,25.8478,25.9629,25.8478,25.9629,2700.0
2005-12-09 14:30:00,58.62,58.69,58.56,58.68,5800.0,25.9629,25.9939,25.9364,25.9895,5800.0
2005-12-09 15:00:00,58.66,58.69,58.6,58.62,12600.0,25.9807,25.9939,25.9541,25.9629,12600.0
2005-12-09 15:30:00,58.62,58.64,58.51,58.52,6700.0,25.9629,25.9718,25.9142,25.9186,6700.0
2005-12-12 09:30:00,58.56,58.64,58.33,58.5,8600.0,25.9364,25.9718,25.8345,25.9098,8600.0
2005-12-12 10:00:00,58.49,58.59,58.23,58.23,23700.0,25.9054,25.9497,25.7902,25.7902,23700.0
2005-12-12 10:30:00,58.23,58.27,58.16,58.27,21000.0,25.7902,25.8079,25.7592,25.8079,21000.0
2005-12-12 11:00:00,58.27,58.4,58.27,58.4,7000.0,25.8079,25.8655,25.8079,25.8655,7000.0
2005-12-12 11:30:00,58.4,58.42,58.36,58.36,6900.0,25.8655,25.8744,25.8478,25.8478,6900.0
2005-12-12 12:00:00,58.33,58.34,58.16,58.23,10300.0,25.8345,25.8389,25.7592,25.7902,10300.0
2005-12-12 12:30:00,58.24,58.24,58.19,58.22,8000.0,25.7946,25.7946,25.7725,25.7858,8000.0
2005-12-12 13:00:00,58.22,58.41,58.22,58.41,31800.0,25.7858,25.8699,25.7858,25.8699,31800.0
2005-12-12 13:30:00,58.34,58.41,58.28,58.36,16700.0,25.8389,25.8699,25.8124,25.8478,16700.0
2005-12-12 14:00:00,58.43,58.53,58.41,58.53,9500.0,25.8788,25.9231,25.8699,25.9231,9500.0
2005-12-12 14:30:00,58.5,58.63,58.5,58.63,11700.0,25.9098,25.9674,25.9098,25.9674,11700.0
2005-12-12 15:00:00,58.63,58.79,58.63,58.77,19200.0,25.9674,26.0382,25.9674,26.0294,19200.0
2005-12-12 15:30:00,58.77,58.8,58.6,58.64,22600.0,26.0294,26.0427,25.9541,25.9718,22600.0
2005-12-13 09:30:00,58.6,58.95,58.6,58.67,6400.0,25.9541,26.1091,25.9541,25.9851,6400.0
2005-12-13 10:00:00,58.67,58.67,58.34,58.34,4500.0,25.9851,25.9851,25.8389,25.8389,4500.0
2005-12-13 10:30:00,58.35,58.38,58.19,58.37,10200.0,25.8434,25.8566,25.7725,25.8522,10200.0
2005-12-13 11:00:00,58.37,58.45,58.37,58.45,7400.0,25.8522,25.8876,25.8522,25.8876,7400.0
2005-12-13 11:30:00,58.45,58.45,58.38,58.38,4000.0,25.8876,25.8876,25.8566,25.8566,4000.0
2005-12-13 12:00:00,58.39,58.39,58.35,58.35,2400.0,25.8611,25.8611,25.8434,25.8434,2400.0
2005-12-13 12:30:00,58.35,58.35,58.28,58.33,3700.0,25.8434,25.8434,25.8124,25.8345,3700.0
2005-12-13 13:00:00,58.31,58.41,58.25,58.36,6800.0,25.8256,25.8699,25.7991,25.8478,6800.0
2005-12-13 13:30:00,58.36,58.39,58.32,58.38,6800.0,25.8478,25.8611,25.8301,25.8566,6800.0
2005-12-13 14:00:00,58.42,58.64,58.39,58.59,12400.0,25.8744,25.9718,25.8611,25.9497,12400.0
2005-12-13 14:30:00,58.59,58.72,58.54,58.69,17300.0,25.9497,26.0072,25.9275,25.9939,17300.0
2005-12-13 15:00:00,58.69,58.8,58.6,58.76,13100.0,25.9939,26.0427,25.9541,26.0249,13100.0
2005-12-13 15:30:00,58.7,58.8,58.63,58.8,24300.0,25.9984,26.0427,25.9674,26.0427,24300.0
2005-12-14 09:30:00,58.75,58.94,58.66,58.75,8500.0,26.0205,26.1047,25.9807,26.0205,8500.0
2005-12-14 10:00:00,58.8,58.8,58.63,58.63,11100.0,26.0427,26.0427,25.9674,25.9674,11100.0
2005-12-14 10:30:00,58.64,58.69,58.56,58.56,13000.0,25.9718,25.9939,25.9364,25.9364,13000.0
2005-12-14 11:00:00,58.54,58.79,58.5,58.74,28500.0,25.9275,26.0382,25.9098,26.0161,28500.0
2005-12-14 11:30:00,58.8,58.8,58.64,58.65,5100.0,26.0427,26.0427,25.9718,25.9762,5100.0
2005-12-14 12:00:00,58.68,58.78,58.66,58.75,6000.0,25.9895,26.0338,25.9807,26.0205,6000.0
2005-12-14 12:30:00,58.73,58.75,58.71,58.75,3000.0,26.0117,26.0205,26.0028,26.0205,3000.0
2005-12-14 13:00:00,58.74,58.84,58.72,58.84,12400.0,26.0161,26.0604,26.0072,26.0604,12400.0
2005-12-14 13:30:00,58.84,59.09,58.84,59.05,7700.0,26.0604,26.1711,26.0604,26.1534,7700.0
2005-12-14 14:00:00,59.05,59.2,59.05,59.17,4600.0,26.1534,26.2198,26.1534,26.2065,4600.0
2005-12-14 14:30:00,59.13,59.14,58.96,58.97,5500.0,26.1888,26.1932,26.1135,26.118,5500.0
2005-12-14 15:00:00,58.99,59.01,58.97,58.98,4400.0,26.1268,26.1357,26.118,26.1224,4400.0
2005-12-14 15:30:00,58.98,59.05,58.92,59.01,16100.0,26.1224,26.1534,26.0958,26.1357,16100.0
2005-12-15 09:30:00,58.42,58.53,58.36,58.46,20500.0,26.1597,26.209,26.1329,26.1776,20500.0
2005-12-15 10:00:00,58.47,58.76,58.47,58.71,26000.0,26.1821,26.312,26.1821,26.2896,26000.0
2005-12-15 10:30:00,58.71,59.04,58.71,58.99,15600.0,26.2896,26.4373,26.2896,26.415,15600.0
2005-12-15 11:00:00,58.9,59.03,58.84,58.84,10200.0,26.3747,26.4329,26.3478,26.3478,10200.0
2005-12-15 11:30:00,58.81,58.82,58.55,58.57,17600.0,26.3344,26.3388,26.2179,26.2269,17600.0
2005-12-15 12:00:00,58.62,58.65,58.54,58.54,6000.0,26.2493,26.2627,26.2135,26.2135,6000.0
2005-12-15 12:30:00,58.55,58.59,58.53,58.59,6800.0,26.2179,26.2358,26.209,26.2358,6800.0
2005-12-15 13:00:00,58.55,58.58,58.4,58.46,10100.0,26.2179,26.2314,26.1508,26.1776,10100.0
2005-12-15 13:30:00,58.43,58.43,58.29,58.37,12900.0,26.1642,26.1642,26.1015,26.1373,12900.0
2005-12-15 14:00:00,58.35,58.35,58.25,58.25,11400.0,26.1284,26.1284,26.0836,26.0836,11400.0
2005-12-15 14:30:00,58.23,58.26,58.16,58.16,13200.0,26.0746,26.0881,26.0433,26.0433,13200.0
2005-12-15 15:00:00,58.16,58.26,58.14,58.15,15700.0,26.0433,26.0881,26.0343,26.0388,15700.0
2005-12-15 15:30:00,58.13,58.21,58.05,58.06,18400.0,26.0299,26.0657,25.994,25.9985,18400.0
2005-12-16 09:30:00,58.28,58.39,58.18,58.32,10400.0,26.097,26.1463,26.0523,26.1149,10400.0
2005-12-16 10:00:00,58.32,58.32,57.96,58.17,15800.0,26.1149,26.1149,25.9537,26.0478,15800.0
2005-12-16 10:30:00,58.17,58.17,58.01,58.1,9600.0,26.0478,26.0478,25.9761,26.0164,9600.0
2005-12-16 11:00:00,58.09,58.17,58.02,58.05,7300.0,26.012,26.0478,25.9806,25.994,7300.0
2005-12-16 11:30:00,58.06,58.09,57.8,57.96,12700.0,25.9985,26.012,25.8821,25.9537,12700.0
2005-12-16 12:00:00,57.97,58.06,57.85,57.95,13200.0,25.9582,25.9985,25.9045,25.9493,13200.0
2005-12-16 12:30:00,57.96,57.99,57.92,57.95,6200.0,25.9537,25.9672,25.9358,25.9493,6200.0
2005-12-16 13:00:00,57.96,58.05,57.95,57.95,8600.0,25.9537,25.994,25.9493,25.9493,8600.0
2005-12-16 13:30:00,57.96,58.02,57.95,58.01,12100.0,25.9537,25.9806,25.9493,25.9761,12100.0
2005-12-16 14:00:00,58.05,58.13,58.0,58.13,9400.0,25.994,26.0299,25.9717,26.0299,9400.0
2005-12-16 14:30:00,58.12,58.15,57.95,58.0,11400.0,26.0254,26.0388,25.9493,25.9717,11400.0
2005-12-16 15:00:00,58.01,58.06,57.95,58.0,12200.0,25.9761,25.9985,25.9493,25.9717,12200.0
2005-12-16 15:30:00,58.0,58.08,57.95,58.08,23100.0,25.9717,26.0075,25.9493,26.0075,23100.0
2005-12-19 09:30:00,57.98,57.98,57.64,57.8,6000.0,25.9627,25.9627,25.8104,25.8821,6000.0
2005-12-19 10:00:00,57.8,58.12,57.8,58.05,11500.0,25.8821,26.0254,25.8821,25.994,11500.0
2005-12-19 10:30:00,58.09,58.11,57.99,58.08,6900.0,26.012,26.0209,25.9672,26.0075,6900.0
2005-12-19 11:00:00,58.08,58.08,57.96,57.96,8300.0,26.0075,26.0075,25.9537,25.9537,8300.0
2005-12-19 11:30:00,57.97,58.09,57.96,58.02,4000.0,25.9582,26.012,25.9537,25.9806,4000.0
2005-12-19 12:00:00,58.01,58.02,57.98,57.99,6600.0,25.9761,25.9806,25.9627,25.9672,6600.0
2005-12-19 12:30:00,58.01,58.07,57.95,58.03,5700.0,25.9761,26.003,25.9493,25.9851,5700.0
2005-12-19 13:00:00,58.04,58.04,57.87,57.88,7700.0,25.9896,25.9896,25.9134,25.9179,7700.0
2005-12-19 13:30:00,57.91,57.95,57.88,57.88,7100.0,25.9313,25.9493,25.9179,25.9179,7100.0
2005-12-19 14:00:00,57.88,57.89,57.85,57.85,8700.0,25.9179,25.9224,25.9045,25.9045,8700.0
2005-12-19 14:30:00,57.85,57.89,57.84,57.87,21000.0,25.9045,25.9224,25.9,25.9134,21000.0
2005-12-19 15:00:00,57.87,57.88,57.8,57.82,21500.0,25.9134,25.9179,25.8821,25.891,21500.0
2005-12-19 15:30:00,57.83,57.85,57.77,57.81,26400.0,25.8955,25.9045,25.8687,25.8866,26400.0
2005-12-20 09:30:00,57.65,57.7,57.15,57.32,9500.0,25.8149,25.8373,25.591,25.6672,9500.0
2005-12-20 10:00:00,57.34,57.34,57.01,57.07,16700.0,25.6761,25.6761,25.5283,25.5552,16700.0
2005-12-20 10:30:00,57.11,57.29,57.11,57.23,23700.0,25.5731,25.6537,25.5731,25.6269,23700.0
2005-12-20 11:00:00,57.24,57.25,57.15,57.16,20900.0,25.6313,25.6358,25.591,25.5955,20900.0
2005-12-20 11:30:00,57.18,57.25,57.17,57.21,4500.0,25.6045,25.6358,25.6,25.6179,4500.0
2005-12-20 12:00:00,57.22,57.67,57.22,57.67,9900.0,25.6224,25.8239,25.6224,25.8239,9900.0
2005-12-20 12:30:00,57.66,57.71,57.56,57.64,5800.0,25.8194,25.8418,25.7746,25.8104,5800.0
2005-12-20 13:00:00,57.6,57.6,57.54,57.59,4300.0,25.7925,25.7925,25.7657,25.7881,4300.0
2005-12-20 13:30:00,57.6,57.72,57.57,57.68,15800.0,25.7925,25.8463,25.7791,25.8284,15800.0
2005-12-20 14:00:00,57.68,57.72,57.63,57.66,13600.0,25.8284,25.8463,25.806,25.8194,13600.0
2005-12-20 14:30:00,57.66,57.68,57.63,57.68,16800.0,25.8194,25.8284,25.806,25.8284,16800.0
2005-12-20 15:00:00,57.68,57.77,57.68,57.71,22500.0,25.8284,25.8687,25.8284,25.8418,22500.0
2005-12-20 15:30:00,57.71,57.75,57.67,57.73,55800.0,25.8418,25.8597,25.8239,25.8507,55800.0
2005-12-21 09:30:00,57.9,58.0,57.83,57.94,10600.0,25.9269,25.9717,25.8955,25.9448,10600.0
2005-12-21 10:00:00,57.96,57.96,57.93,57.94,3100.0,25.9537,25.9537,25.9403,25.9448,3100.0
2005-12-21 10:30:00,57.85,57.95,57.83,57.83,5000.0,25.9045,25.9493,25.8955,25.8955,5000.0
2005-12-21 11:00:00,57.9,58.09,57.89,58.08,9600.0,25.9269,26.012,25.9224,26.0075,9600.0
2005-12-21 11:30:00,58.08,58.15,58.08,58.15,5600.0,26.0075,26.0388,26.0075,26.0388,5600.0
2005-12-21 12:00:00,58.15,58.21,58.11,58.2,5600.0,26.0388,26.0657,26.0209,26.0612,5600.0
2005-12-21 12:30:00,58.16,58.29,58.16,58.27,7400.0,26.0433,26.1015,26.0433,26.0926,7400.0
2005-12-21 13:00:00,58.27,58.31,58.21,58.23,12800.0,26.0926,26.1105,26.0657,26.0746,12800.0
2005-12-21 13:30:00,58.22,58.22,58.1,58.15,6400.0,26.0702,26.0702,26.0164,26.0388,6400.0
2005-12-21 14:00:00,58.15,58.25,58.14,58.25,11200.0,26.0388,26.0836,26.0343,26.0836,11200.0
2005-12-21 14:30:00,58.2,58.24,58.02,58.08,11500.0,26.0612,26.0791,25.9806,26.0075,11500.0
2005-12-21 15:00:00,58.08,58.18,58.01,58.1,16800.0,26.0075,26.0523,25.9761,26.0164,16800.0
2005-12-21 15:30:00,58.07,58.18,58.02,58.18,19400.0,26.003,26.0523,25.9806,26.0523,19400.0
2005-12-22 09:30:00,58.05,58.05,57.5,57.51,8800.0,25.994,25.994,25.7478,25.7522,8800.0
2005-12-22 10:00:00,57.5,57.72,57.5,57.72,11400.0,25.7478,25.8463,25.7478,25.8463,11400.0
2005-12-22 10:30:00,57.72,58.1,57.72,58.05,7600.0,25.8463,26.0164,25.8463,25.994,7600.0
2005-12-22 11:00:00,58.0,58.07,57.92,58.03,11900.0,25.9717,26.003,25.9358,25.9851,11900.0
2005-12-22 11:30:00,57.98,57.99,57.88,57.92,10600.0,25.9627,25.9672,25.9179,25.9358,10600.0
2005-12-22 12:00:00,57.93,57.99,57.8,57.81,17900.0,25.9403,25.9672,25.8821,25.8866,17900.0
2005-12-22 12:30:00,57.81,57.82,57.61,57.63,8400.0,25.8866,25.891,25.797,25.806,8400.0
2005-12-22 13:00:00,57.63,57.66,57.55,57.58,7200.0,25.806,25.8194,25.7701,25.7836,7200.0
2005-12-22 13:30:00,57.59,57.82,57.59,57.82,12500.0,25.7881,25.891,25.7881,25.891,12500.0
2005-12-22 14:00:00,57.81,57.98,57.81,57.98,4700.0,25.8866,25.9627,25.8866,25.9627,4700.0
2005-12-22 14:30:00,57.97,58.07,57.97,58.07,5900.0,25.9582,26.003,25.9582,26.003,5900.0
2005-12-22 15:00:00,58.11,58.15,58.09,58.12,2800.0,26.0209,26.0388,26.012,26.0254,2800.0
2005-12-22 15:30:00,58.13,58.17,58.03,58.17,9900.0,26.0299,26.0478,25.9851,26.0478,9900.0
2005-12-23 09:30:00,58.1,58.36,58.1,58.19,12000.0,26.0164,26.1329,26.0164,26.0567,12000.0
2005-12-23 10:00:00,58.21,58.25,58.09,58.22,4500.0,26.0657,26.0836,26.012,26.0702,4500.0
2005-12-23 10:30:00,58.2,58.4,58.18,58.36,77400.0,26.0612,26.1508,26.0523,26.1329,77400.0
2005-12-23 11:00:00,58.36,58.4,58.34,58.35,2800.0,26.1329,26.1508,26.1239,26.1284,2800.0
2005-12-23 11:30:00,58.33,58.55,58.33,58.55,6000.0,26.1194,26.2179,26.1194,26.2179,6000.0
2005-12-23 12:00:00,58.55,58.59,58.51,58.51,4100.0,26.2179,26.2358,26.2,26.2,4100.0
2005-12-23 12:30:00,58.51,58.52,58.39,58.39,3900.0,26.2,26.2045,26.1463,26.1463,3900.0
2005-12-23 13:00:00,58.38,58.38,58.2,58.28,4700.0,26.1418,26.1418,26.0612,26.097,4700.0
2005-12-23 13:30:00,58.29,58.3,58.22,58.27,700.0,26.1015,26.106,26.0702,26.0926,700.0
2005-12-23 14:00:00,58.27,58.35,58.21,58.35,3400.0,26.0926,26.1284,26.0657,26.1284,3400.0
2005-12-23 14:30:00,58.38,58.47,58.37,58.39,3200.0,26.1418,26.1821,26.1373,26.1463,3200.0
2005-12-23 15:00:00,58.39,58.4,58.29,58.32,2900.0,26.1463,26.1508,26.1015,26.1149,2900.0
2005-12-23 15:30:00,58.31,58.37,58.23,58.28,9500.0,26.1105,26.1373,26.0746,26.097,9500.0
2005-12-27 09:30:00,58.19,58.22,57.97,58.22,5100.0,26.0567,26.0702,25.9582,26.0702,5100.0
2005-12-27 10:00:00,58.24,58.48,58.13,58.46,5700.0,26.0791,26.1866,26.0299,26.1776,5700.0
2005-12-27 10:30:00,58.48,58.55,58.3,58.3,6000.0,26.1866,26.2179,26.106,26.106,6000.0
2005-12-27 11:00:00,58.28,58.49,58.24,58.47,14000.0,26.097,26.1911,26.0791,26.1821,14000.0
2005-12-27 11:30:00,58.47,58.51,58.3,58.34,28200.0,26.1821,26.2,26.106,26.1239,28200.0
2005-12-27 12:00:00,58.31,58.33,58.3,58.3,9700.0,26.1105,26.1194,26.106,26.106,9700.0
2005-12-27 12:30:00,58.31,58.32,58.3,58.3,4300.0,26.1105,26.1149,26.106,26.106,4300.0
2005-12-27 13:00:00,58.31,58.37,58.25,58.26,10100.0,26.1105,26.1373,26.0836,26.0881,10100.0
2005-12-27 13:30:00,58.26,58.34,58.25,58.32,14100.0,26.0881,26.1239,26.0836,26.1149,14100.0
2005-12-27 14:00:00,58.33,58.36,58.26,58.26,10500.0,26.1194,26.1329,26.0881,26.0881,10500.0
2005-12-27 14:30:00,58.27,58.29,58.2,58.2,9900.0,26.0926,26.1015,26.0612,26.0612,9900.0
2005-12-27 15:00:00,58.23,58.3,58.21,58.28,7500.0,26.0746,26.106,26.0657,26.097,7500.0
2005-12-27 15:30:00,58.27,58.33,58.25,58.26,19500.0,26.0926,26.1194,26.0836,26.0881,19500.0
2005-12-28 09:30:00,58.26,58.49,58.26,58.42,10300.0,26.0881,26.1911,26.0881,26.1597,10300.0
2005-12-28 10:00:00,58.48,58.49,58.46,58.48,5300.0,26.1866,26.1911,26.1776,26.1866,5300.0
2005-12-28 10:30:00,58.49,58.49,58.31,58.35,11700.0,26.1911,26.1911,26.1105,26.1284,11700.0
2005-12-28 11:00:00,58.33,58.33,58.23,58.23,8900.0,26.1194,26.1194,26.0746,26.0746,8900.0
2005-12-28 11:30:00,58.24,58.3,58.24,58.29,14300.0,26.0791,26.106,26.0791,26.1015,14300.0
2005-12-28 12:00:00,58.24,58.33,58.23,58.26,36400.0,26.0791,26.1194,26.0746,26.0881,36400.0
2005-12-28 12:30:00,58.29,58.35,58.28,58.31,19000.0,26.1015,26.1284,26.097,26.1105,19000.0
2005-12-28 13:00:00,58.31,58.32,58.28,58.28,10900.0,26.1105,26.1149,26.097,26.097,10900.0
2005-12-28 13:30:00,58.3,58.39,58.28,58.3,19600.0,26.106,26.1463,26.097,26.106,19600.0
2005-12-28 14:00:00,58.3,58.3,58.13,58.2,37500.0,26.106,26.106,26.0299,26.0612,37500.0
2005-12-28 14:30:00,58.2,58.26,58.16,58.26,46700.0,26.0612,26.0881,26.0433,26.0881,46700.0
2005-12-28 15:00:00,58.25,58.26,58.17,58.25,48500.0,26.0836,26.0881,26.0478,26.0836,48500.0
2005-12-28 15:30:00,58.25,58.33,58.17,58.2,70100.0,26.0836,26.1194,26.0478,26.0612,70100.0
2005-12-29 09:30:00,58.35,58.51,57.96,58.09,24700.0,26.1284,26.2,25.9537,26.012,24700.0
2005-12-29 10:00:00,58.04,58.27,58.01,58.27,16100.0,25.9896,26.0926,25.9761,26.0926,16100.0
2005-12-29 10:30:00,58.23,58.24,58.04,58.12,14600.0,26.0746,26.0791,25.9896,26.0254,14600.0
2005-12-29 11:00:00,58.12,58.12,58.08,58.09,14800.0,26.0254,26.0254,26.0075,26.012,14800.0
2005-12-29 11:30:00,58.09,58.11,58.06,58.06,8100.0,26.012,26.0209,25.9985,25.9985,8100.0
2005-12-29 12:00:00,58.06,58.08,58.06,58.08,4400.0,25.9985,26.0075,25.9985,26.0075,4400.0
2005-12-29 12:30:00,58.06,58.07,58.04,58.06,4000.0,25.9985,26.003,25.9896,25.9985,4000.0
2005-12-29 13:00:00,58.05,58.05,57.94,57.97,28500.0,25.994,25.994,25.9448,25.9582,28500.0
2005-12-29 13:30:00,57.97,58.04,57.95,58.0,26900.0,25.9582,25.9896,25.9493,25.9717,26900.0
2005-12-29 14:00:00,58.02,58.02,57.85,57.89,5200.0,25.9806,25.9806,25.9045,25.9224,5200.0
2005-12-29 14:30:00,57.89,57.98,57.89,57.96,4400.0,25.9224,25.9627,25.9224,25.9537,4400.0
2005-12-29 15:00:00,57.96,57.99,57.76,57.77,12600.0,25.9537,25.9672,25.8642,25.8687,12600.0
2005-12-29 15:30:00,57.77,57.89,57.77,57.84,14100.0,25.8687,25.9224,25.8687,25.9,14100.0
2005-12-30 09:30:00,57.83,57.85,57.38,57.72,15700.0,25.8955,25.9045,25.694,25.8463,15700.0
2005-12-30 10:00:00,57.73,57.8,57.66,57.7,13800.0,25.8507,25.8821,25.8194,25.8373,13800.0
2005-12-30 10:30:00,57.68,57.75,57.67,57.73,30800.0,25.8284,25.8597,25.8239,25.8507,30800.0
2005-12-30 11:00:00,57.73,57.73,57.59,57.6,23000.0,25.8507,25.8507,25.7881,25.7925,23000.0
2005-12-30 11:30:00,57.6,57.6,57.38,57.44,30500.0,25.7925,25.7925,25.694,25.7209,30500.0
2005-12-30 12:00:00,57.44,57.55,57.42,57.55,8900.0,25.7209,25.7701,25.7119,25.7701,8900.0
2005-12-30 12:30:00,57.55,57.6,57.55,57.57,31700.0,25.7701,25.7925,25.7701,25.7791,31700.0
2005-12-30 13:00:00,57.56,57.64,57.56,57.64,22500.0,25.7746,25.8104,25.7746,25.8104,22500.0
2005-12-30 13:30:00,57.64,57.65,57.5,57.53,8400.0,25.8104,25.8149,25.7478,25.7612,8400.0
2005-12-30 14:00:00,57.51,57.55,57.51,57.51,7800.0,25.7522,25.7701,25.7522,25.7522,7800.0
2005-12-30 14:30:00,57.51,57.54,57.49,57.54,5300.0,25.7522,25.7657,25.7433,25.7657,5300.0
2005-12-30 15:00:00,57.54,57.55,57.51,57.55,13100.0,25.7657,25.7701,25.7522,25.7701,13100.0
2005-12-30 15:30:00,57.55,57.92,57.52,57.92,148800.0,25.7701,25.9358,25.7567,25.9358,148800.0
2006-01-03 09:30:00,57.92,57.95,57.65,57.66,44000.0,25.9358,25.9493,25.8149,25.8194,44000.0
2006-01-03 10:00:00,57.64,57.75,57.46,57.5,13000.0,25.8104,25.8597,25.7298,25.7478,13000.0
2006-01-03 10:30:00,57.47,57.51,57.4,57.51,41500.0,25.7343,25.7522,25.703,25.7522,41500.0
2006-01-03 11:00:00,57.56,57.75,57.56,57.66,10300.0,25.7746,25.8597,25.7746,25.8194,10300.0
2006-01-03 11:30:00,57.65,57.73,57.62,57.72,7400.0,25.8149,25.8507,25.8015,25.8463,7400.0
2006-01-03 12:00:00,57.73,57.73,57.71,57.73,4400.0,25.8507,25.8507,25.8418,25.8507,4400.0
2006-01-03 12:30:00,57.73,57.84,57.71,57.84,18200.0,25.8507,25.9,25.8418,25.9,18200.0
2006-01-03 13:00:00,57.84,57.95,57.84,57.94,11800.0,25.9,25.9493,25.9,25.9448,11800.0
2006-01-03 13:30:00,57.95,58.06,57.95,58.03,12400.0,25.9493,25.9985,25.9493,25.9851,12400.0
2006-01-03 14:00:00,58.03,58.13,58.01,58.03,45500.0,25.9851,26.0299,25.9761,25.9851,45500.0
2006-01-03 14:30:00,58.03,58.25,58.03,58.25,53700.0,25.9851,26.0836,25.9851,26.0836,53700.0
2006-01-03 15:00:00,58.25,58.65,58.25,58.55,59800.0,26.0836,26.2627,26.0836,26.2179,59800.0
2006-01-03 15:30:00,58.55,58.6,58.38,58.45,57700.0,26.2179,26.2403,26.1418,26.1732,57700.0
2006-01-04 09:30:00,58.3,58.74,58.3,58.51,17800.0,26.106,26.303,26.106,26.2,17800.0
2006-01-04 10:00:00,58.48,58.86,58.45,58.84,25500.0,26.1866,26.3567,26.1732,26.3478,25500.0
2006-01-04 10:30:00,58.84,58.86,58.69,58.75,17200.0,26.3478,26.3567,26.2806,26.3075,17200.0
2006-01-04 11:00:00,58.75,58.81,58.69,58.79,10300.0,26.3075,26.3344,26.2806,26.3254,10300.0
2006-01-04 11:30:00,58.77,59.12,58.77,59.05,13200.0,26.3164,26.4732,26.3164,26.4418,13200.0
2006-01-04 12:00:00,59.05,59.17,59.05,59.12,8900.0,26.4418,26.4956,26.4418,26.4732,8900.0
2006-01-04 12:30:00,59.16,59.16,59.04,59.1,9000.0,26.4911,26.4911,26.4373,26.4642,9000.0
2006-01-04 13:00:00,59.1,59.28,59.03,59.25,7200.0,26.4642,26.5448,26.4329,26.5314,7200.0
2006-01-04 13:30:00,59.21,59.25,59.07,59.14,10300.0,26.5135,26.5314,26.4508,26.4821,10300.0
2006-01-04 14:00:00,59.09,59.19,58.99,59.07,22800.0,26.4597,26.5045,26.415,26.4508,22800.0
2006-01-04 14:30:00,59.07,59.13,59.04,59.08,7500.0,26.4508,26.4776,26.4373,26.4553,7500.0
2006-01-04 15:00:00,59.08,59.14,59.08,59.13,6900.0,26.4553,26.4821,26.4553,26.4776,6900.0
2006-01-04 15:30:00,59.11,59.14,58.96,59.02,29800.0,26.4687,26.4821,26.4015,26.4284,29800.0
2006-01-05 09:30:00,58.5,59.15,58.15,59.04,82500.0,26.1955,26.4866,26.0388,26.4373,82500.0
2006-01-05 10:00:00,59.04,59.21,59.04,59.14,47700.0,26.4373,26.5135,26.4373,26.4821,47700.0
2006-01-05 10:30:00,59.14,59.31,59.14,59.24,32400.0,26.4821,26.5583,26.4821,26.5269,32400.0
2006-01-05 11:00:00,59.23,59.5,59.22,59.43,22900.0,26.5224,26.6433,26.518,26.612,22900.0
2006-01-05 11:30:00,59.41,59.58,59.36,59.58,55100.0,26.603,26.6792,26.5806,26.6792,55100.0
2006-01-05 12:00:00,59.59,59.6,59.53,59.57,16300.0,26.6836,26.6881,26.6568,26.6747,16300.0
2006-01-05 12:30:00,59.56,59.56,59.21,59.28,12900.0,26.6702,26.6702,26.5135,26.5448,12900.0
2006-01-05 13:00:00,59.28,59.31,59.22,59.28,7500.0,26.5448,26.5583,26.518,26.5448,7500.0
2006-01-05 13:30:00,59.28,59.49,59.2,59.38,15200.0,26.5448,26.6389,26.509,26.5896,15200.0
2006-01-05 14:00:00,59.38,59.5,59.35,59.49,14300.0,26.5896,26.6433,26.5762,26.6389,14300.0
2006-01-05 14:30:00,59.5,59.5,59.37,59.39,11200.0,26.6433,26.6433,26.5851,26.5941,11200.0
2006-01-05 15:00:00,59.39,59.46,59.35,59.46,25500.0,26.5941,26.6254,26.5762,26.6254,25500.0
2006-01-05 15:30:00,59.46,59.52,59.43,59.5,29100.0,26.6254,26.6523,26.612,26.6433,29100.0
2006-01-06 09:30:00,59.85,59.96,59.8,59.83,12700.0,26.8001,26.8493,26.7777,26.7911,12700.0
2006-01-06 10:00:00,59.83,59.85,59.69,59.82,12900.0,26.7911,26.8001,26.7284,26.7866,12900.0
2006-01-06 10:30:00,59.82,59.91,59.8,59.9,19000.0,26.7866,26.8269,26.7777,26.8224,19000.0
2006-01-06 11:00:00,59.91,60.0,59.85,59.9,11800.0,26.8269,26.8672,26.8001,26.8224,11800.0
2006-01-06 11:30:00,59.88,59.93,59.84,59.92,9200.0,26.8135,26.8359,26.7956,26.8314,9200.0
2006-01-06 12:00:00,59.92,60.2,59.9,60.19,12700.0,26.8314,26.9568,26.8224,26.9523,12700.0
2006-01-06 12:30:00,60.17,60.38,60.14,60.38,20200.0,26.9433,27.0374,26.9299,27.0374,20200.0
2006-01-06 13:00:00,60.39,60.55,60.38,60.54,17900.0,27.0419,27.1135,27.0374,27.109,17900.0
2006-01-06 13:30:00,60.53,60.59,60.49,60.57,13700.0,27.1046,27.1314,27.0866,27.1225,13700.0
2006-01-06 14:00:00,60.57,60.64,60.49,60.52,17000.0,27.1225,27.1538,27.0866,27.1001,17000.0
2006-01-06 14:30:00,60.52,60.78,60.52,60.75,14400.0,27.1001,27.2165,27.1001,27.2031,14400.0
2006-01-06 15:00:00,60.79,60.87,60.7,60.84,17900.0,27.221,27.2568,27.1807,27.2434,17900.0
2006-01-06 15:30:00,60.85,60.94,60.61,60.88,36500.0,27.2478,27.2881,27.1404,27.2613,36500.0
2006-01-09 09:30:00,62.3,62.3,61.75,61.97,71200.0,27.8971,27.8971,27.6509,27.7494,71200.0
2006-01-09 10:00:00,61.98,62.07,61.9,61.9,50800.0,27.7538,27.7941,27.718,27.718,50800.0
2006-01-09 10:30:00,61.89,61.9,61.74,61.79,31400.0,27.7135,27.718,27.6464,27.6688,31400.0
2006-01-09 11:00:00,61.79,61.79,61.7,61.76,13500.0,27.6688,27.6688,27.6285,27.6553,13500.0
2006-01-09 11:30:00,61.72,61.98,61.72,61.97,16800.0,27.6374,27.7538,27.6374,27.7494,16800.0
2006-01-09 12:00:00,61.97,61.97,61.91,61.93,22800.0,27.7494,27.7494,27.7225,27.7315,22800.0
2006-01-09 12:30:00,61.93,62.0,61.93,61.98,20200.0,27.7315,27.7628,27.7315,27.7538,20200.0
2006-01-09 13:00:00,61.99,62.19,61.98,62.16,20300.0,27.7583,27.8479,27.7538,27.8344,20300.0
2006-01-09 13:30:00,62.16,62.36,62.16,62.34,32300.0,27.8344,27.924,27.8344,27.915,32300.0
2006-01-09 14:00:00,62.34,62.34,62.19,62.2,21100.0,27.915,27.915,27.8479,27.8524,21100.0
2006-01-09 14:30:00,62.2,62.2,62.14,62.15,39600.0,27.8524,27.8524,27.8255,27.83,39600.0
2006-01-09 15:00:00,62.14,62.14,62.09,62.1,23100.0,27.8255,27.8255,27.8031,27.8076,23100.0
2006-01-09 15:30:00,62.11,62.28,62.09,62.22,40100.0,27.8121,27.8882,27.8031,27.8613,40100.0
2006-01-10 09:30:00,62.25,62.25,62.11,62.12,14200.0,27.8747,27.8747,27.8121,27.8165,14200.0
2006-01-10 10:00:00,62.13,62.43,62.0,62.28,23600.0,27.821,27.9553,27.7628,27.8882,23600.0
2006-01-10 10:30:00,62.27,62.35,62.23,62.34,10200.0,27.8837,27.9195,27.8658,27.915,10200.0
2006-01-10 11:00:00,62.34,62.51,62.34,62.49,15700.0,27.915,27.9912,27.915,27.9822,15700.0
2006-01-10 11:30:00,62.49,62.5,62.4,62.5,19500.0,27.9822,27.9867,27.9419,27.9867,19500.0
2006-01-10 12:00:00,62.54,62.93,62.54,62.77,15100.0,28.0046,28.1792,28.0046,28.1076,15100.0
2006-01-10 12:30:00,62.76,62.86,62.74,62.83,10300.0,28.1031,28.1479,28.0942,28.1345,10300.0
2006-01-10 13:00:00,62.83,63.21,62.83,63.14,23200.0,28.1345,28.3046,28.1345,28.2733,23200.0
2006-01-10 13:30:00,63.15,63.15,62.96,63.05,14300.0,28.2778,28.2778,28.1927,28.233,14300.0
2006-01-10 14:00:00,63.05,63.08,62.85,62.86,16100.0,28.233,28.2464,28.1434,28.1479,16100.0
2006-01-10 14:30:00,62.83,62.99,62.75,62.95,14100.0,28.1345,28.2061,28.0986,28.1882,14100.0
2006-01-10 15:00:00,62.96,62.97,62.76,62.8,18200.0,28.1927,28.1972,28.1031,28.121,18200.0
2006-01-10 15:30:00,62.79,62.81,62.77,62.77,17000.0,28.1166,28.1255,28.1076,28.1076,17000.0
2006-01-11 09:30:00,62.85,62.96,62.64,62.74,11300.0,28.1434,28.1927,28.0494,28.0942,11300.0
2006-01-11 10:00:00,62.74,63.09,62.72,63.09,37400.0,28.0942,28.2509,28.0852,28.2509,37400.0
2006-01-11 10:30:00,63.07,63.09,62.95,62.99,32400.0,28.2419,28.2509,28.1882,28.2061,32400.0
2006-01-11 11:00:00,62.99,63.0,62.8,63.0,25700.0,28.2061,28.2106,28.121,28.2106,25700.0
2006-01-11 11:30:00,63.0,63.0,62.61,62.61,9100.0,28.2106,28.2106,28.0359,28.0359,9100.0
2006-01-11 12:00:00,62.62,62.67,62.6,62.67,5500.0,28.0404,28.0628,28.0315,28.0628,5500.0
2006-01-11 12:30:00,62.66,62.75,62.66,62.71,6500.0,28.0583,28.0986,28.0583,28.0807,6500.0
2006-01-11 13:00:00,62.71,62.71,62.5,62.54,8000.0,28.0807,28.0807,27.9867,28.0046,8000.0
2006-01-11 13:30:00,62.54,62.54,62.47,62.54,12900.0,28.0046,28.0046,27.9733,28.0046,12900.0
2006-01-11 14:00:00,62.53,62.61,62.5,62.6,7400.0,28.0001,28.0359,27.9867,28.0315,7400.0
2006-01-11 14:30:00,62.61,62.69,62.61,62.65,13200.0,28.0359,28.0718,28.0359,28.0539,13200.0
2006-01-11 15:00:00,62.65,62.66,62.59,62.64,26200.0,28.0539,28.0583,28.027,28.0494,26200.0
2006-01-11 15:30:00,62.63,62.67,62.48,62.48,25200.0,28.0449,28.0628,27.9777,27.9777,25200.0
2006-01-12 09:30:00,62.47,62.55,62.4,62.52,8200.0,27.9733,28.0091,27.9419,27.9956,8200.0
2006-01-12 10:00:00,62.58,62.61,62.51,62.54,9900.0,28.0225,28.0359,27.9912,28.0046,9900.0
2006-01-12 10:30:00,62.52,62.58,62.5,62.5,13800.0,27.9956,28.0225,27.9867,27.9867,13800.0
2006-01-12 11:00:00,62.51,62.53,62.41,62.43,30400.0,27.9912,28.0001,27.9464,27.9553,30400.0
2006-01-12 11:30:00,62.44,62.5,62.4,62.49,17100.0,27.9598,27.9867,27.9419,27.9822,17100.0
2006-01-12 12:00:00,62.5,62.52,62.35,62.4,15100.0,27.9867,27.9956,27.9195,27.9419,15100.0
2006-01-12 12:30:00,62.4,62.5,62.22,62.42,17300.0,27.9419,27.9867,27.8613,27.9509,17300.0
2006-01-12 13:00:00,62.41,62.55,62.41,62.55,4600.0,27.9464,28.0091,27.9464,28.0091,4600.0
2006-01-12 13:30:00,62.55,62.6,62.49,62.49,7200.0,28.0091,28.0315,27.9822,27.9822,7200.0
2006-01-12 14:00:00,62.5,62.57,62.49,62.57,4900.0,27.9867,28.018,27.9822,28.018,4900.0
2006-01-12 14:30:00,62.57,62.63,62.41,62.45,11100.0,28.018,28.0449,27.9464,27.9643,11100.0
2006-01-12 15:00:00,62.46,62.57,62.41,62.46,11700.0,27.9688,28.018,27.9464,27.9688,11700.0
2006-01-12 15:30:00,62.47,62.69,62.46,62.52,12700.0,27.9733,28.0718,27.9688,27.9956,12700.0
2006-01-13 09:30:00,62.6,62.6,62.06,62.06,12400.0,28.0315,28.0315,27.7897,27.7897,12400.0
2006-01-13 10:00:00,62.05,62.31,62.01,62.16,20400.0,27.7852,27.9016,27.7673,27.8344,20400.0
2006-01-13 10:30:00,62.16,62.2,62.01,62.01,14400.0,27.8344,27.8524,27.7673,27.7673,14400.0
2006-01-13 11:00:00,62.02,62.1,62.02,62.07,5000.0,27.7718,27.8076,27.7718,27.7941,5000.0
2006-01-13 11:30:00,62.06,62.11,62.05,62.05,11500.0,27.7897,27.8121,27.7852,27.7852,11500.0
2006-01-13 12:00:00,62.01,62.07,62.0,62.06,17200.0,27.7673,27.7941,27.7628,27.7897,17200.0
2006-01-13 12:30:00,62.06,62.08,62.03,62.03,9800.0,27.7897,27.7986,27.7762,27.7762,9800.0
2006-01-13 13:00:00,62.03,62.17,62.03,62.16,23500.0,27.7762,27.8389,27.7762,27.8344,23500.0
2006-01-13 13:30:00,62.13,62.21,61.86,61.91,57300.0,27.821,27.8568,27.7001,27.7225,57300.0
2006-01-13 14:00:00,61.9,61.94,61.83,61.94,18400.0,27.718,27.7359,27.6867,27.7359,18400.0
2006-01-13 14:30:00,61.94,61.95,61.88,61.94,11400.0,27.7359,27.7404,27.7091,27.7359,11400.0
2006-01-13 15:00:00,61.93,61.98,61.93,61.98,15700.0,27.7315,27.7538,27.7315,27.7538,15700.0
2006-01-13 15:30:00,61.98,62.0,61.94,61.94,19100.0,27.7538,27.7628,27.7359,27.7359,19100.0
2006-01-17 09:30:00,61.7,61.7,61.16,61.33,19900.0,27.6285,27.6285,27.3867,27.4628,19900.0
2006-01-17 10:00:00,61.32,61.59,61.32,61.57,43800.0,27.4583,27.5792,27.4583,27.5703,43800.0
2006-01-17 10:30:00,61.59,61.93,61.59,61.89,21100.0,27.5792,27.7315,27.5792,27.7135,21100.0
2006-01-17 11:00:00,61.89,62.0,61.85,61.99,22900.0,27.7135,27.7628,27.6956,27.7583,22900.0
2006-01-17 11:30:00,61.95,62.06,61.7,61.7,50100.0,27.7404,27.7897,27.6285,27.6285,50100.0
2006-01-17 12:00:00,61.71,61.85,61.69,61.8,32600.0,27.6329,27.6956,27.624,27.6732,32600.0
2006-01-17 12:30:00,61.77,62.04,61.77,62.04,13000.0,27.6598,27.7807,27.6598,27.7807,13000.0
2006-01-17 13:00:00,62.04,62.17,62.04,62.17,14500.0,27.7807,27.8389,27.7807,27.8389,14500.0
2006-01-17 13:30:00,62.17,62.35,62.17,62.3,18000.0,27.8389,27.9195,27.8389,27.8971,18000.0
2006-01-17 14:00:00,62.3,62.32,62.2,62.21,15500.0,27.8971,27.9061,27.8524,27.8568,15500.0
2006-01-17 14:30:00,62.17,62.35,62.13,62.35,18500.0,27.8389,27.9195,27.821,27.9195,18500.0
2006-01-17 15:00:00,62.34,62.45,62.28,62.34,20500.0,27.915,27.9643,27.8882,27.915,20500.0
2006-01-17 15:30:00,62.35,62.54,62.32,62.54,19600.0,27.9195,28.0046,27.9061,28.0046,19600.0
2006-01-18 09:30:00,62.6,62.8,62.4,62.8,12900.0,28.0315,28.121,27.9419,28.121,12900.0
2006-01-18 10:00:00,62.89,62.89,62.65,62.68,26800.0,28.1613,28.1613,28.0539,28.0673,26800.0
2006-01-18 10:30:00,62.59,62.63,61.95,62.04,10700.0,28.027,28.0449,27.7404,27.7807,10700.0
2006-01-18 11:00:00,61.98,62.19,61.98,62.07,11000.0,27.7538,27.8479,27.7538,27.7941,11000.0
2006-01-18 11:30:00,62.08,62.08,61.95,62.03,4900.0,27.7986,27.7986,27.7404,27.7762,4900.0
2006-01-18 12:00:00,62.04,62.08,62.04,62.08,4800.0,27.7807,27.7986,27.7807,27.7986,4800.0
2006-01-18 12:30:00,62.09,62.11,62.05,62.1,9400.0,27.8031,27.8121,27.7852,27.8076,9400.0
2006-01-18 13:00:00,62.07,62.1,62.0,62.0,31000.0,27.7941,27.8076,27.7628,27.7628,31000.0
2006-01-18 13:30:00,62.01,62.1,61.94,62.04,21400.0,27.7673,27.8076,27.7359,27.7807,21400.0
2006-01-18 14:00:00,62.03,62.15,62.03,62.11,15700.0,27.7762,27.83,27.7762,27.8121,15700.0
2006-01-18 14:30:00,62.1,62.16,61.97,61.99,10600.0,27.8076,27.8344,27.7494,27.7583,10600.0
2006-01-18 15:00:00,62.04,62.14,61.97,62.13,20300.0,27.7807,27.8255,27.7494,27.821,20300.0
2006-01-18 15:30:00,62.14,62.17,61.99,61.99,62700.0,27.8255,27.8389,27.7583,27.7583,62700.0
2006-01-19 09:30:00,62.03,62.88,62.03,62.88,13800.0,27.7762,28.1569,27.7762,28.1569,13800.0
2006-01-19 10:00:00,62.89,62.98,62.8,62.89,12600.0,28.1613,28.2016,28.121,28.1613,12600.0
2006-01-19 10:30:00,62.89,62.89,62.6,62.6,12600.0,28.1613,28.1613,28.0315,28.0315,12600.0
2006-01-19 11:00:00,62.6,62.63,62.45,62.58,4500.0,28.0315,28.0449,27.9643,28.0225,4500.0
2006-01-19 11:30:00,62.63,62.91,62.63,62.91,3900.0,28.0449,28.1703,28.0449,28.1703,3900.0
2006-01-19 12:00:00,62.92,62.93,62.82,62.93,10900.0,28.1748,28.1792,28.13,28.1792,10900.0
2006-01-19 12:30:00,62.96,63.21,62.93,63.21,11600.0,28.1927,28.3046,28.1792,28.3046,11600.0
2006-01-19 13:00:00,63.21,63.42,63.19,63.2,9300.0,28.3046,28.3987,28.2957,28.3001,9300.0
2006-01-19 13:30:00,63.19,63.24,63.15,63.24,5100.0,28.2957,28.3181,28.2778,28.3181,5100.0
2006-01-19 14:00:00,63.24,63.47,63.24,63.46,9800.0,28.3181,28.421,28.3181,28.4166,9800.0
2006-01-19 14:30:00,63.48,63.58,63.39,63.4,8700.0,28.4255,28.4703,28.3852,28.3897,8700.0
2006-01-19 15:00:00,63.39,63.39,63.16,63.16,13200.0,28.3852,28.3852,28.2822,28.2822,13200.0
2006-01-19 15:30:00,63.16,63.4,63.16,63.36,15200.0,28.2822,28.3897,28.2822,28.3718,15200.0
2006-01-20 09:30:00,64.1,64.19,63.72,63.74,42500.0,28.7032,28.7435,28.533,28.5419,42500.0
2006-01-20 10:00:00,63.65,63.65,63.37,63.45,27600.0,28.5016,28.5016,28.3763,28.4121,27600.0
2006-01-20 10:30:00,63.45,63.77,63.44,63.7,28300.0,28.4121,28.5554,28.4076,28.524,28300.0
2006-01-20 11:00:00,63.7,63.74,63.59,63.65,17300.0,28.524,28.5419,28.4748,28.5016,17300.0
2006-01-20 11:30:00,63.6,63.66,63.51,63.51,15400.0,28.4793,28.5061,28.439,28.439,15400.0
2006-01-20 12:00:00,63.52,63.65,63.51,63.65,9900.0,28.4434,28.5016,28.439,28.5016,9900.0
2006-01-20 12:30:00,63.66,63.66,63.53,63.56,4100.0,28.5061,28.5061,28.4479,28.4613,4100.0
2006-01-20 13:00:00,63.56,63.57,63.52,63.52,6100.0,28.4613,28.4658,28.4434,28.4434,6100.0
2006-01-20 13:30:00,63.53,63.6,63.45,63.45,10300.0,28.4479,28.4793,28.4121,28.4121,10300.0
2006-01-20 14:00:00,63.43,63.43,63.25,63.32,14400.0,28.4031,28.4031,28.3225,28.3539,14400.0
2006-01-20 14:30:00,63.32,63.32,63.26,63.3,39600.0,28.3539,28.3539,28.327,28.3449,39600.0
2006-01-20 15:00:00,63.27,63.38,63.23,63.23,22000.0,28.3315,28.3807,28.3136,28.3136,22000.0
2006-01-20 15:30:00,63.24,63.43,63.09,63.22,30600.0,28.3181,28.4031,28.2509,28.3091,30600.0
2006-01-23 09:30:00,63.3,63.84,63.3,63.49,10600.0,28.3449,28.5867,28.3449,28.43,10600.0
2006-01-23 10:00:00,63.6,63.63,63.4,63.43,11700.0,28.4793,28.4927,28.3897,28.4031,11700.0
2006-01-23 10:30:00,63.43,63.5,63.05,63.1,27100.0,28.4031,28.4345,28.233,28.2554,27100.0
2006-01-23 11:00:00,63.1,63.1,63.05,63.06,27400.0,28.2554,28.2554,28.233,28.2375,27400.0
2006-01-23 11:30:00,63.07,63.13,63.04,63.13,13700.0,28.2419,28.2688,28.2285,28.2688,13700.0
2006-01-23 12:00:00,63.09,63.19,63.09,63.1,3900.0,28.2509,28.2957,28.2509,28.2554,3900.0
2006-01-23 12:30:00,63.1,63.16,63.06,63.16,4300.0,28.2554,28.2822,28.2375,28.2822,4300.0
2006-01-23 13:00:00,63.15,63.31,63.15,63.31,5400.0,28.2778,28.3494,28.2778,28.3494,5400.0
2006-01-23 13:30:00,63.31,63.33,63.23,63.24,3900.0,28.3494,28.3584,28.3136,28.3181,3900.0
2006-01-23 14:00:00,63.2,63.29,63.14,63.25,7600.0,28.3001,28.3404,28.2733,28.3225,7600.0
2006-01-23 14:30:00,63.25,63.25,63.22,63.23,7000.0,28.3225,28.3225,28.3091,28.3136,7000.0
2006-01-23 15:00:00,63.23,63.25,63.19,63.19,10500.0,28.3136,28.3225,28.2957,28.2957,10500.0
2006-01-23 15:30:00,63.19,63.19,63.02,63.02,14400.0,28.2957,28.2957,28.2195,28.2195,14400.0
2006-01-24 09:30:00,63.25,63.6,63.17,63.6,26500.0,28.3225,28.4793,28.2867,28.4793,26500.0
2006-01-24 10:00:00,63.6,63.67,63.5,63.56,16500.0,28.4793,28.5106,28.4345,28.4613,16500.0
2006-01-24 10:30:00,63.56,63.69,63.56,63.69,10900.0,28.4613,28.5196,28.4613,28.5196,10900.0
2006-01-24 11:00:00,63.69,63.7,63.66,63.66,11700.0,28.5196,28.524,28.5061,28.5061,11700.0
2006-01-24 11:30:00,63.67,63.67,63.56,63.57,9300.0,28.5106,28.5106,28.4613,28.4658,9300.0
2006-01-24 12:00:00,63.51,63.51,63.31,63.36,9900.0,28.439,28.439,28.3494,28.3718,9900.0
2006-01-24 12:30:00,63.34,63.34,63.25,63.29,20200.0,28.3628,28.3628,28.3225,28.3404,20200.0
2006-01-24 13:00:00,63.29,63.35,63.2,63.35,13700.0,28.3404,28.3673,28.3001,28.3673,13700.0
2006-01-24 13:30:00,63.35,63.67,63.35,63.67,12700.0,28.3673,28.5106,28.3673,28.5106,12700.0
2006-01-24 14:00:00,63.68,63.7,63.52,63.54,11500.0,28.5151,28.524,28.4434,28.4524,11500.0
2006-01-24 14:30:00,63.55,63.63,63.55,63.62,21200.0,28.4569,28.4927,28.4569,28.4882,21200.0
2006-01-24 15:00:00,63.62,63.63,63.53,63.58,11000.0,28.4882,28.4927,28.4479,28.4703,11000.0
2006-01-24 15:30:00,63.61,63.65,63.43,63.51,13300.0,28.4837,28.5016,28.4031,28.439,13300.0
2006-01-25 09:30:00,63.45,64.01,63.32,64.01,14600.0,28.4121,28.6629,28.3539,28.6629,14600.0
2006-01-25 10:00:00,64.01,64.17,64.0,64.04,18900.0,28.6629,28.7345,28.6584,28.6763,18900.0
2006-01-25 10:30:00,64.04,64.19,64.0,64.15,15300.0,28.6763,28.7435,28.6584,28.7255,15300.0
2006-01-25 11:00:00,64.15,64.18,64.09,64.15,12600.0,28.7255,28.739,28.6987,28.7255,12600.0
2006-01-25 11:30:00,64.15,64.15,63.98,64.0,39000.0,28.7255,28.7255,28.6494,28.6584,39000.0
2006-01-25 12:00:00,64.0,64.04,63.74,63.82,16700.0,28.6584,28.6763,28.5419,28.5778,16700.0
2006-01-25 12:30:00,63.84,64.0,63.69,63.87,19000.0,28.5867,28.6584,28.5196,28.6002,19000.0
2006-01-25 13:00:00,63.82,63.94,63.79,63.94,5300.0,28.5778,28.6315,28.5643,28.6315,5300.0
2006-01-25 13:30:00,63.97,63.97,63.84,63.9,4700.0,28.6449,28.6449,28.5867,28.6136,4700.0
2006-01-25 14:00:00,63.9,64.0,63.9,64.0,6400.0,28.6136,28.6584,28.6136,28.6584,6400.0
2006-01-25 14:30:00,63.98,64.01,63.7,63.71,14400.0,28.6494,28.6629,28.524,28.5285,14400.0
2006-01-25 15:00:00,63.7,63.79,63.64,63.78,9600.0,28.524,28.5643,28.4972,28.5599,9600.0
2006-01-25 15:30:00,63.78,63.85,63.7,63.77,10100.0,28.5599,28.5912,28.524,28.5554,10100.0
2006-01-26 09:30:00,63.85,64.2,63.71,63.93,16200.0,28.5912,28.7479,28.5285,28.627,16200.0
2006-01-26 10:00:00,63.93,64.24,63.77,64.18,10500.0,28.627,28.7658,28.5554,28.739,10500.0
2006-01-26 10:30:00,64.18,64.55,64.18,64.55,15100.0,28.739,28.9047,28.739,28.9047,15100.0
2006-01-26 11:00:00,64.54,64.55,64.42,64.43,10700.0,28.9002,28.9047,28.8464,28.8509,10700.0
2006-01-26 11:30:00,64.38,64.46,64.27,64.28,7900.0,28.8285,28.8644,28.7793,28.7838,7900.0
2006-01-26 12:00:00,64.29,64.44,64.29,64.41,6600.0,28.7882,28.8554,28.7882,28.842,6600.0
2006-01-26 12:30:00,64.4,64.53,64.34,64.51,28500.0,28.8375,28.8957,28.8106,28.8867,28500.0
2006-01-26 13:00:00,64.44,64.49,64.41,64.45,11300.0,28.8554,28.8778,28.842,28.8599,11300.0
2006-01-26 13:30:00,64.42,64.48,64.4,64.45,7900.0,28.8464,28.8733,28.8375,28.8599,7900.0
2006-01-26 14:00:00,64.43,64.43,64.2,64.26,7400.0,28.8509,28.8509,28.7479,28.7748,7400.0
2006-01-26 14:30:00,64.26,64.37,64.26,64.33,8200.0,28.7748,28.8241,28.7748,28.8061,8200.0
2006-01-26 15:00:00,64.33,64.4,64.3,64.4,11500.0,28.8061,28.8375,28.7927,28.8375,11500.0
2006-01-26 15:30:00,64.43,64.51,64.38,64.42,13300.0,28.8509,28.8867,28.8285,28.8464,13300.0
2006-01-27 09:30:00,64.75,65.09,64.75,64.95,10100.0,28.9942,29.1465,28.9942,29.0838,10100.0
2006-01-27 10:00:00,64.95,65.3,64.9,65.3,10600.0,29.0838,29.2405,29.0614,29.2405,10600.0
2006-01-27 10:30:00,65.3,65.68,65.3,65.68,16900.0,29.2405,29.4107,29.2405,29.4107,16900.0
2006-01-27 11:00:00,65.64,65.85,65.63,65.85,11000.0,29.3927,29.4868,29.3883,29.4868,11000.0
2006-01-27 11:30:00,65.85,65.85,65.49,65.61,13900.0,29.4868,29.4868,29.3256,29.3793,13900.0
2006-01-27 12:00:00,65.63,65.74,65.49,65.73,19500.0,29.3883,29.4375,29.3256,29.433,19500.0
2006-01-27 12:30:00,65.69,65.73,65.63,65.65,9400.0,29.4151,29.433,29.3883,29.3972,9400.0
2006-01-27 13:00:00,65.67,65.71,65.6,65.69,6600.0,29.4062,29.4241,29.3748,29.4151,6600.0
2006-01-27 13:30:00,65.69,65.74,65.5,65.74,12300.0,29.4151,29.4375,29.3301,29.4375,12300.0
2006-01-27 14:00:00,65.74,65.75,65.59,65.69,14200.0,29.4375,29.442,29.3704,29.4151,14200.0
2006-01-27 14:30:00,65.7,65.7,65.53,65.58,16900.0,29.4196,29.4196,29.3435,29.3659,16900.0
2006-01-27 15:00:00,65.62,65.7,65.42,65.43,18500.0,29.3838,29.4196,29.2942,29.2987,18500.0
2006-01-27 15:30:00,65.43,65.51,65.28,65.28,28700.0,29.2987,29.3345,29.2315,29.2315,28700.0
2006-01-30 09:30:00,65.18,65.25,64.9,64.9,4300.0,29.1868,29.2181,29.0614,29.0614,4300.0
2006-01-30 10:00:00,64.84,65.0,64.75,64.8,13600.0,29.0345,29.1062,28.9942,29.0166,13600.0
2006-01-30 10:30:00,64.75,64.93,64.75,64.85,22000.0,28.9942,29.0748,28.9942,29.039,22000.0
2006-01-30 11:00:00,64.85,64.97,64.85,64.92,4100.0,29.039,29.0927,29.039,29.0703,4100.0
2006-01-30 11:30:00,64.96,65.01,64.83,64.85,10600.0,29.0882,29.1106,29.03,29.039,10600.0
2006-01-30 12:00:00,64.82,64.96,64.82,64.94,10000.0,29.0256,29.0882,29.0256,29.0793,10000.0
2006-01-30 12:30:00,64.94,64.99,64.87,64.88,8200.0,29.0793,29.1017,29.0479,29.0524,8200.0
2006-01-30 13:00:00,64.89,64.89,64.82,64.86,11600.0,29.0569,29.0569,29.0256,29.0435,11600.0
2006-01-30 13:30:00,64.84,64.94,64.84,64.94,6800.0,29.0345,29.0793,29.0345,29.0793,6800.0
2006-01-30 14:00:00,64.94,64.94,64.8,64.85,15100.0,29.0793,29.0793,29.0166,29.039,15100.0
2006-01-30 14:30:00,64.84,64.88,64.69,64.69,7000.0,29.0345,29.0524,28.9673,28.9673,7000.0
2006-01-30 15:00:00,64.68,64.84,64.65,64.84,14000.0,28.9629,29.0345,28.9494,29.0345,14000.0
2006-01-30 15:30:00,64.84,64.84,64.6,64.64,16100.0,29.0345,29.0345,28.927,28.945,16100.0
2006-01-31 09:30:00,64.55,64.59,64.34,64.46,10300.0,28.9047,28.9226,28.8106,28.8644,10300.0
2006-01-31 10:00:00,64.47,64.47,64.28,64.4,14600.0,28.8688,28.8688,28.7838,28.8375,14600.0
2006-01-31 10:30:00,64.4,64.45,64.26,64.41,12900.0,28.8375,28.8599,28.7748,28.842,12900.0
2006-01-31 11:00:00,64.42,64.76,64.42,64.76,15100.0,28.8464,28.9987,28.8464,28.9987,15100.0
2006-01-31 11:30:00,64.76,65.01,64.63,64.87,16200.0,28.9987,29.1106,28.9405,29.0479,16200.0
2006-01-31 12:00:00,64.86,65.05,64.76,64.79,17800.0,29.0435,29.1285,28.9987,29.0121,17800.0
2006-01-31 12:30:00,64.79,65.05,64.71,65.02,9500.0,29.0121,29.1285,28.9763,29.1151,9500.0
2006-01-31 13:00:00,65.04,65.15,65.0,65.13,6900.0,29.1241,29.1733,29.1062,29.1644,6900.0
2006-01-31 13:30:00,65.12,65.12,64.88,65.03,19400.0,29.1599,29.1599,29.0524,29.1196,19400.0
2006-01-31 14:00:00,65.08,65.22,64.83,64.98,14700.0,29.142,29.2047,29.03,29.0972,14700.0
2006-01-31 14:30:00,64.97,65.15,64.9,65.14,9500.0,29.0927,29.1733,29.0614,29.1688,9500.0
2006-01-31 15:00:00,65.12,65.3,65.05,65.25,7300.0,29.1599,29.2405,29.1285,29.2181,7300.0
2006-01-31 15:30:00,65.28,65.34,64.95,64.98,10500.0,29.2315,29.2584,29.0838,29.0972,10500.0
2006-02-01 09:30:00,65.25,65.25,64.86,65.12,19300.0,29.2181,29.2181,29.0435,29.1599,19300.0
2006-02-01 10:00:00,65.12,65.94,65.12,65.7,236500.0,29.1599,29.5271,29.1599,29.4196,236500.0
2006-02-01 10:30:00,65.7,65.92,65.7,65.84,12700.0,29.4196,29.5181,29.4196,29.4823,12700.0
2006-02-01 11:00:00,65.83,66.22,65.77,66.1,32500.0,29.4778,29.6525,29.451,29.5987,32500.0
2006-02-01 11:30:00,66.13,66.28,66.13,66.25,11100.0,29.6122,29.6793,29.6122,29.6659,11100.0
2006-02-01 12:00:00,66.24,66.3,66.16,66.19,6400.0,29.6614,29.6883,29.6256,29.639,6400.0
2006-02-01 12:30:00,66.18,66.2,66.03,66.03,9100.0,29.6345,29.6435,29.5674,29.5674,9100.0
2006-02-01 13:00:00,66.02,66.45,65.9,66.23,70200.0,29.5629,29.7555,29.5092,29.6569,70200.0
2006-02-01 13:30:00,66.23,66.23,65.94,66.12,14600.0,29.6569,29.6569,29.5271,29.6077,14600.0
2006-02-01 14:00:00,66.12,66.2,66.12,66.18,6400.0,29.6077,29.6435,29.6077,29.6345,6400.0
2006-02-01 14:30:00,66.16,66.18,66.0,66.01,19900.0,29.6256,29.6345,29.5539,29.5584,19900.0
2006-02-01 15:00:00,66.01,66.44,66.01,66.35,32900.0,29.5584,29.751,29.5584,29.7107,32900.0
2006-02-01 15:30:00,66.33,66.45,66.24,66.35,35000.0,29.7017,29.7555,29.6614,29.7107,35000.0
2006-02-02 09:30:00,65.8,66.2,65.65,65.7,202500.0,29.4644,29.6435,29.3972,29.4196,202500.0
2006-02-02 10:00:00,65.67,65.72,65.33,65.72,37300.0,29.4062,29.4286,29.2539,29.4286,37300.0
2006-02-02 10:30:00,65.72,66.06,65.65,66.05,25400.0,29.4286,29.5808,29.3972,29.5763,25400.0
2006-02-02 11:00:00,66.05,66.05,65.67,65.67,14300.0,29.5763,29.5763,29.4062,29.4062,14300.0
2006-02-02 11:30:00,65.68,65.71,65.56,65.66,36500.0,29.4107,29.4241,29.3569,29.4017,36500.0
2006-02-02 12:00:00,65.66,65.8,65.65,65.8,20700.0,29.4017,29.4644,29.3972,29.4644,20700.0
2006-02-02 12:30:00,65.8,65.8,65.65,65.68,14900.0,29.4644,29.4644,29.3972,29.4107,14900.0
2006-02-02 13:00:00,65.64,65.73,65.6,65.69,16300.0,29.3927,29.433,29.3748,29.4151,16300.0
2006-02-02 13:30:00,65.69,65.89,65.56,65.79,23900.0,29.4151,29.5047,29.3569,29.4599,23900.0
2006-02-02 14:00:00,65.82,65.83,65.73,65.8,22700.0,29.4733,29.4778,29.433,29.4644,22700.0
2006-02-02 14:30:00,65.8,65.92,65.74,65.83,34500.0,29.4644,29.5181,29.4375,29.4778,34500.0
2006-02-02 15:00:00,65.84,65.9,65.77,65.81,24300.0,29.4823,29.5092,29.451,29.4689,24300.0
2006-02-02 15:30:00,65.82,65.87,65.72,65.73,24100.0,29.4733,29.4957,29.4286,29.433,24100.0
2006-02-03 09:30:00,65.8,65.8,65.02,65.07,27100.0,29.4644,29.4644,29.1151,29.1375,27100.0
2006-02-03 10:00:00,65.07,65.07,64.61,65.0,34000.0,29.1375,29.1375,28.9315,29.1062,34000.0
2006-02-03 10:30:00,65.0,65.41,64.94,65.41,75600.0,29.1062,29.2898,29.0793,29.2898,75600.0
2006-02-03 11:00:00,65.4,65.47,65.2,65.4,40200.0,29.2853,29.3166,29.1957,29.2853,40200.0
2006-02-03 11:30:00,65.4,65.8,65.4,65.79,11900.0,29.2853,29.4644,29.2853,29.4599,11900.0
2006-02-03 12:00:00,65.79,65.79,65.49,65.49,17900.0,29.4599,29.4599,29.3256,29.3256,17900.0
2006-02-03 12:30:00,65.51,65.53,65.43,65.44,18000.0,29.3345,29.3435,29.2987,29.3032,18000.0
2006-02-03 13:00:00,65.43,65.44,65.37,65.37,27000.0,29.2987,29.3032,29.2718,29.2718,27000.0
2006-02-03 13:30:00,65.38,65.44,65.3,65.44,24300.0,29.2763,29.3032,29.2405,29.3032,24300.0
2006-02-03 14:00:00,65.44,65.44,65.27,65.28,14500.0,29.3032,29.3032,29.2271,29.2315,14500.0
2006-02-03 14:30:00,65.27,65.3,65.09,65.09,21700.0,29.2271,29.2405,29.1465,29.1465,21700.0
2006-02-03 15:00:00,65.08,65.35,65.08,65.33,13500.0,29.142,29.2629,29.142,29.2539,13500.0
2006-02-03 15:30:00,65.32,65.43,65.25,65.42,27600.0,29.2495,29.2987,29.2181,29.2942,27600.0
2006-02-06 09:30:00,65.45,65.63,65.44,65.62,8200.0,29.3077,29.3883,29.3032,29.3838,8200.0
2006-02-06 10:00:00,65.61,65.62,65.4,65.4,15600.0,29.3793,29.3838,29.2853,29.2853,15600.0
2006-02-06 10:30:00,65.4,65.52,65.4,65.52,160000.0,29.2853,29.339,29.2853,29.339,160000.0
2006-02-06 11:00:00,65.52,65.52,65.44,65.47,16400.0,29.339,29.339,29.3032,29.3166,16400.0
2006-02-06 11:30:00,65.47,65.5,65.46,65.5,27100.0,29.3166,29.3301,29.3121,29.3301,27100.0
2006-02-06 12:00:00,65.5,65.5,65.4,65.46,9900.0,29.3301,29.3301,29.2853,29.3121,9900.0
2006-02-06 12:30:00,65.41,65.57,65.41,65.57,16800.0,29.2898,29.3614,29.2898,29.3614,16800.0
2006-02-06 13:00:00,65.53,65.6,65.5,65.5,109100.0,29.3435,29.3748,29.3301,29.3301,109100.0
2006-02-06 13:30:00,65.52,65.55,65.47,65.52,23700.0,29.339,29.3524,29.3166,29.339,23700.0
2006-02-06 14:00:00,65.51,65.55,65.44,65.55,12300.0,29.3345,29.3524,29.3032,29.3524,12300.0
2006-02-06 14:30:00,65.54,65.54,65.46,65.5,11900.0,29.348,29.348,29.3121,29.3301,11900.0
2006-02-06 15:00:00,65.5,65.5,65.43,65.47,11000.0,29.3301,29.3301,29.2987,29.3166,11000.0
2006-02-06 15:30:00,65.47,65.5,65.41,65.5,23800.0,29.3166,29.3301,29.2898,29.3301,23800.0
2006-02-07 09:30:00,65.49,65.59,65.44,65.54,37500.0,29.3256,29.3704,29.3032,29.348,37500.0
2006-02-07 10:00:00,65.44,65.55,65.4,65.47,17000.0,29.3032,29.3524,29.2853,29.3166,17000.0
2006-02-07 10:30:00,65.42,65.54,65.37,65.44,22300.0,29.2942,29.348,29.2718,29.3032,22300.0
2006-02-07 11:00:00,65.45,65.46,65.31,65.39,13600.0,29.3077,29.3121,29.245,29.2808,13600.0
2006-02-07 11:30:00,65.4,65.45,65.4,65.41,12300.0,29.2853,29.3077,29.2853,29.2898,12300.0
2006-02-07 12:00:00,65.42,65.45,65.4,65.44,6800.0,29.2942,29.3077,29.2853,29.3032,6800.0
2006-02-07 12:30:00,65.44,65.45,65.34,65.37,6800.0,29.3032,29.3077,29.2584,29.2718,6800.0
2006-02-07 13:00:00,65.4,65.4,65.13,65.15,6900.0,29.2853,29.2853,29.1644,29.1733,6900.0
2006-02-07 13:30:00,65.14,65.24,65.12,65.24,13900.0,29.1688,29.2136,29.1599,29.2136,13900.0
2006-02-07 14:00:00,65.26,65.33,65.23,65.33,12300.0,29.2226,29.2539,29.2092,29.2539,12300.0
2006-02-07 14:30:00,65.33,65.33,65.24,65.25,9400.0,29.2539,29.2539,29.2136,29.2181,9400.0
2006-02-07 15:00:00,65.25,65.32,65.11,65.19,10800.0,29.2181,29.2495,29.1554,29.1912,10800.0
2006-02-07 15:30:00,65.15,65.17,65.0,65.12,19700.0,29.1733,29.1823,29.1062,29.1599,19700.0
2006-02-08 09:30:00,64.9,65.0,64.15,64.32,11800.0,29.0614,29.1062,28.7255,28.8017,11800.0
2006-02-08 10:00:00,64.34,64.5,64.22,64.28,25100.0,28.8106,28.8823,28.7569,28.7838,25100.0
2006-02-08 10:30:00,64.28,64.4,64.2,64.2,11500.0,28.7838,28.8375,28.7479,28.7479,11500.0
2006-02-08 11:00:00,64.21,64.4,64.21,64.34,5200.0,28.7524,28.8375,28.7524,28.8106,5200.0
2006-02-08 11:30:00,64.35,64.35,64.09,64.13,10200.0,28.8151,28.8151,28.6987,28.7166,10200.0
2006-02-08 12:00:00,64.13,64.25,64.13,64.18,23800.0,28.7166,28.7703,28.7166,28.739,23800.0
2006-02-08 12:30:00,64.2,64.26,64.14,64.2,10400.0,28.7479,28.7748,28.7211,28.7479,10400.0
2006-02-08 13:00:00,64.2,64.2,64.03,64.04,10100.0,28.7479,28.7479,28.6718,28.6763,10100.0
2006-02-08 13:30:00,64.03,64.21,64.03,64.19,10700.0,28.6718,28.7524,28.6718,28.7435,10700.0
2006-02-08 14:00:00,64.19,64.22,64.17,64.18,10100.0,28.7435,28.7569,28.7345,28.739,10100.0
2006-02-08 14:30:00,64.17,64.21,64.17,64.19,18000.0,28.7345,28.7524,28.7345,28.7435,18000.0
2006-02-08 15:00:00,64.2,64.35,64.19,64.33,28500.0,28.7479,28.8151,28.7435,28.8061,28500.0
2006-02-08 15:30:00,64.33,64.36,64.26,64.26,37600.0,28.8061,28.8196,28.7748,28.7748,37600.0
2006-02-09 09:30:00,64.14,64.57,64.14,64.41,44200.0,28.7211,28.9136,28.7211,28.842,44200.0
2006-02-09 10:00:00,64.41,64.59,64.27,64.47,115200.0,28.842,28.9226,28.7793,28.8688,115200.0
2006-02-09 10:30:00,64.49,64.54,64.21,64.37,31900.0,28.8778,28.9002,28.7524,28.8241,31900.0
2006-02-09 11:00:00,64.36,64.37,64.02,64.22,13100.0,28.8196,28.8241,28.6673,28.7569,13100.0
2006-02-09 11:30:00,64.22,64.45,64.2,64.33,11200.0,28.7569,28.8599,28.7479,28.8061,11200.0
2006-02-09 12:00:00,64.35,64.5,64.33,64.37,20200.0,28.8151,28.8823,28.8061,28.8241,20200.0
2006-02-09 12:30:00,64.44,64.44,64.25,64.43,15000.0,28.8554,28.8554,28.7703,28.8509,15000.0
2006-02-09 13:00:00,64.38,64.47,64.26,64.35,48500.0,28.8285,28.8688,28.7748,28.8151,48500.0
2006-02-09 13:30:00,64.35,64.45,64.33,64.45,13700.0,28.8151,28.8599,28.8061,28.8599,13700.0
2006-02-09 14:00:00,64.45,64.45,64.3,64.43,5800.0,28.8599,28.8599,28.7927,28.8509,5800.0
2006-02-09 14:30:00,64.43,64.47,64.4,64.47,32900.0,28.8509,28.8688,28.8375,28.8688,32900.0
2006-02-09 15:00:00,64.45,64.46,64.32,64.45,22600.0,28.8599,28.8644,28.8017,28.8599,22600.0
2006-02-09 15:30:00,64.43,64.44,64.29,64.3,53300.0,28.8509,28.8554,28.7882,28.7927,53300.0
2006-02-10 09:30:00,64.18,64.5,64.18,64.3,30800.0,28.739,28.8823,28.739,28.7927,30800.0
2006-02-10 10:00:00,64.34,64.4,64.2,64.2,15900.0,28.8106,28.8375,28.7479,28.7479,15900.0
2006-02-10 10:30:00,64.26,64.4,63.92,64.32,20000.0,28.7748,28.8375,28.6225,28.8017,20000.0
2006-02-10 11:00:00,64.33,64.42,64.29,64.31,14800.0,28.8061,28.8464,28.7882,28.7972,14800.0
2006-02-10 11:30:00,64.31,64.39,64.3,64.37,8500.0,28.7972,28.833,28.7927,28.8241,8500.0
2006-02-10 12:00:00,64.37,64.42,64.33,64.33,16500.0,28.8241,28.8464,28.8061,28.8061,16500.0
2006-02-10 12:30:00,64.31,64.34,64.23,64.24,111900.0,28.7972,28.8106,28.7614,28.7658,111900.0
2006-02-10 13:00:00,64.22,64.45,64.22,64.31,8700.0,28.7569,28.8599,28.7569,28.7972,8700.0
2006-02-10 13:30:00,64.31,64.45,64.27,64.38,9300.0,28.7972,28.8599,28.7793,28.8285,9300.0
2006-02-10 14:00:00,64.4,64.45,64.35,64.39,14500.0,28.8375,28.8599,28.8151,28.833,14500.0
2006-02-10 14:30:00,64.39,64.4,64.37,64.4,34300.0,28.833,28.8375,28.8241,28.8375,34300.0
2006-02-10 15:00:00,64.4,64.68,64.38,64.6,28300.0,28.8375,28.9629,28.8285,28.927,28300.0
2006-02-10 15:30:00,64.6,64.6,64.46,64.5,28800.0,28.927,28.927,28.8644,28.8823,28800.0
2006-02-13 09:30:00,64.35,64.7,64.3,64.67,75400.0,28.8151,28.9718,28.7927,28.9584,75400.0
2006-02-13 10:00:00,64.67,64.69,64.5,64.5,18900.0,28.9584,28.9673,28.8823,28.8823,18900.0
2006-02-13 10:30:00,64.6,64.64,64.55,64.59,49200.0,28.927,28.945,28.9047,28.9226,49200.0
2006-02-13 11:00:00,64.6,64.6,64.58,64.6,20600.0,28.927,28.927,28.9181,28.927,20600.0
2006-02-13 11:30:00,64.6,64.6,64.57,64.6,8200.0,28.927,28.927,28.9136,28.927,8200.0
2006-02-13 12:00:00,64.6,64.63,64.57,64.58,39600.0,28.927,28.9405,28.9136,28.9181,39600.0
2006-02-13 12:30:00,64.57,64.58,64.53,64.55,6700.0,28.9136,28.9181,28.8957,28.9047,6700.0
2006-02-13 13:00:00,64.55,64.55,64.52,64.55,16100.0,28.9047,28.9047,28.8912,28.9047,16100.0
2006-02-13 13:30:00,64.55,64.55,64.49,64.54,9600.0,28.9047,28.9047,28.8778,28.9002,9600.0
2006-02-13 14:00:00,64.55,64.55,64.51,64.53,8300.0,28.9047,28.9047,28.8867,28.8957,8300.0
2006-02-13 14:30:00,64.54,64.55,64.52,64.53,7800.0,28.9002,28.9047,28.8912,28.8957,7800.0
2006-02-13 15:00:00,64.53,64.55,64.51,64.55,13000.0,28.8957,28.9047,28.8867,28.9047,13000.0
2006-02-13 15:30:00,64.55,64.55,64.53,64.55,26400.0,28.9047,28.9047,28.8957,28.9047,26400.0
2006-02-14 09:30:00,64.5,64.55,63.6,64.22,30300.0,28.8823,28.9047,28.4793,28.7569,30300.0
2006-02-14 10:00:00,64.23,64.34,64.17,64.34,8300.0,28.7614,28.8106,28.7345,28.8106,8300.0
2006-02-14 10:30:00,64.26,64.46,64.1,64.46,13500.0,28.7748,28.8644,28.7032,28.8644,13500.0
2006-02-14 11:00:00,64.48,64.6,64.48,64.48,27000.0,28.8733,28.927,28.8733,28.8733,27000.0
2006-02-14 11:30:00,64.49,64.5,64.16,64.46,51900.0,28.8778,28.8823,28.73,28.8644,51900.0
2006-02-14 12:00:00,64.46,64.46,64.3,64.3,23500.0,28.8644,28.8644,28.7927,28.7927,23500.0
2006-02-14 12:30:00,64.31,64.41,64.29,64.4,13800.0,28.7972,28.842,28.7882,28.8375,13800.0
2006-02-14 13:00:00,64.41,64.52,64.39,64.49,20900.0,28.842,28.8912,28.833,28.8778,20900.0
2006-02-14 13:30:00,64.48,64.62,64.48,64.5,20900.0,28.8733,28.936,28.8733,28.8823,20900.0
2006-02-14 14:00:00,64.49,64.59,64.49,64.59,32300.0,28.8778,28.9226,28.8778,28.9226,32300.0
2006-02-14 14:30:00,64.59,64.7,64.51,64.67,18600.0,28.9226,28.9718,28.8867,28.9584,18600.0
2006-02-14 15:00:00,64.69,64.78,64.67,64.76,26300.0,28.9673,29.0076,28.9584,28.9987,26300.0
2006-02-14 15:30:00,64.75,64.87,64.7,64.8,31700.0,28.9942,29.0479,28.9718,29.0166,31700.0
2006-02-15 09:30:00,64.65,65.2,64.65,65.01,11900.0,28.9494,29.1957,28.9494,29.1106,11900.0
2006-02-15 10:00:00,65.15,65.16,64.81,65.02,25900.0,29.1733,29.1778,29.0211,29.1151,25900.0
2006-02-15 10:30:00,65.03,65.1,64.96,65.0,70800.0,29.1196,29.1509,29.0882,29.1062,70800.0
2006-02-15 11:00:00,65.04,65.04,64.85,64.9,12300.0,29.1241,29.1241,29.039,29.0614,12300.0
2006-02-15 11:30:00,64.85,64.9,64.76,64.84,15500.0,29.039,29.0614,28.9987,29.0345,15500.0
2006-02-15 12:00:00,64.84,64.9,64.83,64.9,7400.0,29.0345,29.0614,29.03,29.0614,7400.0
2006-02-15 12:30:00,64.87,65.0,64.85,65.0,13900.0,29.0479,29.1062,29.039,29.1062,13900.0
2006-02-15 13:00:00,65.01,65.1,65.01,65.1,10000.0,29.1106,29.1509,29.1106,29.1509,10000.0
2006-02-15 13:30:00,65.09,65.1,65.05,65.1,26800.0,29.1465,29.1509,29.1285,29.1509,26800.0
2006-02-15 14:00:00,65.14,65.25,65.05,65.21,34600.0,29.1688,29.2181,29.1285,29.2002,34600.0
2006-02-15 14:30:00,65.21,65.48,65.13,65.48,37300.0,29.2002,29.3211,29.1644,29.3211,37300.0
2006-02-15 15:00:00,65.48,65.48,65.15,65.15,19300.0,29.3211,29.3211,29.1733,29.1733,19300.0
2006-02-15 15:30:00,65.17,65.33,65.15,65.19,24700.0,29.1823,29.2539,29.1733,29.1912,24700.0
2006-02-16 09:30:00,65.17,65.76,65.17,65.45,23400.0,29.1823,29.4465,29.1823,29.3077,23400.0
2006-02-16 10:00:00,65.42,65.63,65.41,65.55,21900.0,29.2942,29.3883,29.2898,29.3524,21900.0
2006-02-16 10:30:00,65.55,65.6,65.5,65.6,13600.0,29.3524,29.3748,29.3301,29.3748,13600.0
2006-02-16 11:00:00,65.6,65.6,65.5,65.52,10500.0,29.3748,29.3748,29.3301,29.339,10500.0
2006-02-16 11:30:00,65.56,65.67,65.5,65.6,9300.0,29.3569,29.4062,29.3301,29.3748,9300.0
2006-02-16 12:00:00,65.61,65.75,65.58,65.65,24500.0,29.3793,29.442,29.3659,29.3972,24500.0
2006-02-16 12:30:00,65.59,65.64,65.53,65.63,2800.0,29.3704,29.3927,29.3435,29.3883,2800.0
2006-02-16 13:00:00,65.65,65.73,65.6,65.6,24200.0,29.3972,29.433,29.3748,29.3748,24200.0
2006-02-16 13:30:00,65.62,65.62,65.55,65.56,16400.0,29.3838,29.3838,29.3524,29.3569,16400.0
2006-02-16 14:00:00,65.6,65.79,65.59,65.75,15000.0,29.3748,29.4599,29.3704,29.442,15000.0
2006-02-16 14:30:00,65.74,65.86,65.7,65.81,7800.0,29.4375,29.4913,29.4196,29.4689,7800.0
2006-02-16 15:00:00,65.83,65.84,65.7,65.7,11400.0,29.4778,29.4823,29.4196,29.4196,11400.0
2006-02-16 15:30:00,65.7,65.83,65.7,65.83,21600.0,29.4196,29.4778,29.4196,29.4778,21600.0
2006-02-17 09:30:00,65.98,66.05,65.68,66.05,13000.0,29.545,29.5763,29.4107,29.5763,13000.0
2006-02-17 10:00:00,66.05,66.05,65.94,65.95,11400.0,29.5763,29.5763,29.5271,29.5316,11400.0
2006-02-17 10:30:00,65.96,66.07,65.96,66.02,11000.0,29.536,29.5853,29.536,29.5629,11000.0
2006-02-17 11:00:00,66.03,66.11,66.0,66.05,9900.0,29.5674,29.6032,29.5539,29.5763,9900.0
2006-02-17 11:30:00,66.06,66.08,65.88,65.92,22000.0,29.5808,29.5898,29.5002,29.5181,22000.0
2006-02-17 12:00:00,65.95,66.07,65.91,66.04,5900.0,29.5316,29.5853,29.5136,29.5719,5900.0
2006-02-17 12:30:00,66.04,66.15,66.04,66.15,3200.0,29.5719,29.6211,29.5719,29.6211,3200.0
2006-02-17 13:00:00,66.1,66.25,66.1,66.23,4300.0,29.5987,29.6659,29.5987,29.6569,4300.0
2006-02-17 13:30:00,66.18,66.2,66.06,66.1,14600.0,29.6345,29.6435,29.5808,29.5987,14600.0
2006-02-17 14:00:00,66.07,66.15,66.05,66.13,8800.0,29.5853,29.6211,29.5763,29.6122,8800.0
2006-02-17 14:30:00,66.14,66.15,66.08,66.15,14500.0,29.6166,29.6211,29.5898,29.6211,14500.0
2006-02-17 15:00:00,66.15,66.2,66.1,66.17,52600.0,29.6211,29.6435,29.5987,29.6301,52600.0
2006-02-17 15:30:00,66.14,66.15,66.05,66.09,107700.0,29.6166,29.6211,29.5763,29.5942,107700.0
2006-02-21 09:30:00,65.95,66.65,65.9,66.52,20200.0,29.5316,29.845,29.5092,29.7868,20200.0
2006-02-21 10:00:00,66.55,66.69,66.3,66.3,9000.0,29.8002,29.8629,29.6883,29.6883,9000.0
2006-02-21 10:30:00,66.31,66.71,66.31,66.63,7800.0,29.6928,29.8719,29.6928,29.8361,7800.0
2006-02-21 11:00:00,66.63,66.65,66.21,66.21,12700.0,29.8361,29.845,29.648,29.648,12700.0
2006-02-21 11:30:00,66.21,66.24,66.0,66.0,14000.0,29.648,29.6614,29.5539,29.5539,14000.0
2006-02-21 12:00:00,66.0,66.1,65.96,66.06,11800.0,29.5539,29.5987,29.536,29.5808,11800.0
2006-02-21 12:30:00,66.08,66.1,66.0,66.05,7900.0,29.5898,29.5987,29.5539,29.5763,7900.0
2006-02-21 13:00:00,66.0,66.09,66.0,66.01,10300.0,29.5539,29.5942,29.5539,29.5584,10300.0
2006-02-21 13:30:00,66.01,66.08,65.99,66.0,6000.0,29.5584,29.5898,29.5495,29.5539,6000.0
2006-02-21 14:00:00,66.01,66.06,66.0,66.01,19600.0,29.5584,29.5808,29.5539,29.5584,19600.0
2006-02-21 14:30:00,66.02,66.14,66.0,66.01,13000.0,29.5629,29.6166,29.5539,29.5584,13000.0
2006-02-21 15:00:00,66.01,66.15,66.0,66.11,30000.0,29.5584,29.6211,29.5539,29.6032,30000.0
2006-02-21 15:30:00,66.12,66.12,66.05,66.07,22700.0,29.6077,29.6077,29.5763,29.5853,22700.0
2006-02-22 09:30:00,66.2,66.49,66.0,66.05,25100.0,29.6435,29.7734,29.5539,29.5763,25100.0
2006-02-22 10:00:00,66.05,66.99,66.05,66.89,11800.0,29.5763,29.9973,29.5763,29.9525,11800.0
2006-02-22 10:30:00,66.88,67.02,66.76,66.88,15000.0,29.948,30.0107,29.8943,29.948,15000.0
2006-02-22 11:00:00,66.88,66.94,66.6,66.92,13900.0,29.948,29.9749,29.8226,29.9659,13900.0
2006-02-22 11:30:00,66.9,67.06,66.7,66.97,9500.0,29.957,30.0286,29.8674,29.9883,9500.0
2006-02-22 12:00:00,66.97,67.21,66.96,67.17,6500.0,29.9883,30.0958,29.9838,30.0779,6500.0
2006-02-22 12:30:00,67.2,67.4,67.13,67.13,8900.0,30.0913,30.1808,30.0599,30.0599,8900.0
2006-02-22 13:00:00,67.14,67.35,67.1,67.35,15300.0,30.0644,30.1585,30.0465,30.1585,15300.0
2006-02-22 13:30:00,67.3,67.32,67.15,67.29,7300.0,30.1361,30.145,30.0689,30.1316,7300.0
2006-02-22 14:00:00,67.27,67.4,67.02,67.13,22600.0,30.1226,30.1808,30.0107,30.0599,22600.0
2006-02-22 14:30:00,67.1,67.45,67.09,67.43,14500.0,30.0465,30.2032,30.042,30.1943,14500.0
2006-02-22 15:00:00,67.44,67.44,67.12,67.2,14900.0,30.1988,30.1988,30.0555,30.0913,14900.0
2006-02-22 15:30:00,67.17,67.29,67.09,67.15,44700.0,30.0779,30.1316,30.042,30.0689,44700.0
2006-02-23 09:30:00,67.3,67.3,66.92,66.94,19900.0,30.1361,30.1361,29.9659,29.9749,19900.0
2006-02-23 10:00:00,66.94,67.0,66.46,66.47,13200.0,29.9749,30.0017,29.7599,29.7644,13200.0
2006-02-23 10:30:00,66.5,66.75,66.43,66.75,23700.0,29.7778,29.8898,29.7465,29.8898,23700.0
2006-02-23 11:00:00,66.75,66.79,66.65,66.79,16700.0,29.8898,29.9077,29.845,29.9077,16700.0
2006-02-23 11:30:00,66.74,66.77,66.57,66.58,18000.0,29.8853,29.8987,29.8092,29.8137,18000.0
2006-02-23 12:00:00,66.55,66.69,66.55,66.69,8900.0,29.8002,29.8629,29.8002,29.8629,8900.0
2006-02-23 12:30:00,66.69,66.83,66.58,66.83,38900.0,29.8629,29.9256,29.8137,29.9256,38900.0
2006-02-23 13:00:00,66.85,66.85,66.72,66.73,7800.0,29.9346,29.9346,29.8764,29.8808,7800.0
2006-02-23 13:30:00,66.73,66.73,66.6,66.68,122600.0,29.8808,29.8808,29.8226,29.8584,122600.0
2006-02-23 14:00:00,66.69,66.71,66.65,66.7,22700.0,29.8629,29.8719,29.845,29.8674,22700.0
2006-02-23 14:30:00,66.7,66.7,66.65,66.65,10700.0,29.8674,29.8674,29.845,29.845,10700.0
2006-02-23 15:00:00,66.66,66.69,66.6,66.64,14800.0,29.8495,29.8629,29.8226,29.8405,14800.0
2006-02-23 15:30:00,66.63,66.72,66.6,66.6,22900.0,29.8361,29.8764,29.8226,29.8226,22900.0
2006-02-24 09:30:00,66.61,66.67,66.3,66.55,20400.0,29.8271,29.854,29.6883,29.8002,20400.0
2006-02-24 10:00:00,66.52,66.6,66.41,66.46,15900.0,29.7868,29.8226,29.7375,29.7599,15900.0
2006-02-24 10:30:00,66.46,66.54,66.4,66.54,14600.0,29.7599,29.7958,29.7331,29.7958,14600.0
2006-02-24 11:00:00,66.56,66.65,66.4,66.46,11800.0,29.8047,29.845,29.7331,29.7599,11800.0
2006-02-24 11:30:00,66.47,66.6,66.42,66.55,7900.0,29.7644,29.8226,29.742,29.8002,7900.0
2006-02-24 12:00:00,66.55,66.59,66.45,66.45,7000.0,29.8002,29.8181,29.7555,29.7555,7000.0
2006-02-24 12:30:00,66.43,66.5,66.4,66.49,5000.0,29.7465,29.7778,29.7331,29.7734,5000.0
2006-02-24 13:00:00,66.48,66.51,66.45,66.46,3700.0,29.7689,29.7823,29.7555,29.7599,3700.0
2006-02-24 13:30:00,66.5,66.53,66.46,66.52,15000.0,29.7778,29.7913,29.7599,29.7868,15000.0
2006-02-24 14:00:00,66.53,66.54,66.49,66.5,16700.0,29.7913,29.7958,29.7734,29.7778,16700.0
2006-02-24 14:30:00,66.5,66.59,66.5,66.57,9500.0,29.7778,29.8181,29.7778,29.8092,9500.0
2006-02-24 15:00:00,66.58,66.59,66.43,66.5,12700.0,29.8137,29.8181,29.7465,29.7778,12700.0
2006-02-24 15:30:00,66.5,66.53,66.43,66.5,26700.0,29.7778,29.7913,29.7465,29.7778,26700.0
2006-02-27 09:30:00,66.56,66.79,66.5,66.51,7300.0,29.8047,29.9077,29.7778,29.7823,7300.0
2006-02-27 10:00:00,66.5,66.58,66.4,66.4,4900.0,29.7778,29.8137,29.7331,29.7331,4900.0
2006-02-27 10:30:00,66.4,66.65,66.31,66.61,7700.0,29.7331,29.845,29.6928,29.8271,7700.0
2006-02-27 11:00:00,66.55,66.65,66.46,66.63,4900.0,29.8002,29.845,29.7599,29.8361,4900.0
2006-02-27 11:30:00,66.62,66.65,66.37,66.41,5700.0,29.8316,29.845,29.7196,29.7375,5700.0
2006-02-27 12:00:00,66.41,66.49,66.39,66.44,2400.0,29.7375,29.7734,29.7286,29.751,2400.0
2006-02-27 12:30:00,66.39,66.46,66.31,66.37,4200.0,29.7286,29.7599,29.6928,29.7196,4200.0
2006-02-27 13:00:00,66.36,66.45,66.33,66.39,4200.0,29.7152,29.7555,29.7017,29.7286,4200.0
2006-02-27 13:30:00,66.4,66.5,66.4,66.41,30900.0,29.7331,29.7778,29.7331,29.7375,30900.0
2006-02-27 14:00:00,66.44,66.49,66.41,66.42,3800.0,29.751,29.7734,29.7375,29.742,3800.0
2006-02-27 14:30:00,66.42,66.5,66.4,66.4,7100.0,29.742,29.7778,29.7331,29.7331,7100.0
2006-02-27 15:00:00,66.42,66.5,66.42,66.45,89500.0,29.742,29.7778,29.742,29.7555,89500.0
2006-02-27 15:30:00,66.45,66.45,66.35,66.45,29400.0,29.7555,29.7555,29.7107,29.7555,29400.0
2006-02-28 09:30:00,66.4,66.64,66.22,66.4,13200.0,29.7331,29.8405,29.6525,29.7331,13200.0
2006-02-28 10:00:00,66.43,66.44,65.78,65.86,23400.0,29.7465,29.751,29.4554,29.4913,23400.0
2006-02-28 10:30:00,65.85,65.88,65.62,65.84,21700.0,29.4868,29.5002,29.3838,29.4823,21700.0
2006-02-28 11:00:00,65.84,65.99,65.81,65.89,11700.0,29.4823,29.5495,29.4689,29.5047,11700.0
2006-02-28 11:30:00,65.89,65.92,65.8,65.8,12800.0,29.5047,29.5181,29.4644,29.4644,12800.0
2006-02-28 12:00:00,65.81,65.83,65.76,65.76,11000.0,29.4689,29.4778,29.4465,29.4465,11000.0
2006-02-28 12:30:00,65.76,65.79,65.74,65.79,20300.0,29.4465,29.4599,29.4375,29.4599,20300.0
2006-02-28 13:00:00,65.81,65.85,65.75,65.77,17400.0,29.4689,29.4868,29.442,29.451,17400.0
2006-02-28 13:30:00,65.76,65.88,65.76,65.84,36700.0,29.4465,29.5002,29.4465,29.4823,36700.0
2006-02-28 14:00:00,65.83,65.88,65.79,65.88,13400.0,29.4778,29.5002,29.4599,29.5002,13400.0
2006-02-28 14:30:00,65.89,65.89,65.75,65.78,16200.0,29.5047,29.5047,29.442,29.4554,16200.0
2006-02-28 15:00:00,65.77,65.8,65.75,65.8,30300.0,29.451,29.4644,29.442,29.4644,30300.0
2006-02-28 15:30:00,65.8,65.85,65.75,65.85,49300.0,29.4644,29.4868,29.442,29.4868,49300.0
2006-03-01 09:30:00,65.9,65.99,65.7,65.7,32200.0,29.5092,29.5495,29.4196,29.4196,32200.0
2006-03-01 10:00:00,65.71,65.73,65.0,65.09,37600.0,29.4241,29.433,29.1062,29.1465,37600.0
2006-03-01 10:30:00,65.09,65.09,64.85,65.0,112000.0,29.1465,29.1465,29.039,29.1062,112000.0
2006-03-01 11:00:00,64.98,65.02,64.95,64.99,69400.0,29.0972,29.1151,29.0838,29.1017,69400.0
2006-03-01 11:30:00,65.02,65.02,64.95,64.99,11000.0,29.1151,29.1151,29.0838,29.1017,11000.0
2006-03-01 12:00:00,64.99,65.17,64.98,65.17,18800.0,29.1017,29.1823,29.0972,29.1823,18800.0
2006-03-01 12:30:00,65.18,65.39,65.18,65.27,18900.0,29.1868,29.2808,29.1868,29.2271,18900.0
2006-03-01 13:00:00,65.28,65.29,65.05,65.08,17700.0,29.2315,29.236,29.1285,29.142,17700.0
2006-03-01 13:30:00,65.08,65.2,65.08,65.2,26500.0,29.142,29.1957,29.142,29.1957,26500.0
2006-03-01 14:00:00,65.2,65.3,65.14,65.29,26100.0,29.1957,29.2405,29.1688,29.236,26100.0
2006-03-01 14:30:00,65.3,65.35,65.27,65.34,28300.0,29.2405,29.2629,29.2271,29.2584,28300.0
2006-03-01 15:00:00,65.34,65.39,65.27,65.27,39600.0,29.2584,29.2808,29.2271,29.2271,39600.0
2006-03-01 15:30:00,65.29,65.3,65.14,65.14,41500.0,29.236,29.2405,29.1688,29.1688,41500.0
2006-03-02 09:30:00,65.14,65.47,65.0,65.3,21100.0,29.1688,29.3166,29.1062,29.2405,21100.0
2006-03-02 10:00:00,65.29,65.29,64.92,64.94,18300.0,29.236,29.236,29.0703,29.0793,18300.0
2006-03-02 10:30:00,64.96,64.98,64.84,64.9,37800.0,29.0882,29.0972,29.0345,29.0614,37800.0
2006-03-02 11:00:00,64.9,64.95,64.87,64.94,18200.0,29.0614,29.0838,29.0479,29.0793,18200.0
2006-03-02 11:30:00,64.97,65.04,64.9,64.91,18000.0,29.0927,29.1241,29.0614,29.0659,18000.0
2006-03-02 12:00:00,64.91,64.95,64.9,64.92,15700.0,29.0659,29.0838,29.0614,29.0703,15700.0
2006-03-02 12:30:00,64.92,64.95,64.9,64.91,32400.0,29.0703,29.0838,29.0614,29.0659,32400.0
2006-03-02 13:00:00,64.92,64.98,64.9,64.96,19500.0,29.0703,29.0972,29.0614,29.0882,19500.0
2006-03-02 13:30:00,64.96,65.03,64.88,64.88,15600.0,29.0882,29.1196,29.0524,29.0524,15600.0
2006-03-02 14:00:00,64.89,64.99,64.85,64.9,12800.0,29.0569,29.1017,29.039,29.0614,12800.0
2006-03-02 14:30:00,64.9,64.95,64.85,64.88,45300.0,29.0614,29.0838,29.039,29.0524,45300.0
2006-03-02 15:00:00,64.89,64.97,64.81,64.9,20600.0,29.0569,29.0927,29.0211,29.0614,20600.0
2006-03-02 15:30:00,64.9,64.9,64.85,64.89,34500.0,29.0614,29.0614,29.039,29.0569,34500.0
2006-03-03 09:30:00,64.6,64.67,64.37,64.6,21500.0,28.927,28.9584,28.8241,28.927,21500.0
2006-03-03 10:00:00,64.64,64.81,64.52,64.67,26400.0,28.945,29.0211,28.8912,28.9584,26400.0
2006-03-03 10:30:00,64.65,64.66,64.6,64.64,18300.0,28.9494,28.9539,28.927,28.945,18300.0
2006-03-03 11:00:00,64.64,64.76,64.6,64.62,27500.0,28.945,28.9987,28.927,28.936,27500.0
2006-03-03 11:30:00,64.6,64.77,64.6,64.73,6000.0,28.927,29.0032,28.927,28.9853,6000.0
2006-03-03 12:00:00,64.73,64.73,64.6,64.6,22700.0,28.9853,28.9853,28.927,28.927,22700.0
2006-03-03 12:30:00,64.6,64.65,64.6,64.6,9700.0,28.927,28.9494,28.927,28.927,9700.0
2006-03-03 13:00:00,64.62,64.64,64.48,64.54,13200.0,28.936,28.945,28.8733,28.9002,13200.0
2006-03-03 13:30:00,64.63,64.76,64.58,64.69,38600.0,28.9405,28.9987,28.9181,28.9673,38600.0
2006-03-03 14:00:00,64.67,64.7,64.6,64.63,12000.0,28.9584,28.9718,28.927,28.9405,12000.0
2006-03-03 14:30:00,64.65,64.72,64.53,64.67,30100.0,28.9494,28.9808,28.8957,28.9584,30100.0
2006-03-03 15:00:00,64.66,64.7,64.6,64.68,41700.0,28.9539,28.9718,28.927,28.9629,41700.0
2006-03-03 15:30:00,64.66,64.68,64.47,64.55,74600.0,28.9539,28.9629,28.8688,28.9047,74600.0
2006-03-06 09:30:00,64.9,65.39,64.65,65.27,38300.0,29.0614,29.2808,28.9494,29.2271,38300.0
2006-03-06 10:00:00,65.27,65.7,65.13,65.36,29500.0,29.2271,29.4196,29.1644,29.2674,29500.0
2006-03-06 10:30:00,65.42,65.64,65.35,65.62,21300.0,29.2942,29.3927,29.2629,29.3838,21300.0
2006-03-06 11:00:00,65.64,65.91,65.64,65.83,22900.0,29.3927,29.5136,29.3927,29.4778,22900.0
2006-03-06 11:30:00,65.93,65.99,65.7,65.81,30000.0,29.5226,29.5495,29.4196,29.4689,30000.0
2006-03-06 12:00:00,65.83,65.96,65.51,65.76,26500.0,29.4778,29.536,29.3345,29.4465,26500.0
2006-03-06 12:30:00,65.76,66.05,65.65,66.05,15700.0,29.4465,29.5763,29.3972,29.5763,15700.0
2006-03-06 13:00:00,66.0,66.16,65.94,65.99,18700.0,29.5539,29.6256,29.5271,29.5495,18700.0
2006-03-06 13:30:00,65.96,65.97,65.8,65.93,30100.0,29.536,29.5405,29.4644,29.5226,30100.0
2006-03-06 14:00:00,65.89,66.0,65.68,65.69,31200.0,29.5047,29.5539,29.4107,29.4151,31200.0
2006-03-06 14:30:00,65.7,65.7,65.58,65.66,25500.0,29.4196,29.4196,29.3659,29.4017,25500.0
2006-03-06 15:00:00,65.67,65.67,65.5,65.56,34700.0,29.4062,29.4062,29.3301,29.3569,34700.0
2006-03-06 15:30:00,65.55,65.65,65.45,65.65,32500.0,29.3524,29.3972,29.3077,29.3972,32500.0
2006-03-07 09:30:00,65.65,65.94,65.57,65.71,171500.0,29.3972,29.5271,29.3614,29.4241,171500.0
2006-03-07 10:00:00,65.71,65.81,65.48,65.52,33300.0,29.4241,29.4689,29.3211,29.339,33300.0
2006-03-07 10:30:00,65.53,65.65,65.43,65.58,21000.0,29.3435,29.3972,29.2987,29.3659,21000.0
2006-03-07 11:00:00,65.59,65.6,65.35,65.56,26500.0,29.3704,29.3748,29.2629,29.3569,26500.0
2006-03-07 11:30:00,65.55,65.63,65.48,65.62,15000.0,29.3524,29.3883,29.3211,29.3838,15000.0
2006-03-07 12:00:00,65.61,65.8,65.56,65.73,22000.0,29.3793,29.4644,29.3569,29.433,22000.0
2006-03-07 12:30:00,65.73,65.73,65.54,65.59,18200.0,29.433,29.433,29.348,29.3704,18200.0
2006-03-07 13:00:00,65.58,65.61,65.51,65.52,11600.0,29.3659,29.3793,29.3345,29.339,11600.0
2006-03-07 13:30:00,65.52,65.52,65.18,65.25,26100.0,29.339,29.339,29.1868,29.2181,26100.0
2006-03-07 14:00:00,65.25,65.26,64.99,65.02,29800.0,29.2181,29.2226,29.1017,29.1151,29800.0
2006-03-07 14:30:00,65.02,65.15,64.99,65.13,41800.0,29.1151,29.1733,29.1017,29.1644,41800.0
2006-03-07 15:00:00,65.13,65.13,64.96,65.02,47400.0,29.1644,29.1644,29.0882,29.1151,47400.0
2006-03-07 15:30:00,65.02,65.08,64.99,65.0,44000.0,29.1151,29.142,29.1017,29.1062,44000.0
2006-03-08 09:30:00,64.82,64.84,64.49,64.62,15700.0,29.0256,29.0345,28.8778,28.936,15700.0
2006-03-08 10:00:00,64.63,64.7,64.5,64.59,23500.0,28.9405,28.9718,28.8823,28.9226,23500.0
2006-03-08 10:30:00,64.6,65.09,64.6,64.73,24600.0,28.927,29.1465,28.927,28.9853,24600.0
2006-03-08 11:00:00,64.73,64.76,64.58,64.61,20800.0,28.9853,28.9987,28.9181,28.9315,20800.0
2006-03-08 11:30:00,64.62,64.62,64.14,64.27,38100.0,28.936,28.936,28.7211,28.7793,38100.0
2006-03-08 12:00:00,64.26,64.43,64.26,64.38,12400.0,28.7748,28.8509,28.7748,28.8285,12400.0
2006-03-08 12:30:00,64.38,64.62,64.36,64.6,15000.0,28.8285,28.936,28.8196,28.927,15000.0
2006-03-08 13:00:00,64.58,64.59,64.37,64.37,31400.0,28.9181,28.9226,28.8241,28.8241,31400.0
2006-03-08 13:30:00,64.39,64.64,64.38,64.58,25600.0,28.833,28.945,28.8285,28.9181,25600.0
2006-03-08 14:00:00,64.58,64.81,64.48,64.72,13500.0,28.9181,29.0211,28.8733,28.9808,13500.0
2006-03-08 14:30:00,64.72,64.86,64.64,64.86,20500.0,28.9808,29.0435,28.945,29.0435,20500.0
2006-03-08 15:00:00,64.82,64.87,64.63,64.75,14900.0,29.0256,29.0479,28.9405,28.9942,14900.0
2006-03-08 15:30:00,64.74,64.91,64.71,64.8,44100.0,28.9897,29.0659,28.9763,29.0166,44100.0
2006-03-09 09:30:00,64.77,65.35,64.72,65.35,45000.0,29.0032,29.2629,28.9808,29.2629,45000.0
2006-03-09 10:00:00,65.37,65.37,65.2,65.23,32900.0,29.2718,29.2718,29.1957,29.2092,32900.0
2006-03-09 10:30:00,65.24,65.25,65.2,65.23,38800.0,29.2136,29.2181,29.1957,29.2092,38800.0
2006-03-09 11:00:00,65.24,65.34,65.22,65.26,13600.0,29.2136,29.2584,29.2047,29.2226,13600.0
2006-03-09 11:30:00,65.27,65.27,65.14,65.25,18700.0,29.2271,29.2271,29.1688,29.2181,18700.0
2006-03-09 12:00:00,65.25,65.35,65.22,65.35,30100.0,29.2181,29.2629,29.2047,29.2629,30100.0
2006-03-09 12:30:00,65.35,65.38,65.28,65.34,9400.0,29.2629,29.2763,29.2315,29.2584,9400.0
2006-03-09 13:00:00,65.35,65.39,65.25,65.35,13000.0,29.2629,29.2808,29.2181,29.2629,13000.0
2006-03-09 13:30:00,65.34,65.55,65.33,65.55,27600.0,29.2584,29.3524,29.2539,29.3524,27600.0
2006-03-09 14:00:00,65.55,65.64,65.51,65.58,34000.0,29.3524,29.3927,29.3345,29.3659,34000.0
2006-03-09 14:30:00,65.6,65.65,65.53,65.65,22300.0,29.3748,29.3972,29.3435,29.3972,22300.0
2006-03-09 15:00:00,65.65,65.7,65.53,65.55,45900.0,29.3972,29.4196,29.3435,29.3524,45900.0
2006-03-09 15:30:00,65.56,65.56,65.36,65.39,42400.0,29.3569,29.3569,29.2674,29.2808,42400.0
2006-03-10 09:30:00,65.25,65.57,65.15,65.46,17900.0,29.2181,29.3614,29.1733,29.3121,17900.0
2006-03-10 10:00:00,65.46,66.08,65.4,66.03,18800.0,29.3121,29.5898,29.2853,29.5674,18800.0
2006-03-10 10:30:00,66.02,66.4,66.02,66.37,21700.0,29.5629,29.7331,29.5629,29.7196,21700.0
2006-03-10 11:00:00,66.38,66.41,65.85,65.98,21000.0,29.7241,29.7375,29.4868,29.545,21000.0
2006-03-10 11:30:00,65.98,66.18,65.98,66.08,11600.0,29.545,29.6345,29.545,29.5898,11600.0
2006-03-10 12:00:00,66.07,66.15,65.44,65.49,45100.0,29.5853,29.6211,29.3032,29.3256,45100.0
2006-03-10 12:30:00,65.49,65.6,65.31,65.43,28000.0,29.3256,29.3748,29.245,29.2987,28000.0
2006-03-10 13:00:00,65.39,65.42,65.27,65.39,48700.0,29.2808,29.2942,29.2271,29.2808,48700.0
2006-03-10 13:30:00,65.4,65.56,65.29,65.34,12200.0,29.2853,29.3569,29.236,29.2584,12200.0
2006-03-10 14:00:00,65.34,65.68,65.33,65.55,16600.0,29.2584,29.4107,29.2539,29.3524,16600.0
2006-03-10 14:30:00,65.53,65.74,65.53,65.63,11100.0,29.3435,29.4375,29.3435,29.3883,11100.0
2006-03-10 15:00:00,65.62,65.62,65.38,65.53,25300.0,29.3838,29.3838,29.2763,29.3435,25300.0
2006-03-10 15:30:00,65.55,65.78,65.54,65.78,17200.0,29.3524,29.4554,29.348,29.4554,17200.0
2006-03-13 09:30:00,66.0,66.43,65.95,66.16,24600.0,29.5539,29.7465,29.5316,29.6256,24600.0
2006-03-13 10:00:00,66.3,66.45,66.1,66.11,22000.0,29.6883,29.7555,29.5987,29.6032,22000.0
2006-03-13 10:30:00,66.09,66.26,66.08,66.08,16400.0,29.5942,29.6704,29.5898,29.5898,16400.0
2006-03-13 11:00:00,66.07,66.15,65.98,65.99,13300.0,29.5853,29.6211,29.545,29.5495,13300.0
2006-03-13 11:30:00,65.94,66.09,65.79,65.79,44100.0,29.5271,29.5942,29.4599,29.4599,44100.0
2006-03-13 12:00:00,65.8,65.82,65.62,65.62,10900.0,29.4644,29.4733,29.3838,29.3838,10900.0
2006-03-13 12:30:00,65.58,65.62,65.5,65.59,15200.0,29.3659,29.3838,29.3301,29.3704,15200.0
2006-03-13 13:00:00,65.61,65.63,65.38,65.46,24000.0,29.3793,29.3883,29.2763,29.3121,24000.0
2006-03-13 13:30:00,65.56,65.68,65.48,65.48,14500.0,29.3569,29.4107,29.3211,29.3211,14500.0
2006-03-13 14:00:00,65.5,65.8,65.5,65.55,21600.0,29.3301,29.4644,29.3301,29.3524,21600.0
2006-03-13 14:30:00,65.55,65.66,65.4,65.46,20600.0,29.3524,29.4017,29.2853,29.3121,20600.0
2006-03-13 15:00:00,65.48,65.6,65.34,65.35,33200.0,29.3211,29.3748,29.2584,29.2629,33200.0
2006-03-13 15:30:00,65.35,65.64,65.35,65.55,42200.0,29.2629,29.3927,29.2629,29.3524,42200.0
2006-03-14 09:30:00,65.45,65.75,65.45,65.75,6100.0,29.3077,29.442,29.3077,29.442,6100.0
2006-03-14 10:00:00,65.79,65.8,65.44,65.45,8000.0,29.4599,29.4644,29.3032,29.3077,8000.0
2006-03-14 10:30:00,65.51,65.59,65.25,65.33,8900.0,29.3345,29.3704,29.2181,29.2539,8900.0
2006-03-14 11:00:00,65.33,65.93,65.33,65.87,11200.0,29.2539,29.5226,29.2539,29.4957,11200.0
2006-03-14 11:30:00,65.83,66.13,65.8,66.13,19100.0,29.4778,29.6122,29.4644,29.6122,19100.0
2006-03-14 12:00:00,66.12,66.3,66.12,66.28,7500.0,29.6077,29.6883,29.6077,29.6793,7500.0
2006-03-14 12:30:00,66.27,66.28,66.03,66.08,8600.0,29.6748,29.6793,29.5674,29.5898,8600.0
2006-03-14 13:00:00,66.09,66.4,66.09,66.26,11800.0,29.5942,29.7331,29.5942,29.6704,11800.0
2006-03-14 13:30:00,66.27,66.33,66.2,66.29,5600.0,29.6748,29.7017,29.6435,29.6838,5600.0
2006-03-14 14:00:00,66.28,66.42,66.26,66.4,6700.0,29.6793,29.742,29.6704,29.7331,6700.0
2006-03-14 14:30:00,66.41,66.53,66.22,66.29,7800.0,29.7375,29.7913,29.6525,29.6838,7800.0
2006-03-14 15:00:00,66.29,66.33,66.07,66.07,14900.0,29.6838,29.7017,29.5853,29.5853,14900.0
2006-03-14 15:30:00,66.07,66.25,66.07,66.09,14300.0,29.5853,29.6659,29.5853,29.5942,14300.0
2006-03-15 09:30:00,66.25,66.6,66.25,66.6,9200.0,29.6659,29.8226,29.6659,29.8226,9200.0
2006-03-15 10:00:00,66.7,66.9,66.6,66.73,11900.0,29.8674,29.957,29.8226,29.8808,11900.0
2006-03-15 10:30:00,66.73,67.19,66.72,67.17,179100.0,29.8808,30.0868,29.8764,30.0779,179100.0
2006-03-15 11:00:00,67.17,67.29,67.12,67.29,43300.0,30.0779,30.1316,30.0555,30.1316,43300.0
2006-03-15 11:30:00,67.29,67.34,66.77,66.85,19900.0,30.1316,30.154,29.8987,29.9346,19900.0
2006-03-15 12:00:00,66.85,67.11,66.83,67.08,32200.0,29.9346,30.051,29.9256,30.0376,32200.0
2006-03-15 12:30:00,67.12,67.15,67.02,67.15,11300.0,30.0555,30.0689,30.0107,30.0689,11300.0
2006-03-15 13:00:00,67.15,67.25,67.0,67.25,56800.0,30.0689,30.1137,30.0017,30.1137,56800.0
2006-03-15 13:30:00,67.23,67.23,67.15,67.16,18800.0,30.1047,30.1047,30.0689,30.0734,18800.0
2006-03-15 14:00:00,67.16,67.17,67.07,67.17,24000.0,30.0734,30.0779,30.0331,30.0779,24000.0
2006-03-15 14:30:00,67.16,67.17,66.81,66.84,29100.0,30.0734,30.0779,29.9167,29.9301,29100.0
2006-03-15 15:00:00,66.84,67.05,66.84,66.98,24400.0,29.9301,30.0241,29.9301,29.9928,24400.0
2006-03-15 15:30:00,66.98,67.04,66.88,67.0,29600.0,29.9928,30.0196,29.948,30.0017,29600.0
2006-03-16 09:30:00,67.05,67.65,66.92,67.6,22300.0,30.0241,30.2928,29.9659,30.2704,22300.0
2006-03-16 10:00:00,67.59,68.2,67.58,67.98,38000.0,30.2659,30.5391,30.2615,30.4406,38000.0
2006-03-16 10:30:00,67.98,68.09,67.79,68.07,34900.0,30.4406,30.4898,30.3555,30.4809,34900.0
2006-03-16 11:00:00,68.02,68.18,67.8,68.11,19400.0,30.4585,30.5301,30.36,30.4988,19400.0
2006-03-16 11:30:00,68.11,68.47,68.11,68.47,12900.0,30.4988,30.66,30.4988,30.66,12900.0
2006-03-16 12:00:00,68.45,68.65,68.25,68.41,17600.0,30.651,30.7406,30.5615,30.6331,17600.0
2006-03-16 12:30:00,68.43,68.6,68.33,68.4,7300.0,30.6421,30.7182,30.5973,30.6286,7300.0
2006-03-16 13:00:00,68.43,68.59,68.38,68.56,11600.0,30.6421,30.7137,30.6197,30.7003,11600.0
2006-03-16 13:30:00,68.57,68.6,68.2,68.2,14500.0,30.7048,30.7182,30.5391,30.5391,14500.0
2006-03-16 14:00:00,68.16,68.19,67.88,67.91,31200.0,30.5212,30.5346,30.3958,30.4092,31200.0
2006-03-16 14:30:00,67.94,68.02,67.74,67.74,19800.0,30.4227,30.4585,30.3331,30.3331,19800.0
2006-03-16 15:00:00,67.72,67.97,67.72,67.81,10400.0,30.3241,30.4361,30.3241,30.3644,10400.0
2006-03-16 15:30:00,67.81,67.88,67.71,67.73,49200.0,30.3644,30.3958,30.3197,30.3286,49200.0
2006-03-17 09:30:00,67.45,67.99,67.45,67.81,15400.0,30.2032,30.445,30.2032,30.3644,15400.0
2006-03-17 10:00:00,67.84,68.45,67.83,68.22,14700.0,30.3779,30.651,30.3734,30.548,14700.0
2006-03-17 10:30:00,68.25,68.3,68.15,68.25,29100.0,30.5615,30.5839,30.5167,30.5615,29100.0
2006-03-17 11:00:00,68.25,68.42,68.22,68.42,23300.0,30.5615,30.6376,30.548,30.6376,23300.0
2006-03-17 11:30:00,68.49,68.69,68.25,68.68,15400.0,30.6689,30.7585,30.5615,30.754,15400.0
2006-03-17 12:00:00,68.68,68.93,68.54,68.9,29300.0,30.754,30.866,30.6913,30.8525,29300.0
2006-03-17 12:30:00,68.95,68.95,68.55,68.59,23900.0,30.8749,30.8749,30.6958,30.7137,23900.0
2006-03-17 13:00:00,68.55,68.55,68.34,68.42,14900.0,30.6958,30.6958,30.6018,30.6376,14900.0
2006-03-17 13:30:00,68.48,68.63,68.45,68.58,19300.0,30.6645,30.7316,30.651,30.7092,19300.0
2006-03-17 14:00:00,68.58,68.85,68.55,68.85,24900.0,30.7092,30.8301,30.6958,30.8301,24900.0
2006-03-17 14:30:00,68.84,68.87,68.77,68.77,22200.0,30.8257,30.8391,30.7943,30.7943,22200.0
2006-03-17 15:00:00,68.79,68.8,68.52,68.75,30600.0,30.8033,30.8078,30.6824,30.7854,30600.0
2006-03-17 15:30:00,68.75,68.94,68.73,68.86,23100.0,30.7854,30.8704,30.7764,30.8346,23100.0
2006-03-20 09:30:00,68.85,68.85,68.5,68.5,21800.0,30.8301,30.8301,30.6734,30.6734,21800.0
2006-03-20 10:00:00,68.5,69.0,68.45,68.91,158000.0,30.6734,30.8973,30.651,30.857,158000.0
2006-03-20 10:30:00,68.86,68.88,68.66,68.66,33900.0,30.8346,30.8436,30.7451,30.7451,33900.0
2006-03-20 11:00:00,68.69,68.86,68.61,68.7,50900.0,30.7585,30.8346,30.7227,30.763,50900.0
2006-03-20 11:30:00,68.69,68.76,68.61,68.74,23300.0,30.7585,30.7898,30.7227,30.7809,23300.0
2006-03-20 12:00:00,68.71,68.82,68.6,68.7,17100.0,30.7674,30.8167,30.7182,30.763,17100.0
2006-03-20 12:30:00,68.75,68.79,68.6,68.66,12900.0,30.7854,30.8033,30.7182,30.7451,12900.0
2006-03-20 13:00:00,68.67,68.76,68.6,68.67,45100.0,30.7495,30.7898,30.7182,30.7495,45100.0
2006-03-20 13:30:00,68.68,68.77,68.61,68.74,20500.0,30.754,30.7943,30.7227,30.7809,20500.0
2006-03-20 14:00:00,68.74,68.77,68.6,68.69,27900.0,30.7809,30.7943,30.7182,30.7585,27900.0
2006-03-20 14:30:00,68.68,68.68,68.54,68.62,48000.0,30.754,30.754,30.6913,30.7271,48000.0
2006-03-20 15:00:00,68.68,68.68,68.59,68.64,28500.0,30.754,30.754,30.7137,30.7361,28500.0
2006-03-20 15:30:00,68.64,68.81,68.64,68.74,55800.0,30.7361,30.8122,30.7361,30.7809,55800.0
2006-03-21 09:30:00,68.7,68.7,68.25,68.28,22600.0,30.763,30.763,30.5615,30.5749,22600.0
2006-03-21 10:00:00,68.3,68.3,68.1,68.27,49300.0,30.5839,30.5839,30.4943,30.5704,49300.0
2006-03-21 10:30:00,68.28,68.5,68.24,68.5,26500.0,30.5749,30.6734,30.557,30.6734,26500.0
2006-03-21 11:00:00,68.47,69.15,68.47,69.15,43600.0,30.66,30.9645,30.66,30.9645,43600.0
2006-03-21 11:30:00,69.15,69.89,69.15,69.45,30400.0,30.9645,31.2958,30.9645,31.0988,30400.0
2006-03-21 12:00:00,69.44,69.48,69.35,69.44,11900.0,31.0943,31.1122,31.054,31.0943,11900.0
2006-03-21 12:30:00,69.44,69.44,69.19,69.19,12100.0,31.0943,31.0943,30.9824,30.9824,12100.0
2006-03-21 13:00:00,69.09,69.15,69.0,69.03,10300.0,30.9376,30.9645,30.8973,30.9107,10300.0
2006-03-21 13:30:00,69.01,69.04,68.98,69.01,16400.0,30.9018,30.9152,30.8884,30.9018,16400.0
2006-03-21 14:00:00,69.0,69.15,68.9,68.9,23000.0,30.8973,30.9645,30.8525,30.8525,23000.0
2006-03-21 14:30:00,68.91,69.25,68.91,69.25,48700.0,30.857,31.0093,30.857,31.0093,48700.0
2006-03-21 15:00:00,69.15,69.15,68.74,68.77,42600.0,30.9645,30.9645,30.7809,30.7943,42600.0
2006-03-21 15:30:00,68.74,68.75,68.61,68.69,41500.0,30.7809,30.7854,30.7227,30.7585,41500.0
2006-03-22 09:30:00,68.61,68.61,68.1,68.24,18300.0,30.7227,30.7227,30.4943,30.557,18300.0
2006-03-22 10:00:00,68.24,68.71,68.1,68.71,18100.0,30.557,30.7674,30.4943,30.7674,18100.0
2006-03-22 10:30:00,68.7,68.8,68.25,68.35,10800.0,30.763,30.8078,30.5615,30.6062,10800.0
2006-03-22 11:00:00,68.28,68.41,68.23,68.4,10000.0,30.5749,30.6331,30.5525,30.6286,10000.0
2006-03-22 11:30:00,68.37,69.13,68.37,69.11,671500.0,30.6152,30.9555,30.6152,30.9466,671500.0
2006-03-22 12:00:00,69.11,69.19,69.08,69.09,14300.0,30.9466,30.9824,30.9331,30.9376,14300.0
2006-03-22 12:30:00,69.09,69.25,69.07,69.13,16800.0,30.9376,31.0093,30.9287,30.9555,16800.0
2006-03-22 13:00:00,69.14,69.43,69.11,69.43,145900.0,30.96,31.0899,30.9466,31.0899,145900.0
2006-03-22 13:30:00,69.41,69.54,69.36,69.53,11300.0,31.0809,31.1391,31.0585,31.1346,11300.0
2006-03-22 14:00:00,69.52,69.57,69.39,69.42,46500.0,31.1302,31.1525,31.0719,31.0854,46500.0
2006-03-22 14:30:00,69.37,69.37,69.17,69.27,15500.0,31.063,31.063,30.9734,31.0182,15500.0
2006-03-22 15:00:00,69.28,69.28,68.89,69.02,16600.0,31.0227,31.0227,30.8481,30.9063,16600.0
2006-03-22 15:30:00,69.03,69.29,69.03,69.21,33400.0,30.9107,31.0272,30.9107,30.9913,33400.0
2006-03-23 09:30:00,69.35,69.4,69.17,69.35,26000.0,31.054,31.0764,30.9734,31.054,26000.0
2006-03-23 10:00:00,69.4,69.61,69.4,69.6,112500.0,31.0764,31.1705,31.0764,31.166,112500.0
2006-03-23 10:30:00,69.6,69.6,69.42,69.43,11300.0,31.166,31.166,31.0854,31.0899,11300.0
2006-03-23 11:00:00,69.44,69.59,69.4,69.44,13100.0,31.0943,31.1615,31.0764,31.0943,13100.0
2006-03-23 11:30:00,69.45,69.75,69.43,69.75,17800.0,31.0988,31.2331,31.0899,31.2331,17800.0
2006-03-23 12:00:00,69.75,69.85,69.65,69.79,13000.0,31.2331,31.2779,31.1884,31.2511,13000.0
2006-03-23 12:30:00,69.81,69.81,69.65,69.71,13100.0,31.26,31.26,31.1884,31.2152,13100.0
2006-03-23 13:00:00,69.7,69.73,69.55,69.73,35800.0,31.2108,31.2242,31.1436,31.2242,35800.0
2006-03-23 13:30:00,69.72,69.79,69.69,69.7,4900.0,31.2197,31.2511,31.2063,31.2108,4900.0
2006-03-23 14:00:00,69.7,69.79,69.67,69.74,9300.0,31.2108,31.2511,31.1973,31.2287,9300.0
2006-03-23 14:30:00,69.75,69.9,69.68,69.9,30400.0,31.2331,31.3003,31.2018,31.3003,30400.0
2006-03-23 15:00:00,69.91,69.96,69.77,69.92,21000.0,31.3048,31.3272,31.2421,31.3093,21000.0
2006-03-23 15:30:00,69.9,70.1,69.88,69.93,91300.0,31.3003,31.3899,31.2914,31.3137,91300.0
2006-03-24 09:30:00,69.7,70.15,69.6,70.07,85100.0,31.2108,31.4123,31.166,31.3764,85100.0
2006-03-24 10:00:00,70.06,70.48,69.86,70.26,85300.0,31.372,31.56,31.2824,31.4615,85300.0
2006-03-24 10:30:00,70.28,70.48,70.28,70.4,77900.0,31.4705,31.56,31.4705,31.5242,77900.0
2006-03-24 11:00:00,70.39,70.39,70.11,70.11,20300.0,31.5197,31.5197,31.3944,31.3944,20300.0
2006-03-24 11:30:00,70.1,70.35,70.1,70.32,50200.0,31.3899,31.5018,31.3899,31.4884,50200.0
2006-03-24 12:00:00,70.32,70.34,70.1,70.12,30300.0,31.4884,31.4973,31.3899,31.3988,30300.0
2006-03-24 12:30:00,70.15,70.28,70.15,70.23,40100.0,31.4123,31.4705,31.4123,31.4481,40100.0
2006-03-24 13:00:00,70.23,70.23,70.1,70.1,21100.0,31.4481,31.4481,31.3899,31.3899,21100.0
2006-03-24 13:30:00,70.1,70.2,70.1,70.17,46600.0,31.3899,31.4347,31.3899,31.4212,46600.0
2006-03-24 14:00:00,70.17,70.21,70.1,70.1,34600.0,31.4212,31.4391,31.3899,31.3899,34600.0
2006-03-24 14:30:00,70.1,70.12,70.05,70.07,34300.0,31.3899,31.3988,31.3675,31.3764,34300.0
2006-03-24 15:00:00,70.07,70.16,70.01,70.1,18800.0,31.3764,31.4167,31.3496,31.3899,18800.0
2006-03-24 15:30:00,70.09,70.2,70.05,70.2,39700.0,31.3854,31.4347,31.3675,31.4347,39700.0
2006-03-27 09:30:00,70.15,70.4,70.0,70.0,246800.0,31.4123,31.5242,31.3451,31.3451,246800.0
2006-03-27 10:00:00,69.98,70.0,69.8,69.9,60800.0,31.3361,31.3451,31.2555,31.3003,60800.0
2006-03-27 10:30:00,69.9,69.9,69.75,69.85,32900.0,31.3003,31.3003,31.2331,31.2779,32900.0
2006-03-27 11:00:00,69.83,69.86,69.81,69.82,44500.0,31.269,31.2824,31.26,31.2645,44500.0
2006-03-27 11:30:00,69.82,69.9,69.82,69.82,21900.0,31.2645,31.3003,31.2645,31.2645,21900.0
2006-03-27 12:00:00,69.83,69.87,69.82,69.87,17000.0,31.269,31.2869,31.2645,31.2869,17000.0
2006-03-27 12:30:00,69.83,69.9,69.82,69.9,41500.0,31.269,31.3003,31.2645,31.3003,41500.0
2006-03-27 13:00:00,69.87,69.87,69.8,69.82,22900.0,31.2869,31.2869,31.2555,31.2645,22900.0
2006-03-27 13:30:00,69.81,70.03,69.8,70.03,39600.0,31.26,31.3585,31.2555,31.3585,39600.0
2006-03-27 14:00:00,70.03,70.09,69.92,70.0,52700.0,31.3585,31.3854,31.3093,31.3451,52700.0
2006-03-27 14:30:00,69.98,70.1,69.97,70.03,32900.0,31.3361,31.3899,31.3317,31.3585,32900.0
2006-03-27 15:00:00,70.02,70.25,70.02,70.25,57600.0,31.3541,31.457,31.3541,31.457,57600.0
2006-03-27 15:30:00,70.26,70.58,70.22,70.45,148400.0,31.4615,31.6048,31.4436,31.5466,148400.0
2006-03-28 09:30:00,70.2,70.72,70.1,70.67,64400.0,31.4347,31.6675,31.3899,31.6451,64400.0
2006-03-28 10:00:00,70.64,70.87,70.54,70.85,38800.0,31.6317,31.7347,31.5869,31.7257,38800.0
2006-03-28 10:30:00,70.86,71.2,70.79,71.15,34300.0,31.7302,31.8824,31.6988,31.8601,34300.0
2006-03-28 11:00:00,71.13,71.27,71.06,71.17,25800.0,31.8511,31.9138,31.8197,31.869,25800.0
2006-03-28 11:30:00,71.16,72.05,71.12,72.05,49900.0,31.8645,32.2631,31.8466,32.2631,49900.0
2006-03-28 12:00:00,72.07,72.44,72.03,72.39,49800.0,32.272,32.4377,32.2541,32.4153,49800.0
2006-03-28 12:30:00,72.37,72.4,72.17,72.4,66000.0,32.4064,32.4198,32.3168,32.4198,66000.0
2006-03-28 13:00:00,72.39,72.54,72.32,72.37,49200.0,32.4153,32.4825,32.384,32.4064,49200.0
2006-03-28 13:30:00,72.34,72.4,72.16,72.3,54900.0,32.3929,32.4198,32.3123,32.375,54900.0
2006-03-28 14:00:00,72.3,72.39,71.88,71.97,67900.0,32.375,32.4153,32.1869,32.2272,67900.0
2006-03-28 14:30:00,71.98,72.02,71.7,71.97,77800.0,32.2317,32.2496,32.1063,32.2272,77800.0
2006-03-28 15:00:00,71.95,72.7,71.94,72.66,84200.0,32.2183,32.5541,32.2138,32.5362,84200.0
2006-03-28 15:30:00,72.63,72.74,72.46,72.7,299600.0,32.5228,32.572,32.4467,32.5541,299600.0
2006-03-29 09:30:00,72.07,73.5,71.75,72.02,73000.0,32.565,33.2111,32.4204,32.5424,73000.0
2006-03-29 10:00:00,72.01,72.79,71.85,72.62,32900.0,32.5379,32.8903,32.4656,32.8135,32900.0
2006-03-29 10:30:00,72.6,72.74,72.3,72.49,33200.0,32.8045,32.8677,32.6689,32.7548,33200.0
2006-03-29 11:00:00,72.49,73.05,72.49,73.02,25200.0,32.7548,33.0078,32.7548,32.9943,25200.0
2006-03-29 11:30:00,73.02,73.28,72.85,72.87,24600.0,32.9943,33.1117,32.9174,32.9265,24600.0
2006-03-29 12:00:00,72.86,72.88,72.5,72.79,22400.0,32.922,32.931,32.7593,32.8903,22400.0
2006-03-29 12:30:00,72.78,73.04,72.67,72.95,23300.0,32.8858,33.0033,32.8361,32.9626,23300.0
2006-03-29 13:00:00,72.97,73.12,72.82,72.83,32400.0,32.9717,33.0394,32.9039,32.9084,32400.0
2006-03-29 13:30:00,72.83,72.84,72.45,72.64,33000.0,32.9084,32.9129,32.7367,32.8225,33000.0
2006-03-29 14:00:00,72.7,72.78,72.54,72.62,23800.0,32.8497,32.8858,32.7774,32.8135,23800.0
2006-03-29 14:30:00,72.5,72.65,72.48,72.64,24100.0,32.7593,32.8271,32.7503,32.8225,24100.0
2006-03-29 15:00:00,72.64,72.7,72.35,72.7,41100.0,32.8225,32.8497,32.6915,32.8497,41100.0
2006-03-29 15:30:00,72.7,72.84,72.61,72.65,55900.0,32.8497,32.9129,32.809,32.8271,55900.0
2006-03-30 09:30:00,72.55,72.57,72.1,72.19,25000.0,32.7819,32.7909,32.5785,32.6192,25000.0
2006-03-30 10:00:00,72.23,72.27,71.95,72.25,28500.0,32.6373,32.6554,32.5108,32.6463,28500.0
2006-03-30 10:30:00,72.21,72.45,72.21,72.45,18800.0,32.6283,32.7367,32.6283,32.7367,18800.0
2006-03-30 11:00:00,72.44,72.44,72.12,72.3,32500.0,32.7322,32.7322,32.5876,32.6689,32500.0
2006-03-30 11:30:00,72.33,72.6,72.28,72.5,19100.0,32.6825,32.8045,32.6599,32.7593,19100.0
2006-03-30 12:00:00,72.51,72.72,72.5,72.67,15400.0,32.7638,32.8587,32.7593,32.8361,15400.0
2006-03-30 12:30:00,72.66,72.66,72.4,72.4,13100.0,32.8316,32.8316,32.7141,32.7141,13100.0
2006-03-30 13:00:00,72.39,72.4,72.01,72.05,23300.0,32.7096,32.7141,32.5379,32.556,23300.0
2006-03-30 13:30:00,72.04,72.04,71.55,71.72,24200.0,32.5514,32.5514,32.33,32.4068,24200.0
2006-03-30 14:00:00,71.73,72.03,71.6,71.6,29300.0,32.4114,32.5469,32.3526,32.3526,29300.0
2006-03-30 14:30:00,71.6,71.6,71.13,71.16,33000.0,32.3526,32.3526,32.1403,32.1538,33000.0
2006-03-30 15:00:00,71.16,71.75,71.14,71.69,26700.0,32.1538,32.4204,32.1448,32.3933,26700.0
2006-03-30 15:30:00,71.66,71.76,71.5,71.58,34000.0,32.3797,32.4249,32.3074,32.3436,34000.0
2006-03-31 09:30:00,71.45,71.75,70.78,70.99,37100.0,32.2848,32.4204,31.9821,32.077,37100.0
2006-03-31 10:00:00,70.99,71.35,70.79,71.26,18800.0,32.077,32.2397,31.9866,32.199,18800.0
2006-03-31 10:30:00,71.25,71.31,71.01,71.02,15300.0,32.1945,32.2216,32.086,32.0905,15300.0
2006-03-31 11:00:00,71.01,71.12,70.92,70.95,14600.0,32.086,32.1357,32.0454,32.0589,14600.0
2006-03-31 11:30:00,70.91,70.94,70.8,70.8,9800.0,32.0408,32.0544,31.9911,31.9911,9800.0
2006-03-31 12:00:00,70.74,71.1,70.68,71.06,15600.0,31.964,32.1267,31.9369,32.1086,15600.0
2006-03-31 12:30:00,71.01,71.69,71.01,71.61,16100.0,32.086,32.3933,32.086,32.3571,16100.0
2006-03-31 13:00:00,71.61,71.65,71.06,71.18,13600.0,32.3571,32.3752,32.1086,32.1628,13600.0
2006-03-31 13:30:00,71.14,71.15,70.9,70.92,14000.0,32.1448,32.1493,32.0363,32.0454,14000.0
2006-03-31 14:00:00,70.94,71.17,70.94,71.17,19000.0,32.0544,32.1583,32.0544,32.1583,19000.0
2006-03-31 14:30:00,71.2,71.62,71.2,71.51,28300.0,32.1719,32.3617,32.1719,32.312,28300.0
2006-03-31 15:00:00,71.52,71.94,71.52,71.94,20100.0,32.3165,32.5063,32.3165,32.5063,20100.0
2006-03-31 15:30:00,71.94,72.19,71.84,71.91,39700.0,32.5063,32.6192,32.4611,32.4927,39700.0
2006-04-03 09:30:00,71.9,71.9,71.1,71.53,16000.0,32.4882,32.4882,32.1267,32.321,16000.0
2006-04-03 10:00:00,71.57,72.0,71.11,72.0,24000.0,32.3391,32.5334,32.1312,32.5334,24000.0
2006-04-03 10:30:00,72.03,72.14,71.15,71.3,30600.0,32.5469,32.5966,32.1493,32.2171,30600.0
2006-04-03 11:00:00,71.2,71.49,71.2,71.36,20800.0,32.1719,32.3029,32.1719,32.2442,20800.0
2006-04-03 11:30:00,71.34,71.35,70.86,70.86,43300.0,32.2351,32.2397,32.0183,32.0183,43300.0
2006-04-03 12:00:00,70.86,70.91,70.74,70.86,16000.0,32.0183,32.0408,31.964,32.0183,16000.0
2006-04-03 12:30:00,70.87,70.95,70.75,70.95,21400.0,32.0228,32.0589,31.9685,32.0589,21400.0
2006-04-03 13:00:00,70.92,70.93,70.83,70.92,11300.0,32.0454,32.0499,32.0047,32.0454,11300.0
2006-04-03 13:30:00,70.91,70.96,70.82,70.88,12000.0,32.0408,32.0634,32.0002,32.0273,12000.0
2006-04-03 14:00:00,70.86,70.86,70.57,70.61,95500.0,32.0183,32.0183,31.8872,31.9053,95500.0
2006-04-03 14:30:00,70.58,70.7,70.45,70.52,31600.0,31.8917,31.946,31.833,31.8646,31600.0
2006-04-03 15:00:00,70.51,70.51,70.18,70.18,44200.0,31.8601,31.8601,31.711,31.711,44200.0
2006-04-03 15:30:00,70.17,70.4,69.96,70.02,47000.0,31.7065,31.8104,31.6116,31.6387,47000.0
2006-04-04 09:30:00,70.0,70.17,69.55,69.64,46300.0,31.6297,31.7065,31.4263,31.467,46300.0
2006-04-04 10:00:00,69.65,69.8,69.6,69.8,56800.0,31.4715,31.5393,31.4489,31.5393,56800.0
2006-04-04 10:30:00,69.71,69.8,69.6,69.7,26400.0,31.4986,31.5393,31.4489,31.4941,26400.0
2006-04-04 11:00:00,69.7,69.7,69.53,69.59,43300.0,31.4941,31.4941,31.4173,31.4444,43300.0
2006-04-04 11:30:00,69.59,69.65,69.4,69.43,45300.0,31.4444,31.4715,31.3585,31.3721,45300.0
2006-04-04 12:00:00,69.38,69.8,69.37,69.64,36800.0,31.3495,31.5393,31.345,31.467,36800.0
2006-04-04 12:30:00,69.64,69.81,69.51,69.81,18500.0,31.467,31.5438,31.4083,31.5438,18500.0
2006-04-04 13:00:00,69.81,69.81,69.45,69.51,18100.0,31.5438,31.5438,31.3811,31.4083,18100.0
2006-04-04 13:30:00,69.51,69.89,69.45,69.89,15400.0,31.4083,31.58,31.3811,31.58,15400.0
2006-04-04 14:00:00,69.85,70.09,69.78,70.07,20700.0,31.5619,31.6703,31.5303,31.6613,20700.0
2006-04-04 14:30:00,70.07,70.2,70.01,70.05,36400.0,31.6613,31.72,31.6342,31.6523,36400.0
2006-04-04 15:00:00,70.03,70.15,70.01,70.15,29700.0,31.6432,31.6974,31.6342,31.6974,29700.0
2006-04-04 15:30:00,70.14,70.18,70.0,70.05,23300.0,31.6929,31.711,31.6297,31.6523,23300.0
2006-04-05 09:30:00,70.04,70.2,69.81,70.01,47000.0,31.6477,31.72,31.5438,31.6342,47000.0
2006-04-05 10:00:00,70.02,70.15,69.8,70.0,57800.0,31.6387,31.6974,31.5393,31.6297,57800.0
2006-04-05 10:30:00,69.93,70.19,69.87,70.18,32700.0,31.598,31.7155,31.5709,31.711,32700.0
2006-04-05 11:00:00,70.19,70.19,69.9,69.94,9000.0,31.7155,31.7155,31.5845,31.6025,9000.0
2006-04-05 11:30:00,69.91,69.97,69.77,69.8,27900.0,31.589,31.6161,31.5257,31.5393,27900.0
2006-04-05 12:00:00,69.81,69.83,69.7,69.71,34200.0,31.5438,31.5528,31.4941,31.4986,34200.0
2006-04-05 12:30:00,69.72,69.72,69.62,69.63,139700.0,31.5031,31.5031,31.458,31.4625,139700.0
2006-04-05 13:00:00,69.64,69.79,69.53,69.7,84500.0,31.467,31.5348,31.4173,31.4941,84500.0
2006-04-05 13:30:00,69.7,69.7,69.58,69.6,49200.0,31.4941,31.4941,31.4399,31.4489,49200.0
2006-04-05 14:00:00,69.59,69.66,69.54,69.58,45600.0,31.4444,31.476,31.4218,31.4399,45600.0
2006-04-05 14:30:00,69.6,69.68,69.55,69.56,50500.0,31.4489,31.4851,31.4263,31.4308,50500.0
2006-04-05 15:00:00,69.56,69.59,69.27,69.28,117900.0,31.4308,31.4444,31.2998,31.3043,117900.0
2006-04-05 15:30:00,69.28,69.57,69.11,69.48,219000.0,31.3043,31.4354,31.2275,31.3947,219000.0
2006-04-06 09:30:00,69.4,69.6,69.18,69.25,16900.0,31.3585,31.4489,31.2591,31.2908,16900.0
2006-04-06 10:00:00,69.24,69.24,68.95,68.99,18200.0,31.2863,31.2863,31.1552,31.1733,18200.0
2006-04-06 10:30:00,68.93,68.97,68.56,68.6,30000.0,31.1462,31.1643,30.979,30.9971,30000.0
2006-04-06 11:00:00,68.57,68.61,68.36,68.58,83000.0,30.9835,31.0016,30.8886,30.988,83000.0
2006-04-06 11:30:00,68.55,68.79,68.47,68.64,29600.0,30.9745,31.0829,30.9383,31.0151,29600.0
2006-04-06 12:00:00,68.6,68.75,68.6,68.74,14900.0,30.9971,31.0648,30.9971,31.0603,14900.0
2006-04-06 12:30:00,68.72,68.76,68.53,68.53,8700.0,31.0513,31.0694,30.9654,30.9654,8700.0
2006-04-06 13:00:00,68.52,68.75,68.45,68.71,18200.0,30.9609,31.0648,30.9293,31.0468,18200.0
2006-04-06 13:30:00,68.75,68.9,68.65,68.9,20000.0,31.0648,31.1326,31.0197,31.1326,20000.0
2006-04-06 14:00:00,68.9,69.0,68.89,68.9,12800.0,31.1326,31.1778,31.1281,31.1326,12800.0
2006-04-06 14:30:00,68.86,68.95,68.8,68.89,13700.0,31.1145,31.1552,31.0874,31.1281,13700.0
2006-04-06 15:00:00,68.88,68.97,68.8,68.88,15100.0,31.1236,31.1643,31.0874,31.1236,15100.0
2006-04-06 15:30:00,68.86,69.0,68.76,68.92,31400.0,31.1145,31.1778,31.0694,31.1417,31400.0
2006-04-07 09:30:00,68.85,69.0,68.61,68.76,13200.0,31.11,31.1778,31.0016,31.0694,13200.0
2006-04-07 10:00:00,68.75,68.89,68.65,68.69,24700.0,31.0648,31.1281,31.0197,31.0377,24700.0
2006-04-07 10:30:00,68.7,68.74,68.51,68.54,30300.0,31.0423,31.0603,30.9564,30.97,30300.0
2006-04-07 11:00:00,68.5,68.51,68.11,68.22,21500.0,30.9519,30.9564,30.7757,30.8254,21500.0
2006-04-07 11:30:00,68.19,68.28,68.11,68.18,19200.0,30.8118,30.8525,30.7757,30.8073,19200.0
2006-04-07 12:00:00,68.12,68.12,67.97,68.08,16000.0,30.7802,30.7802,30.7124,30.7621,16000.0
2006-04-07 12:30:00,68.07,68.31,68.01,68.21,14500.0,30.7576,30.866,30.7305,30.8208,14500.0
2006-04-07 13:00:00,68.21,68.4,68.15,68.3,8600.0,30.8208,30.9067,30.7937,30.8615,8600.0
2006-04-07 13:30:00,68.4,68.47,68.23,68.32,11700.0,30.9067,30.9383,30.8299,30.8705,11700.0
2006-04-07 14:00:00,68.32,68.42,68.31,68.38,10800.0,30.8705,30.9157,30.866,30.8977,10800.0
2006-04-07 14:30:00,68.38,68.47,68.33,68.37,19000.0,30.8977,30.9383,30.8751,30.8931,19000.0
2006-04-07 15:00:00,68.37,68.57,68.35,68.42,26300.0,30.8931,30.9835,30.8841,30.9157,26300.0
2006-04-07 15:30:00,68.42,68.54,68.35,68.4,21900.0,30.9157,30.97,30.8841,30.9067,21900.0
2006-04-10 09:30:00,68.12,68.35,67.41,67.62,144300.0,30.7802,30.8841,30.4594,30.5543,144300.0
2006-04-10 10:00:00,67.62,67.8,67.49,67.76,37800.0,30.5543,30.6356,30.4955,30.6175,37800.0
2006-04-10 10:30:00,67.77,68.0,67.75,67.98,28000.0,30.622,30.726,30.613,30.7169,28000.0
2006-04-10 11:00:00,67.99,68.07,67.77,67.8,80900.0,30.7214,30.7576,30.622,30.6356,80900.0
2006-04-10 11:30:00,67.75,67.89,67.65,67.89,54500.0,30.613,30.6763,30.5678,30.6763,54500.0
2006-04-10 12:00:00,67.95,68.05,67.9,67.94,86000.0,30.7034,30.7485,30.6808,30.6988,86000.0
2006-04-10 12:30:00,67.9,67.99,67.86,67.86,11700.0,30.6808,30.7214,30.6627,30.6627,11700.0
2006-04-10 13:00:00,67.85,68.02,67.75,67.75,9300.0,30.6582,30.735,30.613,30.613,9300.0
2006-04-10 13:30:00,67.75,67.9,67.51,67.69,24900.0,30.613,30.6808,30.5045,30.5859,24900.0
2006-04-10 14:00:00,67.69,67.85,67.5,67.53,14500.0,30.5859,30.6582,30.5,30.5136,14500.0
2006-04-10 14:30:00,67.53,67.71,67.03,67.06,21500.0,30.5136,30.5949,30.2877,30.3012,21500.0
2006-04-10 15:00:00,67.07,67.54,67.06,67.51,24100.0,30.3057,30.5181,30.3012,30.5045,24100.0
2006-04-10 15:30:00,67.52,67.59,67.37,67.47,41000.0,30.5091,30.5407,30.4413,30.4865,41000.0
2006-04-11 09:30:00,67.38,67.6,67.25,67.43,11000.0,30.4458,30.5452,30.3871,30.4684,11000.0
2006-04-11 10:00:00,67.43,67.68,67.25,67.57,16100.0,30.4684,30.5814,30.3871,30.5317,16100.0
2006-04-11 10:30:00,67.57,67.68,67.4,67.5,18500.0,30.5317,30.5814,30.4548,30.5,18500.0
2006-04-11 11:00:00,67.5,67.7,67.33,67.61,10000.0,30.5,30.5904,30.4232,30.5497,10000.0
2006-04-11 11:30:00,67.7,67.7,67.45,67.65,9200.0,30.5904,30.5904,30.4774,30.5678,9200.0
2006-04-11 12:00:00,67.67,67.69,67.55,67.62,7500.0,30.5768,30.5859,30.5226,30.5543,7500.0
2006-04-11 12:30:00,67.61,67.73,67.6,67.7,5700.0,30.5497,30.604,30.5452,30.5904,5700.0
2006-04-11 13:00:00,67.63,67.85,67.63,67.63,10400.0,30.5588,30.6582,30.5588,30.5588,10400.0
2006-04-11 13:30:00,67.66,67.82,67.63,67.75,16100.0,30.5723,30.6446,30.5588,30.613,16100.0
2006-04-11 14:00:00,67.71,67.74,67.57,67.74,8200.0,30.5949,30.6085,30.5317,30.6085,8200.0
2006-04-11 14:30:00,67.72,67.73,67.5,67.65,9100.0,30.5994,30.604,30.5,30.5678,9100.0
2006-04-11 15:00:00,67.62,67.62,67.1,67.11,14900.0,30.5543,30.5543,30.3193,30.3238,14900.0
2006-04-11 15:30:00,67.11,67.35,67.1,67.2,29500.0,30.3238,30.4322,30.3193,30.3645,29500.0
2006-04-12 09:30:00,67.0,67.54,67.0,67.3,33100.0,30.2741,30.5181,30.2741,30.4097,33100.0
2006-04-12 10:00:00,67.25,67.5,67.23,67.39,17100.0,30.3871,30.5,30.378,30.4503,17100.0
2006-04-12 10:30:00,67.44,67.51,67.2,67.33,27000.0,30.4729,30.5045,30.3645,30.4232,27000.0
2006-04-12 11:00:00,67.34,67.43,67.25,67.26,17300.0,30.4277,30.4684,30.3871,30.3916,17300.0
2006-04-12 11:30:00,67.25,67.38,67.25,67.28,16300.0,30.3871,30.4458,30.3871,30.4006,16300.0
2006-04-12 12:00:00,67.29,67.35,67.2,67.2,20600.0,30.4051,30.4322,30.3645,30.3645,20600.0
2006-04-12 12:30:00,67.18,67.43,67.18,67.43,11300.0,30.3554,30.4684,30.3554,30.4684,11300.0
2006-04-12 13:00:00,67.43,67.49,67.29,67.35,12200.0,30.4684,30.4955,30.4051,30.4322,12200.0
2006-04-12 13:30:00,67.34,67.41,67.26,67.26,11300.0,30.4277,30.4594,30.3916,30.3916,11300.0
2006-04-12 14:00:00,67.33,67.41,67.25,67.26,31300.0,30.4232,30.4594,30.3871,30.3916,31300.0
2006-04-12 14:30:00,67.2,67.2,67.0,67.17,20100.0,30.3645,30.3645,30.2741,30.3509,20100.0
2006-04-12 15:00:00,67.19,67.35,67.14,67.17,12900.0,30.36,30.4322,30.3374,30.3509,12900.0
2006-04-12 15:30:00,67.17,67.29,67.15,67.25,21200.0,30.3509,30.4051,30.3419,30.3871,21200.0
2006-04-13 09:30:00,67.26,67.3,66.65,66.65,34200.0,30.3916,30.4097,30.116,30.116,34200.0
2006-04-13 10:00:00,66.65,66.8,66.6,66.67,18900.0,30.116,30.1837,30.0934,30.125,18900.0
2006-04-13 10:30:00,66.66,66.81,66.65,66.76,16900.0,30.1205,30.1882,30.116,30.1657,16900.0
2006-04-13 11:00:00,66.75,66.77,66.5,66.53,16500.0,30.1611,30.1702,30.0482,30.0617,16500.0
2006-04-13 11:30:00,66.51,66.56,66.36,66.56,44700.0,30.0527,30.0753,29.9849,30.0753,44700.0
2006-04-13 12:00:00,66.48,66.53,66.23,66.25,14500.0,30.0391,30.0617,29.9262,29.9352,14500.0
2006-04-13 12:30:00,66.26,66.26,65.9,66.0,15600.0,29.9397,29.9397,29.7771,29.8222,15600.0
2006-04-13 13:00:00,66.04,66.04,65.76,65.88,12400.0,29.8403,29.8403,29.7138,29.768,12400.0
2006-04-13 13:30:00,65.89,66.01,65.85,66.0,18700.0,29.7725,29.8268,29.7545,29.8222,18700.0
2006-04-13 14:00:00,66.0,66.0,65.86,65.88,15100.0,29.8222,29.8222,29.759,29.768,15100.0
2006-04-13 14:30:00,65.89,66.0,65.73,65.75,28800.0,29.7725,29.8222,29.7002,29.7093,28800.0
2006-04-13 15:00:00,65.78,65.94,65.65,65.85,23900.0,29.7228,29.7951,29.6641,29.7545,23900.0
2006-04-13 15:30:00,65.9,66.0,65.77,65.91,23900.0,29.7771,29.8222,29.7183,29.7816,23900.0
2006-04-17 09:30:00,65.75,66.37,65.7,66.23,9400.0,29.7093,29.9894,29.6867,29.9262,9400.0
2006-04-17 10:00:00,66.0,66.27,65.9,66.1,9800.0,29.8222,29.9442,29.7771,29.8674,9800.0
2006-04-17 10:30:00,66.13,66.13,65.85,66.01,13600.0,29.881,29.881,29.7545,29.8268,13600.0
2006-04-17 11:00:00,66.01,66.1,65.81,65.95,6800.0,29.8268,29.8674,29.7364,29.7997,6800.0
2006-04-17 11:30:00,65.9,65.9,65.83,65.86,6200.0,29.7771,29.7771,29.7454,29.759,6200.0
2006-04-17 12:00:00,65.87,65.87,65.7,65.82,9100.0,29.7635,29.7635,29.6867,29.7409,9100.0
2006-04-17 12:30:00,65.83,65.83,65.6,65.75,10500.0,29.7454,29.7454,29.6415,29.7093,10500.0
2006-04-17 13:00:00,65.74,65.74,65.59,65.68,3900.0,29.7048,29.7048,29.637,29.6777,3900.0
2006-04-17 13:30:00,65.66,65.66,65.5,65.55,5100.0,29.6686,29.6686,29.5963,29.6189,5100.0
2006-04-17 14:00:00,65.59,65.62,65.38,65.41,10900.0,29.637,29.6505,29.5421,29.5557,10900.0
2006-04-17 14:30:00,65.41,65.69,65.41,65.62,9100.0,29.5557,29.6822,29.5557,29.6505,9100.0
2006-04-17 15:00:00,65.62,65.72,65.5,65.6,6200.0,29.6505,29.6957,29.5963,29.6415,6200.0
2006-04-17 15:30:00,65.6,65.77,65.52,65.55,24000.0,29.6415,29.7183,29.6054,29.6189,24000.0
2006-04-18 09:30:00,65.61,66.15,65.57,66.07,18400.0,29.646,29.89,29.628,29.8539,18400.0
2006-04-18 10:00:00,66.15,66.33,65.68,65.76,23100.0,29.89,29.9714,29.6777,29.7138,23100.0
2006-04-18 10:30:00,65.81,65.95,65.7,65.71,19000.0,29.7364,29.7997,29.6867,29.6912,19000.0
2006-04-18 11:00:00,65.7,65.81,65.69,65.79,14800.0,29.6867,29.7364,29.6822,29.7274,14800.0
2006-04-18 11:30:00,65.78,66.06,65.78,65.96,65200.0,29.7228,29.8494,29.7228,29.8042,65200.0
2006-04-18 12:00:00,65.98,66.46,65.85,66.45,20400.0,29.8132,30.0301,29.7545,30.0256,20400.0
2006-04-18 12:30:00,66.45,66.66,66.42,66.42,11700.0,30.0256,30.1205,30.012,30.012,11700.0
2006-04-18 13:00:00,66.42,66.59,66.22,66.3,25600.0,30.012,30.0888,29.9217,29.9578,25600.0
2006-04-18 13:30:00,66.3,66.41,66.2,66.22,23100.0,29.9578,30.0075,29.9126,29.9217,23100.0
2006-04-18 14:00:00,66.31,66.76,66.24,66.5,37900.0,29.9623,30.1657,29.9307,30.0482,37900.0
2006-04-18 14:30:00,66.55,66.82,66.47,66.78,15100.0,30.0708,30.1928,30.0346,30.1747,15100.0
2006-04-18 15:00:00,66.79,66.85,66.65,66.85,30400.0,30.1792,30.2063,30.116,30.2063,30400.0
2006-04-18 15:30:00,66.94,66.94,66.66,66.67,54700.0,30.247,30.247,30.1205,30.125,54700.0
2006-04-19 09:30:00,66.67,67.5,66.67,67.46,93200.0,30.125,30.5,30.125,30.482,93200.0
2006-04-19 10:00:00,67.46,67.84,67.0,67.84,43000.0,30.482,30.6537,30.2741,30.6537,43000.0
2006-04-19 10:30:00,67.88,67.89,67.28,67.34,30900.0,30.6717,30.6763,30.4006,30.4277,30900.0
2006-04-19 11:00:00,67.32,67.7,67.3,67.56,53700.0,30.4187,30.5904,30.4097,30.5271,53700.0
2006-04-19 11:30:00,67.6,67.68,67.39,67.53,16800.0,30.5452,30.5814,30.4503,30.5136,16800.0
2006-04-19 12:00:00,67.49,67.75,67.4,67.64,20500.0,30.4955,30.613,30.4548,30.5633,20500.0
2006-04-19 12:30:00,67.72,68.08,67.72,67.8,16500.0,30.5994,30.7621,30.5994,30.6356,16500.0
2006-04-19 13:00:00,67.82,68.1,67.8,68.07,20500.0,30.6446,30.7711,30.6356,30.7576,20500.0
2006-04-19 13:30:00,68.08,68.27,67.94,68.09,14000.0,30.7621,30.848,30.6988,30.7666,14000.0
2006-04-19 14:00:00,68.12,68.65,68.12,68.6,40300.0,30.7802,31.0197,30.7802,30.9971,40300.0
2006-04-19 14:30:00,68.63,68.68,68.35,68.37,35600.0,31.0106,31.0332,30.8841,30.8931,35600.0
2006-04-19 15:00:00,68.37,68.46,68.16,68.25,19800.0,30.8931,30.9338,30.7983,30.8389,19800.0
2006-04-19 15:30:00,68.29,68.37,68.17,68.23,23600.0,30.857,30.8931,30.8028,30.8299,23600.0
2006-04-20 09:30:00,68.2,68.2,67.7,67.72,25600.0,30.8163,30.8163,30.5904,30.5994,25600.0
2006-04-20 10:00:00,67.73,68.34,67.71,68.27,18800.0,30.604,30.8796,30.5949,30.848,18800.0
2006-04-20 10:30:00,68.24,68.52,68.14,68.14,24800.0,30.8344,30.9609,30.7892,30.7892,24800.0
2006-04-20 11:00:00,68.12,68.25,67.97,68.02,26300.0,30.7802,30.8389,30.7124,30.735,26300.0
2006-04-20 11:30:00,68.05,68.21,67.85,67.9,17400.0,30.7485,30.8208,30.6582,30.6808,17400.0
2006-04-20 12:00:00,67.88,68.03,67.87,67.91,13400.0,30.6717,30.7395,30.6672,30.6853,13400.0
2006-04-20 12:30:00,67.9,68.08,67.9,68.06,7000.0,30.6808,30.7621,30.6808,30.7531,7000.0
2006-04-20 13:00:00,68.06,68.07,67.89,67.91,30600.0,30.7531,30.7576,30.6763,30.6853,30600.0
2006-04-20 13:30:00,67.91,67.91,67.86,67.86,6000.0,30.6853,30.6853,30.6627,30.6627,6000.0
2006-04-20 14:00:00,67.88,67.92,67.77,67.77,5100.0,30.6717,30.6898,30.622,30.622,5100.0
2006-04-20 14:30:00,67.78,68.06,67.78,68.05,18600.0,30.6265,30.7531,30.6265,30.7485,18600.0
2006-04-20 15:00:00,68.05,68.09,68.05,68.08,9000.0,30.7485,30.7666,30.7485,30.7621,9000.0
2006-04-20 15:30:00,68.06,68.35,68.05,68.35,40400.0,30.7531,30.8841,30.7485,30.8841,40400.0
2006-04-21 09:30:00,68.95,69.05,68.81,69.05,29900.0,31.1552,31.2004,31.092,31.2004,29900.0
2006-04-21 10:00:00,69.15,69.5,68.99,68.99,22400.0,31.2456,31.4037,31.1733,31.1733,22400.0
2006-04-21 10:30:00,68.99,69.18,68.93,68.94,20400.0,31.1733,31.2591,31.1462,31.1507,20400.0
2006-04-21 11:00:00,68.93,69.15,68.85,68.9,34200.0,31.1462,31.2456,31.11,31.1326,34200.0
2006-04-21 11:30:00,68.9,69.0,68.9,68.9,58400.0,31.1326,31.1778,31.1326,31.1326,58400.0
2006-04-21 12:00:00,68.9,69.04,68.8,68.92,29800.0,31.1326,31.1959,31.0874,31.1417,29800.0
2006-04-21 12:30:00,68.91,69.1,68.91,68.97,22700.0,31.1371,31.223,31.1371,31.1643,22700.0
2006-04-21 13:00:00,68.96,69.03,68.94,69.03,11800.0,31.1597,31.1914,31.1507,31.1914,11800.0
2006-04-21 13:30:00,69.03,69.1,69.01,69.05,16300.0,31.1914,31.223,31.1823,31.2004,16300.0
2006-04-21 14:00:00,69.0,69.04,68.9,68.99,24200.0,31.1778,31.1959,31.1326,31.1733,24200.0
2006-04-21 14:30:00,68.99,69.0,68.85,68.87,26900.0,31.1733,31.1778,31.11,31.1191,26900.0
2006-04-21 15:00:00,68.86,68.89,68.85,68.85,18700.0,31.1145,31.1281,31.11,31.11,18700.0
2006-04-21 15:30:00,68.86,68.99,68.85,68.95,22700.0,31.1145,31.1733,31.11,31.1552,22700.0
2006-04-24 09:30:00,69.2,69.3,68.73,68.73,12400.0,31.2682,31.3134,31.0558,31.0558,12400.0
2006-04-24 10:00:00,68.75,68.79,68.69,68.72,5600.0,31.0648,31.0829,31.0377,31.0513,5600.0
2006-04-24 10:30:00,68.67,68.68,68.21,68.45,10700.0,31.0287,31.0332,30.8208,30.9293,10700.0
2006-04-24 11:00:00,68.4,68.41,68.25,68.39,13300.0,30.9067,30.9112,30.8389,30.9022,13300.0
2006-04-24 11:30:00,68.4,68.62,68.4,68.62,8100.0,30.9067,31.0061,30.9067,31.0061,8100.0
2006-04-24 12:00:00,68.65,68.67,68.56,68.62,5300.0,31.0197,31.0287,30.979,31.0061,5300.0
2006-04-24 12:30:00,68.61,68.68,68.56,68.66,9900.0,31.0016,31.0332,30.979,31.0242,9900.0
2006-04-24 13:00:00,68.66,68.73,68.61,68.65,12900.0,31.0242,31.0558,31.0016,31.0197,12900.0
2006-04-24 13:30:00,68.65,68.87,68.64,68.74,10500.0,31.0197,31.1191,31.0151,31.0603,10500.0
2006-04-24 14:00:00,68.75,68.85,68.74,68.78,18700.0,31.0648,31.11,31.0603,31.0784,18700.0
2006-04-24 14:30:00,68.75,68.77,68.73,68.73,10000.0,31.0648,31.0739,31.0558,31.0558,10000.0
2006-04-24 15:00:00,68.73,68.9,68.65,68.75,10200.0,31.0558,31.1326,31.0197,31.0648,10200.0
2006-04-24 15:30:00,68.75,68.77,68.47,68.5,40700.0,31.0648,31.0739,30.9383,30.9519,40700.0
2006-04-25 09:30:00,68.75,68.9,68.4,68.62,16000.0,31.0648,31.1326,30.9067,31.0061,16000.0
2006-04-25 10:00:00,68.62,68.84,68.51,68.84,16200.0,31.0061,31.1055,30.9564,31.1055,16200.0
2006-04-25 10:30:00,68.9,68.99,68.74,68.82,14900.0,31.1326,31.1733,31.0603,31.0965,14900.0
2006-04-25 11:00:00,68.82,69.02,68.64,68.74,10100.0,31.0965,31.1868,31.0151,31.0603,10100.0
2006-04-25 11:30:00,68.67,68.7,68.59,68.66,21600.0,31.0287,31.0423,30.9925,31.0242,21600.0
2006-04-25 12:00:00,68.64,68.64,68.54,68.61,70600.0,31.0151,31.0151,30.97,31.0016,70600.0
2006-04-25 12:30:00,68.65,68.7,68.5,68.66,24200.0,31.0197,31.0423,30.9519,31.0242,24200.0
2006-04-25 13:00:00,68.61,68.7,68.56,68.62,14800.0,31.0016,31.0423,30.979,31.0061,14800.0
2006-04-25 13:30:00,68.66,68.84,68.63,68.78,22200.0,31.0242,31.1055,31.0106,31.0784,22200.0
2006-04-25 14:00:00,68.77,68.9,68.57,68.9,37400.0,31.0739,31.1326,30.9835,31.1326,37400.0
2006-04-25 14:30:00,68.84,68.9,68.74,68.86,18800.0,31.1055,31.1326,31.0603,31.1145,18800.0
2006-04-25 15:00:00,68.86,68.86,68.62,68.76,15300.0,31.1145,31.1145,31.0061,31.0694,15300.0
2006-04-25 15:30:00,68.77,68.85,68.72,68.72,15800.0,31.0739,31.11,31.0513,31.0513,15800.0
2006-04-26 09:30:00,69.0,69.0,68.3,68.63,20100.0,31.1778,31.1778,30.8615,31.0106,20100.0
2006-04-26 10:00:00,68.6,68.89,68.43,68.89,10700.0,30.9971,31.1281,30.9203,31.1281,10700.0
2006-04-26 10:30:00,68.86,68.95,68.63,68.63,8400.0,31.1145,31.1552,31.0106,31.0106,8400.0
2006-04-26 11:00:00,68.72,68.86,68.65,68.73,7100.0,31.0513,31.1145,31.0197,31.0558,7100.0
2006-04-26 11:30:00,68.71,68.78,68.62,68.62,10300.0,31.0468,31.0784,31.0061,31.0061,10300.0
2006-04-26 12:00:00,68.61,68.61,68.48,68.49,7500.0,31.0016,31.0016,30.9428,30.9474,7500.0
2006-04-26 12:30:00,68.49,68.75,68.49,68.53,11900.0,30.9474,31.0648,30.9474,30.9654,11900.0
2006-04-26 13:00:00,68.5,68.62,68.49,68.54,5500.0,30.9519,31.0061,30.9474,30.97,5500.0
2006-04-26 13:30:00,68.51,68.62,68.5,68.58,7700.0,30.9564,31.0061,30.9519,30.988,7700.0
2006-04-26 14:00:00,68.58,68.58,68.47,68.58,18200.0,30.988,30.988,30.9383,30.988,18200.0
2006-04-26 14:30:00,68.57,68.58,68.51,68.51,12100.0,30.9835,30.988,30.9564,30.9564,12100.0
2006-04-26 15:00:00,68.52,68.54,68.47,68.51,29700.0,30.9609,30.97,30.9383,30.9564,29700.0
2006-04-26 15:30:00,68.49,68.62,68.49,68.56,40200.0,30.9474,31.0061,30.9474,30.979,40200.0
2006-04-27 09:30:00,68.56,68.63,68.36,68.38,11900.0,30.979,31.0106,30.8886,30.8977,11900.0
2006-04-27 10:00:00,68.38,69.1,68.38,68.83,21500.0,30.8977,31.223,30.8977,31.101,21500.0
2006-04-27 10:30:00,68.87,68.95,68.7,68.83,26400.0,31.1191,31.1552,31.0423,31.101,26400.0
2006-04-27 11:00:00,68.83,69.39,68.7,69.37,13500.0,31.101,31.354,31.0423,31.345,13500.0
2006-04-27 11:30:00,69.33,69.33,68.85,68.95,11400.0,31.3269,31.3269,31.11,31.1552,11400.0
2006-04-27 12:00:00,69.08,69.66,69.08,69.62,11200.0,31.214,31.476,31.214,31.458,11200.0
2006-04-27 12:30:00,69.61,69.61,69.42,69.44,8500.0,31.4534,31.4534,31.3676,31.3766,8500.0
2006-04-27 13:00:00,69.46,69.6,69.35,69.36,6500.0,31.3857,31.4489,31.336,31.3405,6500.0
2006-04-27 13:30:00,69.38,69.38,69.08,69.16,8000.0,31.3495,31.3495,31.214,31.2501,8000.0
2006-04-27 14:00:00,69.17,69.2,68.98,69.04,10700.0,31.2546,31.2682,31.1688,31.1959,10700.0
2006-04-27 14:30:00,69.02,69.15,68.9,69.0,11800.0,31.1868,31.2456,31.1326,31.1778,11800.0
2006-04-27 15:00:00,69.0,69.06,68.9,68.9,6000.0,31.1778,31.2049,31.1326,31.1326,6000.0
2006-04-27 15:30:00,68.9,68.9,68.67,68.8,11500.0,31.1326,31.1326,31.0287,31.0874,11500.0
2006-04-28 09:30:00,68.8,68.85,68.64,68.7,6200.0,31.0874,31.11,31.0151,31.0423,6200.0
2006-04-28 10:00:00,68.75,69.4,68.75,69.39,21800.0,31.0648,31.3585,31.0648,31.354,21800.0
2006-04-28 10:30:00,69.39,69.58,69.29,69.54,10800.0,31.354,31.4399,31.3088,31.4218,10800.0
2006-04-28 11:00:00,69.54,69.59,69.4,69.47,8800.0,31.4218,31.4444,31.3585,31.3902,8800.0
2006-04-28 11:30:00,69.42,69.45,69.24,69.32,6500.0,31.3676,31.3811,31.2863,31.3224,6500.0
2006-04-28 12:00:00,69.28,69.6,69.25,69.6,20400.0,31.3043,31.4489,31.2908,31.4489,20400.0
2006-04-28 12:30:00,69.58,69.66,69.33,69.41,12900.0,31.4399,31.476,31.3269,31.3631,12900.0
2006-04-28 13:00:00,69.43,69.43,69.14,69.14,11600.0,31.3721,31.3721,31.2411,31.2411,11600.0
2006-04-28 13:30:00,69.15,69.23,69.08,69.11,6400.0,31.2456,31.2817,31.214,31.2275,6400.0
2006-04-28 14:00:00,69.15,69.23,69.11,69.15,5500.0,31.2456,31.2817,31.2275,31.2456,5500.0
2006-04-28 14:30:00,69.11,69.26,69.08,69.17,7300.0,31.2275,31.2953,31.214,31.2546,7300.0
2006-04-28 15:00:00,69.18,69.18,68.83,68.84,9900.0,31.2591,31.2591,31.101,31.1055,9900.0
2006-04-28 15:30:00,68.89,68.97,68.75,68.79,18700.0,31.1281,31.1643,31.0648,31.0829,18700.0
2006-05-01 09:30:00,68.65,68.9,68.4,68.9,7900.0,31.0197,31.1326,30.9067,31.1326,7900.0
2006-05-01 10:00:00,68.9,69.17,68.88,69.17,15300.0,31.1326,31.2546,31.1236,31.2546,15300.0
2006-05-01 10:30:00,69.17,69.17,68.66,68.66,20100.0,31.2546,31.2546,31.0242,31.0242,20100.0
2006-05-01 11:00:00,68.66,68.74,68.14,68.37,10600.0,31.0242,31.0603,30.7892,30.8931,10600.0
2006-05-01 11:30:00,68.36,68.5,68.25,68.47,16400.0,30.8886,30.9519,30.8389,30.9383,16400.0
2006-05-01 12:00:00,68.46,68.57,68.32,68.34,15500.0,30.9338,30.9835,30.8705,30.8796,15500.0
2006-05-01 12:30:00,68.34,68.51,68.21,68.49,13700.0,30.8796,30.9564,30.8208,30.9474,13700.0
2006-05-01 13:00:00,68.54,68.6,68.53,68.57,17700.0,30.97,30.9971,30.9654,30.9835,17700.0
2006-05-01 13:30:00,68.59,68.75,68.57,68.6,11500.0,30.9925,31.0648,30.9835,30.9971,11500.0
2006-05-01 14:00:00,68.59,68.67,68.53,68.65,11200.0,30.9925,31.0287,30.9654,31.0197,11200.0
2006-05-01 14:30:00,68.63,68.89,68.62,68.88,17900.0,31.0106,31.1281,31.0061,31.1236,17900.0
2006-05-01 15:00:00,68.89,68.89,68.69,68.69,59700.0,31.1281,31.1281,31.0377,31.0377,59700.0
2006-05-01 15:30:00,68.67,68.67,68.41,68.42,52000.0,31.0287,31.0287,30.9112,30.9157,52000.0
2006-05-02 09:30:00,68.51,68.57,67.95,67.96,16700.0,30.9564,30.9835,30.7034,30.7079,16700.0
2006-05-02 10:00:00,67.86,67.94,67.71,67.78,29400.0,30.6627,30.6988,30.5949,30.6265,29400.0
2006-05-02 10:30:00,67.79,67.84,67.64,67.81,20100.0,30.6311,30.6537,30.5633,30.6401,20100.0
2006-05-02 11:00:00,67.76,68.1,67.76,67.95,25600.0,30.6175,30.7711,30.6175,30.7034,25600.0
2006-05-02 11:30:00,67.92,67.92,67.77,67.8,13900.0,30.6898,30.6898,30.622,30.6356,13900.0
2006-05-02 12:00:00,67.82,67.91,67.78,67.87,9400.0,30.6446,30.6853,30.6265,30.6672,9400.0
2006-05-02 12:30:00,67.82,68.01,67.78,67.79,10100.0,30.6446,30.7305,30.6265,30.6311,10100.0
2006-05-02 13:00:00,67.79,67.86,67.56,67.57,12700.0,30.6311,30.6627,30.5271,30.5317,12700.0
2006-05-02 13:30:00,67.57,67.73,67.57,67.73,11800.0,30.5317,30.604,30.5317,30.604,11800.0
2006-05-02 14:00:00,67.72,67.72,67.5,67.5,7400.0,30.5994,30.5994,30.5,30.5,7400.0
2006-05-02 14:30:00,67.48,67.48,67.31,67.32,15400.0,30.491,30.491,30.4142,30.4187,15400.0
2006-05-02 15:00:00,67.35,67.56,67.3,67.33,12800.0,30.4322,30.5271,30.4097,30.4232,12800.0
2006-05-02 15:30:00,67.31,67.79,67.31,67.6,22800.0,30.4142,30.6311,30.4142,30.5452,22800.0
2006-05-03 09:30:00,67.9,67.94,66.85,66.86,20600.0,30.6808,30.6988,30.2063,30.2108,20600.0
2006-05-03 10:00:00,66.75,67.03,66.62,66.74,25600.0,30.1611,30.2877,30.1024,30.1566,25600.0
2006-05-03 10:30:00,66.76,66.95,66.76,66.83,23900.0,30.1657,30.2515,30.1657,30.1973,23900.0
2006-05-03 11:00:00,66.74,66.82,66.64,66.8,37500.0,30.1566,30.1928,30.1114,30.1837,37500.0
2006-05-03 11:30:00,66.78,66.9,66.66,66.87,27800.0,30.1747,30.2289,30.1205,30.2154,27800.0
2006-05-03 12:00:00,66.87,66.9,66.82,66.9,26900.0,30.2154,30.2289,30.1928,30.2289,26900.0
2006-05-03 12:30:00,66.88,66.9,66.77,66.89,23100.0,30.2199,30.2289,30.1702,30.2244,23100.0
2006-05-03 13:00:00,66.89,66.95,66.83,66.84,35000.0,30.2244,30.2515,30.1973,30.2018,35000.0
2006-05-03 13:30:00,66.83,66.85,66.74,66.78,36200.0,30.1973,30.2063,30.1566,30.1747,36200.0
2006-05-03 14:00:00,66.85,66.9,66.8,66.87,16800.0,30.2063,30.2289,30.1837,30.2154,16800.0
2006-05-03 14:30:00,66.87,66.92,66.79,66.91,33800.0,30.2154,30.238,30.1792,30.2334,33800.0
2006-05-03 15:00:00,66.89,66.92,66.8,66.8,14600.0,30.2244,30.238,30.1837,30.1837,14600.0
2006-05-03 15:30:00,66.8,66.93,66.79,66.92,28800.0,30.1837,30.2425,30.1792,30.238,28800.0
2006-05-04 09:30:00,67.0,67.65,67.0,67.65,15300.0,30.2741,30.5678,30.2741,30.5678,15300.0
2006-05-04 10:00:00,67.8,68.31,67.68,67.9,17600.0,30.6356,30.866,30.5814,30.6808,17600.0
2006-05-04 10:30:00,67.89,68.08,67.8,67.98,15700.0,30.6763,30.7621,30.6356,30.7169,15700.0
2006-05-04 11:00:00,67.98,68.32,67.94,68.28,22700.0,30.7169,30.8705,30.6988,30.8525,22700.0
2006-05-04 11:30:00,68.34,68.36,68.15,68.15,6500.0,30.8796,30.8886,30.7937,30.7937,6500.0
2006-05-04 12:00:00,68.24,68.31,68.16,68.29,6300.0,30.8344,30.866,30.7983,30.857,6300.0
2006-05-04 12:30:00,68.29,68.33,68.05,68.29,17100.0,30.857,30.8751,30.7485,30.857,17100.0
2006-05-04 13:00:00,68.33,68.5,68.24,68.5,9400.0,30.8751,30.9519,30.8344,30.9519,9400.0
2006-05-04 13:30:00,68.5,68.64,68.5,68.56,5100.0,30.9519,31.0151,30.9519,30.979,5100.0
2006-05-04 14:00:00,68.58,68.77,68.51,68.75,16700.0,30.988,31.0739,30.9564,31.0648,16700.0
2006-05-04 14:30:00,68.79,68.79,68.27,68.28,19600.0,31.0829,31.0829,30.848,30.8525,19600.0
2006-05-04 15:00:00,68.28,68.39,68.21,68.26,23100.0,30.8525,30.9022,30.8208,30.8434,23100.0
2006-05-04 15:30:00,68.26,68.29,67.9,67.95,20300.0,30.8434,30.857,30.6808,30.7034,20300.0
2006-05-05 09:30:00,69.25,71.02,69.25,70.59,128900.0,31.2908,32.0905,31.2908,31.8963,128900.0
2006-05-05 10:00:00,70.55,70.6,69.78,70.08,61900.0,31.8782,31.9008,31.5303,31.6658,61900.0
2006-05-05 10:30:00,70.09,70.2,69.97,70.2,39600.0,31.6703,31.72,31.6161,31.72,39600.0
2006-05-05 11:00:00,70.17,70.27,70.0,70.24,50200.0,31.7065,31.7517,31.6297,31.7381,50200.0
2006-05-05 11:30:00,70.26,70.29,70.11,70.2,18600.0,31.7471,31.7607,31.6794,31.72,18600.0
2006-05-05 12:00:00,70.2,70.26,70.18,70.2,18600.0,31.72,31.7471,31.711,31.72,18600.0
2006-05-05 12:30:00,70.2,70.3,70.05,70.25,47800.0,31.72,31.7652,31.6523,31.7426,47800.0
2006-05-05 13:00:00,70.25,70.4,70.19,70.33,30700.0,31.7426,31.8104,31.7155,31.7788,30700.0
2006-05-05 13:30:00,70.33,70.49,70.33,70.43,16800.0,31.7788,31.8511,31.7788,31.824,16800.0
2006-05-05 14:00:00,70.44,70.48,70.42,70.46,19100.0,31.8285,31.8465,31.8194,31.8375,19100.0
2006-05-05 14:30:00,70.45,70.5,70.45,70.47,43500.0,31.833,31.8556,31.833,31.842,43500.0
2006-05-05 15:00:00,70.47,70.5,70.38,70.39,55300.0,31.842,31.8556,31.8014,31.8059,55300.0
2006-05-05 15:30:00,70.4,70.6,70.34,70.42,131600.0,31.8104,31.9008,31.7833,31.8194,131600.0
2006-05-08 09:30:00,70.44,71.29,70.44,71.05,35500.0,31.8285,32.2125,31.8285,32.1041,35500.0
2006-05-08 10:00:00,70.96,71.1,70.8,70.95,23000.0,32.0634,32.1267,31.9911,32.0589,23000.0
2006-05-08 10:30:00,70.95,71.05,70.8,70.94,26600.0,32.0589,32.1041,31.9911,32.0544,26600.0
2006-05-08 11:00:00,70.94,71.0,70.88,70.9,25300.0,32.0544,32.0815,32.0273,32.0363,25300.0
2006-05-08 11:30:00,70.87,70.97,70.87,70.97,16200.0,32.0228,32.068,32.0228,32.068,16200.0
2006-05-08 12:00:00,70.97,71.0,70.9,71.0,19700.0,32.068,32.0815,32.0363,32.0815,19700.0
2006-05-08 12:30:00,71.0,71.03,70.94,70.99,28100.0,32.0815,32.0951,32.0544,32.077,28100.0
2006-05-08 13:00:00,71.0,71.0,70.94,70.98,12100.0,32.0815,32.0815,32.0544,32.0725,12100.0
2006-05-08 13:30:00,70.98,71.05,70.96,71.05,24500.0,32.0725,32.1041,32.0634,32.1041,24500.0
2006-05-08 14:00:00,71.05,71.09,70.86,71.09,27600.0,32.1041,32.1222,32.0183,32.1222,27600.0
2006-05-08 14:30:00,71.09,71.17,71.02,71.16,31400.0,32.1222,32.1583,32.0905,32.1538,31400.0
2006-05-08 15:00:00,71.16,71.2,71.0,71.1,41700.0,32.1538,32.1719,32.0815,32.1267,41700.0
2006-05-08 15:30:00,71.1,71.16,71.01,71.11,44200.0,32.1267,32.1538,32.086,32.1312,44200.0
2006-05-09 09:30:00,71.18,71.4,71.0,71.03,42500.0,32.1628,32.2623,32.0815,32.0951,42500.0
2006-05-09 10:00:00,70.95,71.46,70.95,71.3,34000.0,32.0589,32.2894,32.0589,32.2171,34000.0
2006-05-09 10:30:00,71.3,71.47,71.29,71.3,17900.0,32.2171,32.2939,32.2125,32.2171,17900.0
2006-05-09 11:00:00,71.36,71.41,71.28,71.37,8600.0,32.2442,32.2668,32.208,32.2487,8600.0
2006-05-09 11:30:00,71.38,71.44,71.29,71.32,14800.0,32.2532,32.2803,32.2125,32.2261,14800.0
2006-05-09 12:00:00,71.32,71.37,71.31,71.34,9800.0,32.2261,32.2487,32.2216,32.2351,9800.0
2006-05-09 12:30:00,71.35,71.42,71.3,71.32,17300.0,32.2397,32.2713,32.2171,32.2261,17300.0
2006-05-09 13:00:00,71.32,71.35,71.3,71.31,12700.0,32.2261,32.2397,32.2171,32.2216,12700.0
2006-05-09 13:30:00,71.3,71.47,71.3,71.47,6700.0,32.2171,32.2939,32.2171,32.2939,6700.0
2006-05-09 14:00:00,71.46,71.46,71.27,71.27,12100.0,32.2894,32.2894,32.2035,32.2035,12100.0
2006-05-09 14:30:00,71.28,71.44,71.28,71.39,10100.0,32.208,32.2803,32.208,32.2577,10100.0
2006-05-09 15:00:00,71.35,71.39,71.29,71.3,36100.0,32.2397,32.2577,32.2125,32.2171,36100.0
2006-05-09 15:30:00,71.3,71.37,71.24,71.29,38100.0,32.2171,32.2487,32.19,32.2125,38100.0
2006-05-10 09:30:00,71.5,71.7,71.45,71.62,66900.0,32.3074,32.3978,32.2848,32.3617,66900.0
2006-05-10 10:00:00,71.62,71.76,71.62,71.71,21900.0,32.3617,32.4249,32.3617,32.4023,21900.0
2006-05-10 10:30:00,71.71,71.71,71.64,71.7,20700.0,32.4023,32.4023,32.3707,32.3978,20700.0
2006-05-10 11:00:00,71.66,71.67,71.48,71.53,44800.0,32.3797,32.3843,32.2984,32.321,44800.0
2006-05-10 11:30:00,71.52,71.74,71.52,71.74,33300.0,32.3165,32.4159,32.3165,32.4159,33300.0
2006-05-10 12:00:00,71.74,71.76,71.71,71.75,5100.0,32.4159,32.4249,32.4023,32.4204,5100.0
2006-05-10 12:30:00,71.76,71.85,71.73,71.79,19700.0,32.4249,32.4656,32.4114,32.4385,19700.0
2006-05-10 13:00:00,71.8,71.9,71.79,71.84,27600.0,32.443,32.4882,32.4385,32.4611,27600.0
2006-05-10 13:30:00,71.85,71.88,71.79,71.88,16700.0,32.4656,32.4791,32.4385,32.4791,16700.0
2006-05-10 14:00:00,71.88,71.93,71.61,71.79,30200.0,32.4791,32.5017,32.3571,32.4385,30200.0
2006-05-10 14:30:00,71.7,71.8,71.38,71.76,43900.0,32.3978,32.443,32.2532,32.4249,43900.0
2006-05-10 15:00:00,71.76,71.76,71.5,71.6,23000.0,32.4249,32.4249,32.3074,32.3526,23000.0
2006-05-10 15:30:00,71.58,71.77,71.48,71.74,27100.0,32.3436,32.4294,32.2984,32.4159,27100.0
2006-05-11 09:30:00,71.75,72.14,71.74,72.05,57600.0,32.4204,32.5966,32.4159,32.556,57600.0
2006-05-11 10:00:00,72.02,72.04,71.84,71.85,24400.0,32.5424,32.5514,32.4611,32.4656,24400.0
2006-05-11 10:30:00,71.87,71.93,71.51,71.62,18900.0,32.4746,32.5017,32.312,32.3617,18900.0
2006-05-11 11:00:00,71.61,71.94,71.5,71.54,20600.0,32.3571,32.5063,32.3074,32.3255,20600.0
2006-05-11 11:30:00,71.53,71.77,71.42,71.42,17400.0,32.321,32.4294,32.2713,32.2713,17400.0
2006-05-11 12:00:00,71.46,71.49,71.0,71.15,23100.0,32.2894,32.3029,32.0815,32.1493,23100.0
2006-05-11 12:30:00,71.14,71.6,71.14,71.37,20500.0,32.1448,32.3526,32.1448,32.2487,20500.0
2006-05-11 13:00:00,71.35,71.35,70.94,71.1,18400.0,32.2397,32.2397,32.0544,32.1267,18400.0
2006-05-11 13:30:00,71.11,71.11,70.88,70.94,15900.0,32.1312,32.1312,32.0273,32.0544,15900.0
2006-05-11 14:00:00,70.94,71.14,70.91,71.03,22300.0,32.0544,32.1448,32.0408,32.0951,22300.0
2006-05-11 14:30:00,71.05,71.1,70.87,70.87,27200.0,32.1041,32.1267,32.0228,32.0228,27200.0
2006-05-11 15:00:00,70.86,70.88,70.56,70.63,30900.0,32.0183,32.0273,31.8827,31.9143,30900.0
2006-05-11 15:30:00,70.67,71.05,70.59,70.75,34600.0,31.9324,32.1041,31.8963,31.9685,34600.0
2006-05-12 09:30:00,70.05,70.22,69.3,70.22,19300.0,31.6523,31.7291,31.3134,31.7291,19300.0
2006-05-12 10:00:00,70.22,70.35,69.3,69.31,20800.0,31.7291,31.7878,31.3134,31.3179,20800.0
2006-05-12 10:30:00,69.3,69.6,69.22,69.45,17400.0,31.3134,31.4489,31.2772,31.3811,17400.0
2006-05-12 11:00:00,69.53,69.95,69.43,69.77,17700.0,31.4173,31.6071,31.3721,31.5257,17700.0
2006-05-12 11:30:00,69.76,69.79,69.3,69.72,12900.0,31.5212,31.5348,31.3134,31.5031,12900.0
2006-05-12 12:00:00,69.72,70.12,69.72,70.06,10200.0,31.5031,31.6839,31.5031,31.6568,10200.0
2006-05-12 12:30:00,70.14,70.22,69.59,69.81,12200.0,31.6929,31.7291,31.4444,31.5438,12200.0
2006-05-12 13:00:00,69.84,69.97,69.68,69.68,8200.0,31.5574,31.6161,31.4851,31.4851,8200.0
2006-05-12 13:30:00,69.7,69.76,69.4,69.53,9900.0,31.4941,31.5212,31.3585,31.4173,9900.0
2006-05-12 14:00:00,69.56,69.96,69.56,69.9,10600.0,31.4308,31.6116,31.4308,31.5845,10600.0
2006-05-12 14:30:00,69.94,70.0,69.81,69.82,17400.0,31.6025,31.6297,31.5438,31.5483,17400.0
2006-05-12 15:00:00,69.82,69.93,69.56,69.61,12500.0,31.5483,31.598,31.4308,31.4534,12500.0
2006-05-12 15:30:00,69.6,69.6,69.28,69.48,18800.0,31.4489,31.4489,31.3043,31.3947,18800.0
2006-05-15 09:30:00,70.15,70.15,69.5,69.76,16600.0,31.6974,31.6974,31.4037,31.5212,16600.0
2006-05-15 10:00:00,69.6,69.95,69.3,69.43,20500.0,31.4489,31.6071,31.3134,31.3721,20500.0
2006-05-15 10:30:00,69.43,70.18,69.43,70.08,29400.0,31.3721,31.711,31.3721,31.6658,29400.0
2006-05-15 11:00:00,70.08,70.37,69.99,70.1,24200.0,31.6658,31.7968,31.6251,31.6748,24200.0
2006-05-15 11:30:00,70.09,70.54,70.07,70.45,11000.0,31.6703,31.8737,31.6613,31.833,11000.0
2006-05-15 12:00:00,70.46,70.75,70.46,70.72,10500.0,31.8375,31.9685,31.8375,31.955,10500.0
2006-05-15 12:30:00,70.71,70.97,70.71,70.88,12200.0,31.9505,32.068,31.9505,32.0273,12200.0
2006-05-15 13:00:00,70.88,70.97,70.63,70.67,9400.0,32.0273,32.068,31.9143,31.9324,9400.0
2006-05-15 13:30:00,70.66,70.68,70.37,70.49,14200.0,31.9279,31.9369,31.7968,31.8511,14200.0
2006-05-15 14:00:00,70.48,70.94,70.47,70.83,23000.0,31.8465,32.0544,31.842,32.0047,23000.0
2006-05-15 14:30:00,70.84,71.17,70.68,70.71,26300.0,32.0092,32.1583,31.9369,31.9505,26300.0
2006-05-15 15:00:00,70.67,71.15,70.67,71.05,18200.0,31.9324,32.1493,31.9324,32.1041,18200.0
2006-05-15 15:30:00,71.04,71.2,70.86,71.18,26000.0,32.0996,32.1719,32.0183,32.1628,26000.0
2006-05-16 09:30:00,71.07,71.53,71.07,71.35,12100.0,32.1131,32.321,32.1131,32.2397,12100.0
2006-05-16 10:00:00,71.2,71.34,71.11,71.23,9100.0,32.1719,32.2351,32.1312,32.1854,9100.0
2006-05-16 10:30:00,71.2,71.4,71.14,71.18,17200.0,32.1719,32.2623,32.1448,32.1628,17200.0
2006-05-16 11:00:00,71.19,71.23,71.0,71.0,81300.0,32.1674,32.1854,32.0815,32.0815,81300.0
2006-05-16 11:30:00,71.05,71.18,70.97,71.1,12700.0,32.1041,32.1628,32.068,32.1267,12700.0
2006-05-16 12:00:00,71.13,71.17,71.05,71.11,8800.0,32.1403,32.1583,32.1041,32.1312,8800.0
2006-05-16 12:30:00,71.12,71.43,71.12,71.33,14700.0,32.1357,32.2758,32.1357,32.2306,14700.0
2006-05-16 13:00:00,71.37,71.49,71.28,71.4,10500.0,32.2487,32.3029,32.208,32.2623,10500.0
2006-05-16 13:30:00,71.37,71.43,71.05,71.13,12600.0,32.2487,32.2758,32.1041,32.1403,12600.0
2006-05-16 14:00:00,71.1,71.11,70.88,70.89,8600.0,32.1267,32.1312,32.0273,32.0318,8600.0
2006-05-16 14:30:00,70.89,71.1,70.85,71.1,7700.0,32.0318,32.1267,32.0137,32.1267,7700.0
2006-05-16 15:00:00,71.08,71.12,70.93,70.97,6600.0,32.1177,32.1357,32.0499,32.068,6600.0
2006-05-16 15:30:00,70.97,70.97,70.8,70.8,20400.0,32.068,32.068,31.9911,31.9911,20400.0
2006-05-17 09:30:00,70.61,70.79,70.19,70.23,14800.0,31.9053,31.9866,31.7155,31.7336,14800.0
2006-05-17 10:00:00,70.31,70.69,70.0,70.05,13700.0,31.7697,31.9414,31.6297,31.6523,13700.0
2006-05-17 10:30:00,70.17,70.57,70.13,70.43,14400.0,31.7065,31.8872,31.6884,31.824,14400.0
2006-05-17 11:00:00,70.4,70.41,69.73,69.73,12800.0,31.8104,31.8149,31.5077,31.5077,12800.0
2006-05-17 11:30:00,69.66,69.8,69.51,69.51,9700.0,31.476,31.5393,31.4083,31.4083,9700.0
2006-05-17 12:00:00,69.48,70.0,69.45,69.51,12100.0,31.3947,31.6297,31.3811,31.4083,12100.0
2006-05-17 12:30:00,69.52,69.88,69.52,69.57,11000.0,31.4128,31.5754,31.4128,31.4354,11000.0
2006-05-17 13:00:00,69.53,69.69,69.43,69.48,5500.0,31.4173,31.4896,31.3721,31.3947,5500.0
2006-05-17 13:30:00,69.44,69.81,69.42,69.78,10200.0,31.3766,31.5438,31.3676,31.5303,10200.0
2006-05-17 14:00:00,69.78,70.17,69.75,70.17,31800.0,31.5303,31.7065,31.5167,31.7065,31800.0
2006-05-17 14:30:00,70.09,70.18,69.86,69.93,14700.0,31.6703,31.711,31.5664,31.598,14700.0
2006-05-17 15:00:00,69.93,70.16,69.91,70.01,19900.0,31.598,31.702,31.589,31.6342,19900.0
2006-05-17 15:30:00,70.01,70.3,70.0,70.0,21200.0,31.6342,31.7652,31.6297,31.6297,21200.0
2006-05-18 09:30:00,70.4,71.34,70.4,70.9,22700.0,31.8104,32.2351,31.8104,32.0363,22700.0
2006-05-18 10:00:00,70.9,71.22,70.8,70.95,15500.0,32.0363,32.1809,31.9911,32.0589,15500.0
2006-05-18 10:30:00,70.9,70.99,70.84,70.91,10300.0,32.0363,32.077,32.0092,32.0408,10300.0
2006-05-18 11:00:00,70.85,70.86,70.29,70.69,18600.0,32.0137,32.0183,31.7607,31.9414,18600.0
2006-05-18 11:30:00,70.7,70.77,70.46,70.58,11600.0,31.946,31.9776,31.8375,31.8917,11600.0
2006-05-18 12:00:00,70.58,70.85,70.52,70.62,12600.0,31.8917,32.0137,31.8646,31.9098,12600.0
2006-05-18 12:30:00,70.7,70.75,70.58,70.72,18600.0,31.946,31.9685,31.8917,31.955,18600.0
2006-05-18 13:00:00,70.71,70.76,70.52,70.7,13500.0,31.9505,31.9731,31.8646,31.946,13500.0
2006-05-18 13:30:00,70.69,70.86,70.69,70.71,17500.0,31.9414,32.0183,31.9414,31.9505,17500.0
2006-05-18 14:00:00,70.7,70.71,70.48,70.49,14100.0,31.946,31.9505,31.8465,31.8511,14100.0
2006-05-18 14:30:00,70.51,70.64,70.34,70.39,12500.0,31.8601,31.9188,31.7833,31.8059,12500.0
2006-05-18 15:00:00,70.37,70.37,69.9,70.12,10900.0,31.7968,31.7968,31.5845,31.6839,10900.0
2006-05-18 15:30:00,70.11,70.25,69.88,70.01,28100.0,31.6794,31.7426,31.5754,31.6342,28100.0
2006-05-19 09:30:00,70.15,70.82,70.15,70.36,54600.0,31.6974,32.0002,31.6974,31.7923,54600.0
2006-05-19 10:00:00,70.4,70.47,69.49,69.62,48300.0,31.8104,31.842,31.3992,31.458,48300.0
2006-05-19 10:30:00,69.58,69.87,69.58,69.62,16900.0,31.4399,31.5709,31.4399,31.458,16900.0
2006-05-19 11:00:00,69.66,69.66,69.09,69.36,22800.0,31.476,31.476,31.2185,31.3405,22800.0
2006-05-19 11:30:00,69.36,69.4,69.18,69.25,27400.0,31.3405,31.3585,31.2591,31.2908,27400.0
2006-05-19 12:00:00,69.28,69.51,69.25,69.25,7400.0,31.3043,31.4083,31.2908,31.2908,7400.0
2006-05-19 12:30:00,69.3,70.23,69.24,70.23,23500.0,31.3134,31.7336,31.2863,31.7336,23500.0
2006-05-19 13:00:00,70.35,70.55,69.94,70.44,19900.0,31.7878,31.8782,31.6025,31.8285,19900.0
2006-05-19 13:30:00,70.45,70.83,70.45,70.83,20000.0,31.833,32.0047,31.833,32.0047,20000.0
2006-05-19 14:00:00,70.84,70.84,70.33,70.34,9300.0,32.0092,32.0092,31.7788,31.7833,9300.0
2006-05-19 14:30:00,70.31,70.31,69.57,69.77,38400.0,31.7697,31.7697,31.4354,31.5257,38400.0
2006-05-19 15:00:00,69.75,69.88,69.47,69.79,23400.0,31.5167,31.5754,31.3902,31.5348,23400.0
2006-05-19 15:30:00,69.77,70.31,69.62,70.3,38600.0,31.5257,31.7697,31.458,31.7652,38600.0
2006-05-22 09:30:00,70.15,70.2,69.33,69.5,28800.0,31.6974,31.72,31.3269,31.4037,28800.0
2006-05-22 10:00:00,69.51,69.51,69.2,69.43,20400.0,31.4083,31.4083,31.2682,31.3721,20400.0
2006-05-22 10:30:00,69.47,69.8,69.4,69.59,13800.0,31.3902,31.5393,31.3585,31.4444,13800.0
2006-05-22 11:00:00,69.53,69.71,69.28,69.32,12600.0,31.4173,31.4986,31.3043,31.3224,12600.0
2006-05-22 11:30:00,69.25,69.5,69.1,69.44,15600.0,31.2908,31.4037,31.223,31.3766,15600.0
2006-05-22 12:00:00,69.39,69.77,69.34,69.34,7300.0,31.354,31.5257,31.3314,31.3314,7300.0
2006-05-22 12:30:00,69.37,69.5,69.15,69.3,9900.0,31.345,31.4037,31.2456,31.3134,9900.0
2006-05-22 13:00:00,69.28,69.6,69.21,69.45,17600.0,31.3043,31.4489,31.2727,31.3811,17600.0
2006-05-22 13:30:00,69.5,69.52,69.01,69.1,17300.0,31.4037,31.4128,31.1823,31.223,17300.0
2006-05-22 14:00:00,69.1,69.35,68.72,69.35,14100.0,31.223,31.336,31.0513,31.336,14100.0
2006-05-22 14:30:00,69.37,69.44,69.13,69.24,8700.0,31.345,31.3766,31.2365,31.2863,8700.0
2006-05-22 15:00:00,69.18,69.74,69.18,69.68,9800.0,31.2591,31.5122,31.2591,31.4851,9800.0
2006-05-22 15:30:00,69.67,69.9,69.44,69.68,17100.0,31.4805,31.5845,31.3766,31.4851,17100.0
2006-05-23 09:30:00,69.95,70.3,69.9,70.26,18400.0,31.6071,31.7652,31.5845,31.7471,18400.0
2006-05-23 10:00:00,70.25,70.85,70.1,70.68,12800.0,31.7426,32.0137,31.6748,31.9369,12800.0
2006-05-23 10:30:00,70.66,70.78,70.19,70.27,14700.0,31.9279,31.9821,31.7155,31.7517,14700.0
2006-05-23 11:00:00,70.36,70.48,70.28,70.29,10100.0,31.7923,31.8465,31.7562,31.7607,10100.0
2006-05-23 11:30:00,70.29,70.45,70.28,70.3,5600.0,31.7607,31.833,31.7562,31.7652,5600.0
2006-05-23 12:00:00,70.23,70.44,70.21,70.22,5100.0,31.7336,31.8285,31.7245,31.7291,5100.0
2006-05-23 12:30:00,70.2,70.22,70.03,70.04,6800.0,31.72,31.7291,31.6432,31.6477,6800.0
2006-05-23 13:00:00,70.01,70.09,70.01,70.07,3400.0,31.6342,31.6703,31.6342,31.6613,3400.0
2006-05-23 13:30:00,70.08,70.26,70.07,70.07,6900.0,31.6658,31.7471,31.6613,31.6613,6900.0
2006-05-23 14:00:00,70.08,70.14,70.01,70.03,16500.0,31.6658,31.6929,31.6342,31.6432,16500.0
2006-05-23 14:30:00,70.02,70.03,69.7,69.87,17200.0,31.6387,31.6432,31.4941,31.5709,17200.0
2006-05-23 15:00:00,69.87,69.92,69.77,69.89,20600.0,31.5709,31.5935,31.5257,31.58,20600.0
2006-05-23 15:30:00,69.85,69.87,69.6,69.62,33300.0,31.5619,31.5709,31.4489,31.458,33300.0
2006-05-24 09:30:00,69.9,69.9,69.42,69.54,30800.0,31.5845,31.5845,31.3676,31.4218,30800.0
2006-05-24 10:00:00,69.57,70.44,69.5,70.44,24200.0,31.4354,31.8285,31.4037,31.8285,24200.0
2006-05-24 10:30:00,70.44,70.9,70.37,70.39,24200.0,31.8285,32.0363,31.7968,31.8059,24200.0
2006-05-24 11:00:00,70.45,70.46,70.0,70.02,23100.0,31.833,31.8375,31.6297,31.6387,23100.0
2006-05-24 11:30:00,69.96,70.1,69.73,69.95,33400.0,31.6116,31.6748,31.5077,31.6071,33400.0
2006-05-24 12:00:00,69.95,70.0,69.73,69.87,24400.0,31.6071,31.6297,31.5077,31.5709,24400.0
2006-05-24 12:30:00,69.82,69.89,69.48,69.8,23700.0,31.5483,31.58,31.3947,31.5393,23700.0
2006-05-24 13:00:00,69.76,69.94,69.53,69.71,24200.0,31.5212,31.6025,31.4173,31.4986,24200.0
2006-05-24 13:30:00,69.71,69.95,69.58,69.89,40900.0,31.4986,31.6071,31.4399,31.58,40900.0
2006-05-24 14:00:00,69.88,69.94,69.59,69.6,24200.0,31.5754,31.6025,31.4444,31.4489,24200.0
2006-05-24 14:30:00,69.58,69.98,69.55,69.83,35800.0,31.4399,31.6206,31.4263,31.5528,35800.0
2006-05-24 15:00:00,69.83,69.95,69.7,69.79,33600.0,31.5528,31.6071,31.4941,31.5348,33600.0
2006-05-24 15:30:00,69.83,70.05,69.83,69.93,58300.0,31.5528,31.6523,31.5528,31.598,58300.0
2006-05-25 09:30:00,70.2,70.54,70.2,70.42,21600.0,31.72,31.8737,31.72,31.8194,21600.0
2006-05-25 10:00:00,70.41,70.42,69.69,69.78,36500.0,31.8149,31.8194,31.4896,31.5303,36500.0
2006-05-25 10:30:00,69.69,70.05,69.69,69.94,23800.0,31.4896,31.6523,31.4896,31.6025,23800.0
2006-05-25 11:00:00,69.93,70.11,69.85,70.03,40400.0,31.598,31.6794,31.5619,31.6432,40400.0
2006-05-25 11:30:00,70.03,70.42,70.03,70.42,35200.0,31.6432,31.8194,31.6432,31.8194,35200.0
2006-05-25 12:00:00,70.42,70.43,69.95,70.05,16400.0,31.8194,31.824,31.6071,31.6523,16400.0
2006-05-25 12:30:00,70.05,70.33,70.0,70.33,22300.0,31.6523,31.7788,31.6297,31.7788,22300.0
2006-05-25 13:00:00,70.31,70.35,70.27,70.3,17200.0,31.7697,31.7878,31.7517,31.7652,17200.0
2006-05-25 13:30:00,70.3,70.4,70.3,70.3,21300.0,31.7652,31.8104,31.7652,31.7652,21300.0
2006-05-25 14:00:00,70.31,71.05,70.31,70.85,34800.0,31.7697,32.1041,31.7697,32.0137,34800.0
2006-05-25 14:30:00,70.83,71.46,70.83,71.41,24100.0,32.0047,32.2894,32.0047,32.2668,24100.0
2006-05-25 15:00:00,71.4,71.48,71.2,71.29,21300.0,32.2623,32.2984,32.1719,32.2125,21300.0
2006-05-25 15:30:00,71.3,71.37,71.03,71.34,21200.0,32.2171,32.2487,32.0951,32.2351,21200.0
2006-05-26 09:30:00,71.5,72.42,71.39,72.17,16800.0,32.3074,32.7231,32.2577,32.6102,16800.0
2006-05-26 10:00:00,72.16,72.23,71.95,71.97,12300.0,32.6057,32.6373,32.5108,32.5198,12300.0
2006-05-26 10:30:00,71.94,71.94,71.63,71.85,23600.0,32.5063,32.5063,32.3662,32.4656,23600.0
2006-05-26 11:00:00,71.85,71.85,71.58,71.58,18900.0,32.4656,32.4656,32.3436,32.3436,18900.0
2006-05-26 11:30:00,71.55,71.57,71.45,71.45,12000.0,32.33,32.3391,32.2848,32.2848,12000.0
2006-05-26 12:00:00,71.47,71.47,71.35,71.43,10200.0,32.2939,32.2939,32.2397,32.2758,10200.0
2006-05-26 12:30:00,71.43,71.48,71.35,71.47,12400.0,32.2758,32.2984,32.2397,32.2939,12400.0
2006-05-26 13:00:00,71.47,71.5,71.41,71.46,11600.0,32.2939,32.3074,32.2668,32.2894,11600.0
2006-05-26 13:30:00,71.47,71.6,71.42,71.46,27600.0,32.2939,32.3526,32.2713,32.2894,27600.0
2006-05-26 14:00:00,71.49,71.49,71.39,71.39,14200.0,32.3029,32.3029,32.2577,32.2577,14200.0
2006-05-26 14:30:00,71.4,71.4,71.15,71.15,24300.0,32.2623,32.2623,32.1493,32.1493,24300.0
2006-05-26 15:00:00,71.15,71.29,71.06,71.29,58300.0,32.1493,32.2125,32.1086,32.2125,58300.0
2006-05-26 15:30:00,71.3,71.35,71.13,71.26,51400.0,32.2171,32.2397,32.1403,32.199,51400.0
2006-05-30 09:30:00,71.35,71.99,71.35,71.9,65800.0,32.2397,32.5288,32.2397,32.4882,65800.0
2006-05-30 10:00:00,71.9,71.9,71.6,71.63,27100.0,32.4882,32.4882,32.3526,32.3662,27100.0
2006-05-30 10:30:00,71.66,71.69,71.52,71.6,28500.0,32.3797,32.3933,32.3165,32.3526,28500.0
2006-05-30 11:00:00,71.6,71.6,71.36,71.44,26900.0,32.3526,32.3526,32.2442,32.2803,26900.0
2006-05-30 11:30:00,71.41,71.58,71.28,71.39,27700.0,32.2668,32.3436,32.208,32.2577,27700.0
2006-05-30 12:00:00,71.39,71.4,71.26,71.36,26800.0,32.2577,32.2623,32.199,32.2442,26800.0
2006-05-30 12:30:00,71.36,71.4,71.34,71.38,29800.0,32.2442,32.2623,32.2351,32.2532,29800.0
2006-05-30 13:00:00,71.38,71.59,71.38,71.59,18500.0,32.2532,32.3481,32.2532,32.3481,18500.0
2006-05-30 13:30:00,71.58,71.7,71.54,71.61,18100.0,32.3436,32.3978,32.3255,32.3571,18100.0
2006-05-30 14:00:00,71.62,71.65,71.58,71.63,17800.0,32.3617,32.3752,32.3436,32.3662,17800.0
2006-05-30 14:30:00,71.62,71.63,71.53,71.54,25500.0,32.3617,32.3662,32.321,32.3255,25500.0
2006-05-30 15:00:00,71.53,71.54,71.36,71.41,35300.0,32.321,32.3255,32.2442,32.2668,35300.0
2006-05-30 15:30:00,71.41,71.43,70.99,71.0,46900.0,32.2668,32.2758,32.077,32.0815,46900.0
2006-05-31 09:30:00,71.3,71.6,70.6,70.65,22000.0,32.2171,32.3526,31.9008,31.9234,22000.0
2006-05-31 10:00:00,70.6,71.28,70.37,71.28,19600.0,31.9008,32.208,31.7968,32.208,19600.0
2006-05-31 10:30:00,71.34,71.73,71.27,71.27,24600.0,32.2351,32.4114,32.2035,32.2035,24600.0
2006-05-31 11:00:00,71.28,71.45,71.17,71.39,15800.0,32.208,32.2848,32.1583,32.2577,15800.0
2006-05-31 11:30:00,71.42,71.57,71.0,71.09,17000.0,32.2713,32.3391,32.0815,32.1222,17000.0
2006-05-31 12:00:00,71.09,71.13,70.75,71.13,19400.0,32.1222,32.1403,31.9685,32.1403,19400.0
2006-05-31 12:30:00,71.13,71.3,71.12,71.3,22100.0,32.1403,32.2171,32.1357,32.2171,22100.0
2006-05-31 13:00:00,71.3,71.33,71.13,71.13,18600.0,32.2171,32.2306,32.1403,32.1403,18600.0
2006-05-31 13:30:00,71.14,71.16,70.66,70.94,24900.0,32.1448,32.1538,31.9279,32.0544,24900.0
2006-05-31 14:00:00,70.88,71.01,70.13,70.18,33800.0,32.0273,32.086,31.6884,31.711,33800.0
2006-05-31 14:30:00,70.2,70.82,70.2,70.81,40400.0,31.72,32.0002,31.72,31.9957,40400.0
2006-05-31 15:00:00,70.79,71.21,70.76,71.2,76400.0,31.9866,32.1764,31.9731,32.1719,76400.0
2006-05-31 15:30:00,71.21,71.78,70.9,71.39,210500.0,32.1764,32.434,32.0363,32.2577,210500.0
2006-06-01 09:30:00,71.4,71.94,71.37,71.86,19700.0,32.2623,32.5063,32.2487,32.4701,19700.0
2006-06-01 10:00:00,71.86,71.99,71.68,71.95,19500.0,32.4701,32.5288,32.3888,32.5108,19500.0
2006-06-01 10:30:00,71.92,72.08,71.86,72.04,34600.0,32.4972,32.5695,32.4701,32.5514,34600.0
2006-06-01 11:00:00,72.05,72.26,71.98,72.23,22800.0,32.556,32.6508,32.5243,32.6373,22800.0
2006-06-01 11:30:00,72.23,72.3,72.2,72.24,14800.0,32.6373,32.6689,32.6237,32.6418,14800.0
2006-06-01 12:00:00,72.24,72.24,72.07,72.07,10100.0,32.6418,32.6418,32.565,32.565,10100.0
2006-06-01 12:30:00,72.04,72.21,72.0,72.17,20200.0,32.5514,32.6283,32.5334,32.6102,20200.0
2006-06-01 13:00:00,72.14,72.35,72.13,72.35,21100.0,32.5966,32.6915,32.5921,32.6915,21100.0
2006-06-01 13:30:00,72.37,72.48,72.33,72.46,21100.0,32.7005,32.7503,32.6825,32.7412,21100.0
2006-06-01 14:00:00,72.47,72.5,72.36,72.45,20400.0,32.7457,32.7593,32.696,32.7367,20400.0
2006-06-01 14:30:00,72.45,72.59,72.43,72.59,15400.0,32.7367,32.8,32.7277,32.8,15400.0
2006-06-01 15:00:00,72.6,72.62,72.51,72.52,29500.0,32.8045,32.8135,32.7638,32.7683,29500.0
2006-06-01 15:30:00,72.52,72.57,72.44,72.57,83100.0,32.7683,32.7909,32.7322,32.7909,83100.0
2006-06-02 09:30:00,71.24,71.25,70.25,70.49,294600.0,32.19,32.1945,31.7426,31.8511,294600.0
2006-06-02 10:00:00,70.49,70.49,69.79,70.2,219400.0,31.8511,31.8511,31.5348,31.72,219400.0
2006-06-02 10:30:00,70.2,70.25,70.0,70.2,167900.0,31.72,31.7426,31.6297,31.72,167900.0
2006-06-02 11:00:00,70.21,70.5,70.21,70.49,104000.0,31.7245,31.8556,31.7245,31.8511,104000.0
2006-06-02 11:30:00,70.49,70.49,70.4,70.4,50000.0,31.8511,31.8511,31.8104,31.8104,50000.0
2006-06-02 12:00:00,70.4,70.41,70.3,70.39,43900.0,31.8104,31.8149,31.7652,31.8059,43900.0
2006-06-02 12:30:00,70.39,70.4,70.3,70.39,29200.0,31.8059,31.8104,31.7652,31.8059,29200.0
2006-06-02 13:00:00,70.36,70.49,70.35,70.45,47100.0,31.7923,31.8511,31.7878,31.833,47100.0
2006-06-02 13:30:00,70.46,70.49,70.42,70.48,28700.0,31.8375,31.8511,31.8194,31.8465,28700.0
2006-06-02 14:00:00,70.48,70.55,70.4,70.44,135800.0,31.8465,31.8782,31.8104,31.8285,135800.0
2006-06-02 14:30:00,70.45,70.47,70.38,70.42,74000.0,31.833,31.842,31.8014,31.8194,74000.0
2006-06-02 15:00:00,70.42,70.5,70.37,70.49,100200.0,31.8194,31.8556,31.7968,31.8511,100200.0
2006-06-02 15:30:00,70.5,70.65,70.44,70.57,240600.0,31.8556,31.9234,31.8285,31.8872,240600.0
2006-06-05 09:30:00,70.75,70.92,70.52,70.91,59100.0,31.9685,32.0454,31.8646,32.0408,59100.0
2006-06-05 10:00:00,70.91,71.19,70.83,71.15,122800.0,32.0408,32.1674,32.0047,32.1493,122800.0
2006-06-05 10:30:00,71.15,71.15,70.95,71.07,125200.0,32.1493,32.1493,32.0589,32.1131,125200.0
2006-06-05 11:00:00,71.07,71.1,70.94,70.99,36800.0,32.1131,32.1267,32.0544,32.077,36800.0
2006-06-05 11:30:00,70.98,71.1,70.94,71.1,24600.0,32.0725,32.1267,32.0544,32.1267,24600.0
2006-06-05 12:00:00,71.1,71.1,70.94,70.94,21000.0,32.1267,32.1267,32.0544,32.0544,21000.0
2006-06-05 12:30:00,70.94,71.09,70.92,70.99,22800.0,32.0544,32.1222,32.0454,32.077,22800.0
2006-06-05 13:00:00,71.02,71.13,70.9,71.01,28900.0,32.0905,32.1403,32.0363,32.086,28900.0
2006-06-05 13:30:00,71.0,71.12,70.97,71.0,21500.0,32.0815,32.1357,32.068,32.0815,21500.0
2006-06-05 14:00:00,71.0,71.0,70.8,70.82,67700.0,32.0815,32.0815,31.9911,32.0002,67700.0
2006-06-05 14:30:00,70.82,70.92,70.62,70.7,73400.0,32.0002,32.0454,31.9098,31.946,73400.0
2006-06-05 15:00:00,70.74,70.83,70.68,70.79,92500.0,31.964,32.0047,31.9369,31.9866,92500.0
2006-06-05 15:30:00,70.79,70.88,70.55,70.75,104300.0,31.9866,32.0273,31.8782,31.9685,104300.0
2006-06-06 09:30:00,70.8,70.8,70.25,70.52,34600.0,31.9911,31.9911,31.7426,31.8646,34600.0
2006-06-06 10:00:00,70.64,70.83,70.55,70.73,14400.0,31.9188,32.0047,31.8782,31.9595,14400.0
2006-06-06 10:30:00,70.75,70.81,70.53,70.6,24300.0,31.9685,31.9957,31.8691,31.9008,24300.0
2006-06-06 11:00:00,70.69,70.72,70.5,70.67,24000.0,31.9414,31.955,31.8556,31.9324,24000.0
2006-06-06 11:30:00,70.68,70.7,70.52,70.55,37500.0,31.9369,31.946,31.8646,31.8782,37500.0
2006-06-06 12:00:00,70.55,70.57,70.43,70.43,23000.0,31.8782,31.8872,31.824,31.824,23000.0
2006-06-06 12:30:00,70.41,70.45,70.15,70.4,60100.0,31.8149,31.833,31.6974,31.8104,60100.0
2006-06-06 13:00:00,70.4,70.56,70.31,70.47,19000.0,31.8104,31.8827,31.7697,31.842,19000.0
2006-06-06 13:30:00,70.48,70.56,70.25,70.55,17000.0,31.8465,31.8827,31.7426,31.8782,17000.0
2006-06-06 14:00:00,70.55,70.69,70.42,70.56,48500.0,31.8782,31.9414,31.8194,31.8827,48500.0
2006-06-06 14:30:00,70.55,70.81,70.52,70.63,45400.0,31.8782,31.9957,31.8646,31.9143,45400.0
2006-06-06 15:00:00,70.66,70.71,70.41,70.5,41100.0,31.9279,31.9505,31.8149,31.8556,41100.0
2006-06-06 15:30:00,70.55,70.56,70.44,70.49,74700.0,31.8782,31.8827,31.8285,31.8511,74700.0
2006-06-07 09:30:00,70.65,70.9,70.55,70.82,44700.0,31.9234,32.0363,31.8782,32.0002,44700.0
2006-06-07 10:00:00,70.81,71.1,70.8,70.89,48300.0,31.9957,32.1267,31.9911,32.0318,48300.0
2006-06-07 10:30:00,70.9,71.04,70.81,70.95,28800.0,32.0363,32.0996,31.9957,32.0589,28800.0
2006-06-07 11:00:00,70.94,71.09,70.94,70.95,27900.0,32.0544,32.1222,32.0544,32.0589,27900.0
2006-06-07 11:30:00,70.97,71.32,70.97,71.23,52500.0,32.068,32.2261,32.068,32.1854,52500.0
2006-06-07 12:00:00,71.23,71.44,71.18,71.44,63300.0,32.1854,32.2803,32.1628,32.2803,63300.0
2006-06-07 12:30:00,71.44,71.62,71.37,71.39,24700.0,32.2803,32.3617,32.2487,32.2577,24700.0
2006-06-07 13:00:00,71.37,71.5,71.33,71.49,27800.0,32.2487,32.3074,32.2306,32.3029,27800.0
2006-06-07 13:30:00,71.5,71.56,71.18,71.24,36800.0,32.3074,32.3345,32.1628,32.19,36800.0
2006-06-07 14:00:00,71.23,71.45,71.01,71.4,23900.0,32.1854,32.2848,32.086,32.2623,23900.0
2006-06-07 14:30:00,71.36,71.4,71.11,71.24,33200.0,32.2442,32.2623,32.1312,32.19,33200.0
2006-06-07 15:00:00,71.24,71.37,71.01,71.11,64900.0,32.19,32.2487,32.086,32.1312,64900.0
2006-06-07 15:30:00,71.13,71.48,71.06,71.43,142400.0,32.1403,32.2984,32.1086,32.2758,142400.0
2006-06-08 09:30:00,71.46,71.65,71.35,71.55,76600.0,32.2894,32.3752,32.2397,32.33,76600.0
2006-06-08 10:00:00,71.55,71.55,71.26,71.28,40500.0,32.33,32.33,32.199,32.208,40500.0
2006-06-08 10:30:00,71.24,71.28,71.0,71.23,16600.0,32.19,32.208,32.0815,32.1854,16600.0
2006-06-08 11:00:00,71.24,71.5,70.96,71.21,36700.0,32.19,32.3074,32.0634,32.1764,36700.0
2006-06-08 11:30:00,71.2,71.36,70.81,70.98,57900.0,32.1719,32.2442,31.9957,32.0725,57900.0
2006-06-08 12:00:00,70.95,71.48,70.95,71.33,48200.0,32.0589,32.2984,32.0589,32.2306,48200.0
2006-06-08 12:30:00,71.34,71.5,71.25,71.33,56500.0,32.2351,32.3074,32.1945,32.2306,56500.0
2006-06-08 13:00:00,71.34,71.43,71.16,71.29,33200.0,32.2351,32.2758,32.1538,32.2125,33200.0
2006-06-08 13:30:00,71.34,71.47,71.15,71.46,34300.0,32.2351,32.2939,32.1493,32.2894,34300.0
2006-06-08 14:00:00,71.47,71.5,71.02,71.22,35100.0,32.2939,32.3074,32.0905,32.1809,35100.0
2006-06-08 14:30:00,71.18,71.38,70.92,71.05,32800.0,32.1628,32.2532,32.0454,32.1041,32800.0
2006-06-08 15:00:00,71.1,71.5,71.05,71.26,38200.0,32.1267,32.3074,32.1041,32.199,38200.0
2006-06-08 15:30:00,71.26,71.5,71.25,71.35,42300.0,32.199,32.3074,32.1945,32.2397,42300.0
2006-06-09 09:30:00,71.22,71.8,71.16,71.66,34500.0,32.1809,32.443,32.1538,32.3797,34500.0
2006-06-09 10:00:00,71.58,71.72,71.52,71.65,16700.0,32.3436,32.4068,32.3165,32.3752,16700.0
2006-06-09 10:30:00,71.63,71.9,71.63,71.76,16500.0,32.3662,32.4882,32.3662,32.4249,16500.0
2006-06-09 11:00:00,71.72,71.99,71.68,71.93,58100.0,32.4068,32.5288,32.3888,32.5017,58100.0
2006-06-09 11:30:00,71.9,71.93,71.66,71.75,9400.0,32.4882,32.5017,32.3797,32.4204,9400.0
2006-06-09 12:00:00,71.75,71.83,71.7,71.76,6400.0,32.4204,32.4565,32.3978,32.4249,6400.0
2006-06-09 12:30:00,71.73,71.85,71.7,71.7,3700.0,32.4114,32.4656,32.3978,32.3978,3700.0
2006-06-09 13:00:00,71.74,71.74,71.5,71.54,7000.0,32.4159,32.4159,32.3074,32.3255,7000.0
2006-06-09 13:30:00,71.5,71.75,71.43,71.75,8400.0,32.3074,32.4204,32.2758,32.4204,8400.0
2006-06-09 14:00:00,71.74,72.0,71.71,72.0,11500.0,32.4159,32.5334,32.4023,32.5334,11500.0
2006-06-09 14:30:00,71.97,71.99,71.86,71.93,21900.0,32.5198,32.5288,32.4701,32.5017,21900.0
2006-06-09 15:00:00,71.92,71.93,71.81,71.84,9500.0,32.4972,32.5017,32.4475,32.4611,9500.0
2006-06-09 15:30:00,71.85,72.0,71.81,71.82,32300.0,32.4656,32.5334,32.4475,32.452,32300.0
2006-06-12 09:30:00,71.81,71.85,71.3,71.4,10400.0,32.4475,32.4656,32.2171,32.2623,10400.0
2006-06-12 10:00:00,71.26,71.3,70.97,71.03,16200.0,32.199,32.2171,32.068,32.0951,16200.0
2006-06-12 10:30:00,71.1,71.32,71.1,71.26,5200.0,32.1267,32.2261,32.1267,32.199,5200.0
2006-06-12 11:00:00,71.26,71.26,70.74,70.86,13700.0,32.199,32.199,31.964,32.0183,13700.0
2006-06-12 11:30:00,70.86,71.04,70.8,70.89,7100.0,32.0183,32.0996,31.9911,32.0318,7100.0
2006-06-12 12:00:00,70.9,70.9,70.76,70.8,12400.0,32.0363,32.0363,31.9731,31.9911,12400.0
2006-06-12 12:30:00,70.8,70.94,70.8,70.85,12700.0,31.9911,32.0544,31.9911,32.0137,12700.0
2006-06-12 13:00:00,70.85,70.86,70.7,70.72,23600.0,32.0137,32.0183,31.946,31.955,23600.0
2006-06-12 13:30:00,70.7,70.97,70.7,70.94,17500.0,31.946,32.068,31.946,32.0544,17500.0
2006-06-12 14:00:00,70.96,70.96,70.75,70.8,30100.0,32.0634,32.0634,31.9685,31.9911,30100.0
2006-06-12 14:30:00,70.82,71.14,70.78,71.1,31700.0,32.0002,32.1448,31.9821,32.1267,31700.0
2006-06-12 15:00:00,71.1,71.1,70.64,70.78,15200.0,32.1267,32.1267,31.9188,31.9821,15200.0
2006-06-12 15:30:00,70.79,70.98,70.7,70.85,35500.0,31.9866,32.0725,31.946,32.0137,35500.0
2006-06-13 09:30:00,71.25,71.8,71.0,71.42,30100.0,32.1945,32.443,32.0815,32.2713,30100.0
2006-06-13 10:00:00,71.3,71.3,70.41,70.66,84200.0,32.2171,32.2171,31.8149,31.9279,84200.0
2006-06-13 10:30:00,70.68,70.8,70.2,70.22,14700.0,31.9369,31.9911,31.72,31.7291,14700.0
2006-06-13 11:00:00,70.23,70.58,70.21,70.47,65100.0,31.7336,31.8917,31.7245,31.842,65100.0
2006-06-13 11:30:00,70.48,70.6,70.38,70.55,9600.0,31.8465,31.9008,31.8014,31.8782,9600.0
2006-06-13 12:00:00,70.55,70.95,70.54,70.78,11200.0,31.8782,32.0589,31.8737,31.9821,11200.0
2006-06-13 12:30:00,70.77,70.89,70.7,70.77,5600.0,31.9776,32.0318,31.946,31.9776,5600.0
2006-06-13 13:00:00,70.77,70.78,70.44,70.44,35800.0,31.9776,31.9821,31.8285,31.8285,35800.0
2006-06-13 13:30:00,70.42,70.99,70.41,70.66,12700.0,31.8194,32.077,31.8149,31.9279,12700.0
2006-06-13 14:00:00,70.66,70.68,70.46,70.61,9400.0,31.9279,31.9369,31.8375,31.9053,9400.0
2006-06-13 14:30:00,70.55,70.64,70.22,70.33,17100.0,31.8782,31.9188,31.7291,31.7788,17100.0
2006-06-13 15:00:00,70.37,70.51,70.18,70.51,64100.0,31.7968,31.8601,31.711,31.8601,64100.0
2006-06-13 15:30:00,70.51,70.84,70.2,70.31,35300.0,31.8601,32.0092,31.72,31.7697,35300.0
2006-06-14 09:30:00,70.0,70.3,70.0,70.15,33800.0,31.6297,31.7652,31.6297,31.6974,33800.0
2006-06-14 10:00:00,70.19,70.25,70.0,70.11,14300.0,31.7155,31.7426,31.6297,31.6794,14300.0
2006-06-14 10:30:00,70.09,70.44,70.02,70.21,15500.0,31.6703,31.8285,31.6387,31.7245,15500.0
2006-06-14 11:00:00,70.19,70.27,69.92,70.11,19300.0,31.7155,31.7517,31.5935,31.6794,19300.0
2006-06-14 11:30:00,70.11,70.29,70.09,70.24,8800.0,31.6794,31.7607,31.6703,31.7381,8800.0
2006-06-14 12:00:00,70.19,70.25,70.17,70.22,2000.0,31.7155,31.7426,31.7065,31.7291,2000.0
2006-06-14 12:30:00,70.18,70.18,70.03,70.1,8300.0,31.711,31.711,31.6432,31.6748,8300.0
2006-06-14 13:00:00,70.11,70.18,69.84,69.91,15600.0,31.6794,31.711,31.5574,31.589,15600.0
2006-06-14 13:30:00,69.91,70.06,69.82,70.05,17500.0,31.589,31.6568,31.5483,31.6523,17500.0
2006-06-14 14:00:00,70.1,70.15,69.94,69.94,14200.0,31.6748,31.6974,31.6025,31.6025,14200.0
2006-06-14 14:30:00,69.94,69.94,69.43,69.68,15900.0,31.6025,31.6025,31.3721,31.4851,15900.0
2006-06-14 15:00:00,69.69,69.87,69.53,69.66,13500.0,31.4896,31.5709,31.4173,31.476,13500.0
2006-06-14 15:30:00,69.66,70.01,69.66,69.85,20500.0,31.476,31.6342,31.476,31.5619,20500.0
2006-06-15 09:30:00,70.05,70.3,70.05,70.24,17000.0,31.6523,31.7652,31.6523,31.7381,17000.0
2006-06-15 10:00:00,70.18,70.56,70.13,70.55,8500.0,31.711,31.8827,31.6884,31.8782,8500.0
2006-06-15 10:30:00,70.58,70.77,70.37,70.37,22700.0,31.8917,31.9776,31.7968,31.7968,22700.0
2006-06-15 11:00:00,70.37,70.49,70.33,70.45,6800.0,31.7968,31.8511,31.7788,31.833,6800.0
2006-06-15 11:30:00,70.46,70.5,70.33,70.45,30400.0,31.8375,31.8556,31.7788,31.833,30400.0
2006-06-15 12:00:00,70.49,70.5,70.41,70.5,21800.0,31.8511,31.8556,31.8149,31.8556,21800.0
2006-06-15 12:30:00,70.49,70.49,70.29,70.29,19500.0,31.8511,31.8511,31.7607,31.7607,19500.0
2006-06-15 13:00:00,70.32,70.44,70.25,70.25,8200.0,31.7743,31.8285,31.7426,31.7426,8200.0
2006-06-15 13:30:00,70.2,70.37,70.01,70.25,14700.0,31.72,31.7968,31.6342,31.7426,14700.0
2006-06-15 14:00:00,70.34,70.55,70.34,70.41,26300.0,31.7833,31.8782,31.7833,31.8149,26300.0
2006-06-15 14:30:00,70.41,70.5,70.27,70.5,23600.0,31.8149,31.8556,31.7517,31.8556,23600.0
2006-06-15 15:00:00,70.5,70.5,70.25,70.5,47200.0,31.8556,31.8556,31.7426,31.8556,47200.0
2006-06-15 15:30:00,70.5,70.51,70.29,70.48,58700.0,31.8556,31.8601,31.7607,31.8465,58700.0
2006-06-16 09:30:00,70.5,70.63,70.27,70.4,24800.0,31.8556,31.9143,31.7517,31.8104,24800.0
2006-06-16 10:00:00,70.43,70.48,70.13,70.13,10800.0,31.824,31.8465,31.6884,31.6884,10800.0
2006-06-16 10:30:00,70.13,70.48,70.13,70.4,14700.0,31.6884,31.8465,31.6884,31.8104,14700.0
2006-06-16 11:00:00,70.5,70.78,70.44,70.5,16700.0,31.8556,31.9821,31.8285,31.8556,16700.0
2006-06-16 11:30:00,70.49,70.86,70.46,70.83,12000.0,31.8511,32.0183,31.8375,32.0047,12000.0
2006-06-16 12:00:00,70.83,70.9,70.68,70.68,4000.0,32.0047,32.0363,31.9369,31.9369,4000.0
2006-06-16 12:30:00,70.63,70.82,70.61,70.7,5500.0,31.9143,32.0002,31.9053,31.946,5500.0
2006-06-16 13:00:00,70.65,70.74,70.55,70.67,3300.0,31.9234,31.964,31.8782,31.9324,3300.0
2006-06-16 13:30:00,70.73,70.91,70.69,70.86,2400.0,31.9595,32.0408,31.9414,32.0183,2400.0
2006-06-16 14:00:00,70.91,70.96,70.72,70.75,5100.0,32.0408,32.0634,31.955,31.9685,5100.0
2006-06-16 14:30:00,70.75,71.04,70.68,71.04,16600.0,31.9685,32.0996,31.9369,32.0996,16600.0
2006-06-16 15:00:00,71.04,71.15,70.79,70.99,25900.0,32.0996,32.1493,31.9866,32.077,25900.0
2006-06-16 15:30:00,70.98,71.1,70.88,70.96,25700.0,32.0725,32.1267,32.0273,32.0634,25700.0
2006-06-19 09:30:00,71.35,71.38,70.74,70.75,17600.0,32.2397,32.2532,31.964,31.9685,17600.0
2006-06-19 10:00:00,70.75,70.87,70.45,70.48,21600.0,31.9685,32.0228,31.833,31.8465,21600.0
2006-06-19 10:30:00,70.51,70.72,70.49,70.71,7300.0,31.8601,31.955,31.8511,31.9505,7300.0
2006-06-19 11:00:00,70.71,70.71,70.56,70.64,7400.0,31.9505,31.9505,31.8827,31.9188,7400.0
2006-06-19 11:30:00,70.63,71.0,70.58,70.91,13000.0,31.9143,32.0815,31.8917,32.0408,13000.0
2006-06-19 12:00:00,70.97,71.1,70.93,70.93,8000.0,32.068,32.1267,32.0499,32.0499,8000.0
2006-06-19 12:30:00,70.99,71.08,70.98,71.06,3100.0,32.077,32.1177,32.0725,32.1086,3100.0
2006-06-19 13:00:00,70.99,71.01,70.8,70.85,7400.0,32.077,32.086,31.9911,32.0137,7400.0
2006-06-19 13:30:00,70.87,70.92,70.51,70.75,8100.0,32.0228,32.0454,31.8601,31.9685,8100.0
2006-06-19 14:00:00,70.74,70.94,70.66,70.78,10700.0,31.964,32.0544,31.9279,31.9821,10700.0
2006-06-19 14:30:00,70.71,70.8,70.56,70.57,17800.0,31.9505,31.9911,31.8827,31.8872,17800.0
2006-06-19 15:00:00,70.57,70.95,70.53,70.9,21300.0,31.8872,32.0589,31.8691,32.0363,21300.0
2006-06-19 15:30:00,70.9,71.0,70.64,70.64,23600.0,32.0363,32.0815,31.9188,31.9188,23600.0
2006-06-20 09:30:00,70.47,70.78,70.46,70.6,28100.0,31.842,31.9821,31.8375,31.9008,28100.0
2006-06-20 10:00:00,70.61,70.89,70.35,70.56,22000.0,31.9053,32.0318,31.7878,31.8827,22000.0
2006-06-20 10:30:00,70.63,70.81,70.61,70.74,13600.0,31.9143,31.9957,31.9053,31.964,13600.0
2006-06-20 11:00:00,70.71,71.03,70.71,70.82,11400.0,31.9505,32.0951,31.9505,32.0002,11400.0
2006-06-20 11:30:00,70.87,70.95,70.78,70.81,10300.0,32.0228,32.0589,31.9821,31.9957,10300.0
2006-06-20 12:00:00,70.81,70.82,70.71,70.77,9900.0,31.9957,32.0002,31.9505,31.9776,9900.0
2006-06-20 12:30:00,70.79,70.79,70.45,70.45,11400.0,31.9866,31.9866,31.833,31.833,11400.0
2006-06-20 13:00:00,70.42,70.56,70.41,70.42,12200.0,31.8194,31.8827,31.8149,31.8194,12200.0
2006-06-20 13:30:00,70.42,70.47,70.29,70.46,20800.0,31.8194,31.842,31.7607,31.8375,20800.0
2006-06-20 14:00:00,70.46,70.62,70.46,70.5,26100.0,31.8375,31.9098,31.8375,31.8556,26100.0
2006-06-20 14:30:00,70.5,70.89,70.49,70.75,23000.0,31.8556,32.0318,31.8511,31.9685,23000.0
2006-06-20 15:00:00,70.77,70.87,70.66,70.79,25700.0,31.9776,32.0228,31.9279,31.9866,25700.0
2006-06-20 15:30:00,70.77,70.81,70.61,70.65,50700.0,31.9776,31.9957,31.9053,31.9234,50700.0
2006-06-21 09:30:00,70.68,71.0,70.68,70.94,17000.0,31.9369,32.0815,31.9369,32.0544,17000.0
2006-06-21 10:00:00,70.95,71.15,70.74,70.94,10700.0,32.0589,32.1493,31.964,32.0544,10700.0
2006-06-21 10:30:00,70.94,71.28,70.92,70.97,9100.0,32.0544,32.208,32.0454,32.068,9100.0
2006-06-21 11:00:00,70.99,71.41,70.95,71.41,11200.0,32.077,32.2668,32.0589,32.2668,11200.0
2006-06-21 11:30:00,71.44,71.65,71.35,71.47,19800.0,32.2803,32.3752,32.2397,32.2939,19800.0
2006-06-21 12:00:00,71.43,71.49,71.22,71.4,14500.0,32.2758,32.3029,32.1809,32.2623,14500.0
2006-06-21 12:30:00,71.42,71.49,71.4,71.43,8100.0,32.2713,32.3029,32.2623,32.2758,8100.0
2006-06-21 13:00:00,71.38,71.46,71.32,71.4,8900.0,32.2532,32.2894,32.2261,32.2623,8900.0
2006-06-21 13:30:00,71.35,71.45,71.27,71.38,12400.0,32.2397,32.2848,32.2035,32.2532,12400.0
2006-06-21 14:00:00,71.35,71.4,71.31,71.31,7300.0,32.2397,32.2623,32.2216,32.2216,7300.0
2006-06-21 14:30:00,71.29,71.42,71.26,71.38,11300.0,32.2125,32.2713,32.199,32.2532,11300.0
2006-06-21 15:00:00,71.39,71.39,71.21,71.23,12300.0,32.2577,32.2577,32.1764,32.1854,12300.0
2006-06-21 15:30:00,71.23,71.41,71.21,71.35,36900.0,32.1854,32.2668,32.1764,32.2397,36900.0
2006-06-22 09:30:00,71.38,71.7,71.18,71.48,15800.0,32.2532,32.3978,32.1628,32.2984,15800.0
2006-06-22 10:00:00,71.48,71.55,71.1,71.2,16100.0,32.2984,32.33,32.1267,32.1719,16100.0
2006-06-22 10:30:00,71.18,71.47,71.12,71.35,18900.0,32.1628,32.2939,32.1357,32.2397,18900.0
2006-06-22 11:00:00,71.33,71.34,71.2,71.3,13400.0,32.2306,32.2351,32.1719,32.2171,13400.0
2006-06-22 11:30:00,71.28,71.34,71.19,71.33,6500.0,32.208,32.2351,32.1674,32.2306,6500.0
2006-06-22 12:00:00,71.32,71.35,71.2,71.21,4800.0,32.2261,32.2397,32.1719,32.1764,4800.0
2006-06-22 12:30:00,71.22,71.22,71.0,71.04,4900.0,32.1809,32.1809,32.0815,32.0996,4900.0
2006-06-22 13:00:00,71.07,71.19,71.05,71.19,7700.0,32.1131,32.1674,32.1041,32.1674,7700.0
2006-06-22 13:30:00,71.17,71.17,70.95,71.05,12000.0,32.1583,32.1583,32.0589,32.1041,12000.0
2006-06-22 14:00:00,71.07,71.22,70.98,71.15,10300.0,32.1131,32.1809,32.0725,32.1493,10300.0
2006-06-22 14:30:00,71.15,71.16,71.05,71.14,9800.0,32.1493,32.1538,32.1041,32.1448,9800.0
2006-06-22 15:00:00,71.11,71.12,70.99,71.12,11000.0,32.1312,32.1357,32.077,32.1357,11000.0
2006-06-22 15:30:00,71.12,71.16,70.96,71.09,18100.0,32.1357,32.1538,32.0634,32.1222,18100.0
2006-06-23 09:30:00,71.3,71.37,70.84,71.06,25400.0,32.2171,32.2487,32.0092,32.1086,25400.0
2006-06-23 10:00:00,71.06,71.14,70.88,71.12,19000.0,32.1086,32.1448,32.0273,32.1357,19000.0
2006-06-23 10:30:00,71.11,71.11,70.8,71.0,20100.0,32.1312,32.1312,31.9911,32.0815,20100.0
2006-06-23 11:00:00,70.97,70.97,70.63,70.7,15500.0,32.068,32.068,31.9143,31.946,15500.0
2006-06-23 11:30:00,70.65,70.73,70.59,70.64,7700.0,31.9234,31.9595,31.8963,31.9188,7700.0
2006-06-23 12:00:00,70.64,71.07,70.56,70.94,22000.0,31.9188,32.1131,31.8827,32.0544,22000.0
2006-06-23 12:30:00,70.94,71.05,70.85,71.05,29300.0,32.0544,32.1041,32.0137,32.1041,29300.0
2006-06-23 13:00:00,70.99,71.07,70.9,70.9,17100.0,32.077,32.1131,32.0363,32.0363,17100.0
2006-06-23 13:30:00,70.91,71.0,70.76,70.99,33200.0,32.0408,32.0815,31.9731,32.077,33200.0
2006-06-23 14:00:00,70.97,71.01,70.87,70.97,12900.0,32.068,32.086,32.0228,32.068,12900.0
2006-06-23 14:30:00,71.01,71.1,70.89,70.89,12500.0,32.086,32.1267,32.0318,32.0318,12500.0
2006-06-23 15:00:00,70.8,71.05,70.8,71.05,20300.0,31.9911,32.1041,31.9911,32.1041,20300.0
2006-06-23 15:30:00,71.04,71.04,70.72,70.72,38300.0,32.0996,32.0996,31.955,31.955,38300.0
2006-06-26 09:30:00,70.7,70.89,70.63,70.75,19300.0,31.946,32.0318,31.9143,31.9685,19300.0
2006-06-26 10:00:00,70.8,71.0,70.4,70.66,34200.0,31.9911,32.0815,31.8104,31.9279,34200.0
2006-06-26 10:30:00,70.69,70.72,70.4,70.49,22900.0,31.9414,31.955,31.8104,31.8511,22900.0
2006-06-26 11:00:00,70.5,70.58,70.34,70.37,11600.0,31.8556,31.8917,31.7833,31.7968,11600.0
2006-06-26 11:30:00,70.36,70.79,70.36,70.79,21200.0,31.7923,31.9866,31.7923,31.9866,21200.0
2006-06-26 12:00:00,70.79,70.94,70.68,70.94,8900.0,31.9866,32.0544,31.9369,32.0544,8900.0
2006-06-26 12:30:00,70.92,71.27,70.85,71.26,14600.0,32.0454,32.2035,32.0137,32.199,14600.0
2006-06-26 13:00:00,71.27,71.32,71.06,71.1,21800.0,32.2035,32.2261,32.1086,32.1267,21800.0
2006-06-26 13:30:00,71.1,71.18,71.07,71.18,14800.0,32.1267,32.1628,32.1131,32.1628,14800.0
2006-06-26 14:00:00,71.18,71.18,70.92,71.03,14600.0,32.1628,32.1628,32.0454,32.0951,14600.0
2006-06-26 14:30:00,71.02,71.15,70.97,70.98,21000.0,32.0905,32.1493,32.068,32.0725,21000.0
2006-06-26 15:00:00,71.07,71.11,70.94,71.11,11100.0,32.1131,32.1312,32.0544,32.1312,11100.0
2006-06-26 15:30:00,71.13,71.28,71.13,71.19,24000.0,32.1403,32.208,32.1403,32.1674,24000.0
2006-06-27 09:30:00,71.3,71.4,71.25,71.33,21300.0,32.2171,32.2623,32.1945,32.2306,21300.0
2006-06-27 10:00:00,71.37,71.4,71.2,71.32,20100.0,32.2487,32.2623,32.1719,32.2261,20100.0
2006-06-27 10:30:00,71.32,71.4,71.13,71.21,18500.0,32.2261,32.2623,32.1403,32.1764,18500.0
2006-06-27 11:00:00,71.24,71.3,71.14,71.26,9400.0,32.19,32.2171,32.1448,32.199,9400.0
2006-06-27 11:30:00,71.27,71.29,71.13,71.16,8500.0,32.2035,32.2125,32.1403,32.1538,8500.0
2006-06-27 12:00:00,71.17,71.39,71.17,71.37,12200.0,32.1583,32.2577,32.1583,32.2487,12200.0
2006-06-27 12:30:00,71.37,71.38,71.1,71.11,29300.0,32.2487,32.2532,32.1267,32.1312,29300.0
2006-06-27 13:00:00,71.17,71.24,71.13,71.23,10400.0,32.1583,32.19,32.1403,32.1854,10400.0
2006-06-27 13:30:00,71.19,71.29,71.16,71.28,9300.0,32.1674,32.2125,32.1538,32.208,9300.0
2006-06-27 14:00:00,71.27,71.38,71.22,71.23,14200.0,32.2035,32.2532,32.1809,32.1854,14200.0
2006-06-27 14:30:00,71.24,71.4,71.15,71.36,11300.0,32.19,32.2623,32.1493,32.2442,11300.0
2006-06-27 15:00:00,71.39,71.6,71.3,71.5,20400.0,32.2577,32.3526,32.2171,32.3074,20400.0
2006-06-27 15:30:00,71.49,71.61,71.29,71.29,19000.0,32.3029,32.3571,32.2125,32.2125,19000.0
2006-06-28 09:30:00,70.93,71.0,70.7,71.0,8800.0,32.3484,32.3804,32.2435,32.3804,8800.0
2006-06-28 10:00:00,70.99,71.1,70.72,70.8,7700.0,32.3758,32.426,32.2527,32.2892,7700.0
2006-06-28 10:30:00,70.82,70.9,70.7,70.84,8500.0,32.2983,32.3348,32.2435,32.3074,8500.0
2006-06-28 11:00:00,70.83,70.88,70.62,70.7,6900.0,32.3028,32.3256,32.2071,32.2435,6900.0
2006-06-28 11:30:00,70.71,70.9,70.65,70.65,11200.0,32.2481,32.3348,32.2207,32.2207,11200.0
2006-06-28 12:00:00,70.63,70.63,70.51,70.52,7800.0,32.2116,32.2116,32.1569,32.1615,7800.0
2006-06-28 12:30:00,70.52,70.58,70.4,70.42,6300.0,32.1615,32.1888,32.1067,32.1158,6300.0
2006-06-28 13:00:00,70.43,70.51,70.34,70.47,4300.0,32.1204,32.1569,32.0794,32.1387,4300.0
2006-06-28 13:30:00,70.49,70.58,70.44,70.51,11900.0,32.1478,32.1888,32.125,32.1569,11900.0
2006-06-28 14:00:00,70.57,70.64,70.52,70.64,4800.0,32.1843,32.2162,32.1615,32.2162,4800.0
2006-06-28 14:30:00,70.64,70.83,70.51,70.51,11200.0,32.2162,32.3028,32.1569,32.1569,11200.0
2006-06-28 15:00:00,70.5,70.61,70.42,70.5,11600.0,32.1523,32.2025,32.1158,32.1523,11600.0
2006-06-28 15:30:00,70.52,70.75,70.52,70.7,20900.0,32.1615,32.2663,32.1615,32.2435,20900.0
2006-06-29 09:30:00,71.05,71.6,71.05,71.6,18700.0,32.4032,32.654,32.4032,32.654,18700.0
2006-06-29 10:00:00,71.6,71.6,71.36,71.49,20400.0,32.654,32.654,32.5445,32.6038,20400.0
2006-06-29 10:30:00,71.47,71.54,71.38,71.46,18900.0,32.5947,32.6266,32.5537,32.5902,18900.0
2006-06-29 11:00:00,71.44,71.5,71.31,71.37,16000.0,32.581,32.6084,32.5217,32.5491,16000.0
2006-06-29 11:30:00,71.38,71.41,71.33,71.41,10400.0,32.5537,32.5673,32.5309,32.5673,10400.0
2006-06-29 12:00:00,71.41,71.48,71.27,71.39,24500.0,32.5673,32.5993,32.5035,32.5582,24500.0
2006-06-29 12:30:00,71.39,71.39,71.3,71.3,6100.0,32.5582,32.5582,32.5172,32.5172,6100.0
2006-06-29 13:00:00,71.29,71.36,71.24,71.31,16400.0,32.5126,32.5445,32.4898,32.5217,16400.0
2006-06-29 13:30:00,71.3,71.41,71.28,71.39,8400.0,32.5172,32.5673,32.5081,32.5582,8400.0
2006-06-29 14:00:00,71.39,71.8,71.35,71.7,19000.0,32.5582,32.7452,32.54,32.6996,19000.0
2006-06-29 14:30:00,71.67,72.28,71.54,72.08,36800.0,32.6859,32.9641,32.6266,32.8729,36800.0
2006-06-29 15:00:00,72.03,72.33,72.02,72.33,22000.0,32.8501,32.9869,32.8455,32.9869,22000.0
2006-06-29 15:30:00,72.34,72.59,72.24,72.59,34500.0,32.9915,33.1055,32.9459,33.1055,34500.0
2006-06-30 09:30:00,72.45,73.09,72.39,72.91,24200.0,33.0417,33.3335,33.0143,33.2514,24200.0
2006-06-30 10:00:00,72.91,73.48,72.82,73.4,26000.0,33.2514,33.5114,33.2104,33.4749,26000.0
2006-06-30 10:30:00,73.4,73.6,73.18,73.37,29500.0,33.4749,33.5661,33.3746,33.4612,29500.0
2006-06-30 11:00:00,73.39,73.97,73.39,73.89,32300.0,33.4704,33.7349,33.4704,33.6984,32300.0
2006-06-30 11:30:00,73.89,73.9,73.73,73.8,19800.0,33.6984,33.7029,33.6254,33.6573,19800.0
2006-06-30 12:00:00,73.88,73.9,73.76,73.9,19200.0,33.6938,33.7029,33.6391,33.7029,19200.0
2006-06-30 12:30:00,73.9,73.98,73.79,73.88,27600.0,33.7029,33.7394,33.6528,33.6938,27600.0
2006-06-30 13:00:00,73.88,73.9,73.81,73.86,28900.0,33.6938,33.7029,33.6619,33.6847,28900.0
2006-06-30 13:30:00,73.86,74.17,73.74,73.99,21500.0,33.6847,33.8261,33.63,33.744,21500.0
2006-06-30 14:00:00,73.97,73.97,73.73,73.73,24600.0,33.7349,33.7349,33.6254,33.6254,24600.0
2006-06-30 14:30:00,73.72,73.97,73.67,73.94,21500.0,33.6209,33.7349,33.598,33.7212,21500.0
2006-06-30 15:00:00,73.92,73.97,73.61,73.61,27500.0,33.7121,33.7349,33.5707,33.5707,27500.0
2006-06-30 15:30:00,73.6,73.69,73.4,73.61,85100.0,33.5661,33.6072,33.4749,33.5707,85100.0
2006-07-03 09:30:00,73.85,74.15,73.79,74.08,16300.0,33.6801,33.817,33.6528,33.785,16300.0
2006-07-03 10:00:00,74.07,74.77,74.07,74.52,17200.0,33.7805,34.0997,33.7805,33.9857,17200.0
2006-07-03 10:30:00,74.5,74.66,74.47,74.61,17400.0,33.9766,34.0495,33.9629,34.0267,17400.0
2006-07-03 11:00:00,74.61,75.1,74.61,75.08,23700.0,34.0267,34.2502,34.0267,34.2411,23700.0
2006-07-03 11:30:00,75.09,75.19,74.99,75.03,17500.0,34.2457,34.2913,34.2,34.2183,17500.0
2006-07-03 12:00:00,75.09,75.17,74.93,75.02,15500.0,34.2457,34.2821,34.1727,34.2137,15500.0
2006-07-03 12:30:00,75.02,75.31,75.02,75.22,21800.0,34.2137,34.346,34.2137,34.3049,21800.0
2006-07-03 13:00:00,75.24,75.24,75.24,75.24,2100.0,34.3141,34.3141,34.3141,34.3141,2100.0
2006-07-03 13:30:00,75.24,75.24,75.24,75.24,0.0,34.3141,34.3141,34.3141,34.3141,0.0
2006-07-03 14:00:00,75.24,75.24,75.24,75.24,0.0,34.3141,34.3141,34.3141,34.3141,0.0
2006-07-03 14:30:00,75.24,75.24,75.24,75.24,0.0,34.3141,34.3141,34.3141,34.3141,0.0
2006-07-03 15:00:00,75.24,75.24,75.24,75.24,0.0,34.3141,34.3141,34.3141,34.3141,0.0
2006-07-03 15:30:00,75.24,75.24,75.24,75.24,0.0,34.3141,34.3141,34.3141,34.3141,0.0
2006-07-05 09:30:00,75.24,75.24,74.2,74.21,40500.0,34.3141,34.3141,33.8398,33.8443,40500.0
2006-07-05 10:00:00,74.2,75.28,74.2,75.1,38400.0,33.8398,34.3323,33.8398,34.2502,38400.0
2006-07-05 10:30:00,75.15,75.34,74.91,74.96,25900.0,34.273,34.3597,34.1636,34.1864,25900.0
2006-07-05 11:00:00,74.97,75.19,74.88,75.16,16200.0,34.1909,34.2913,34.1499,34.2776,16200.0
2006-07-05 11:30:00,75.17,75.25,74.99,75.1,16000.0,34.2821,34.3186,34.2,34.2502,16000.0
2006-07-05 12:00:00,75.1,75.26,75.1,75.13,17500.0,34.2502,34.3232,34.2502,34.2639,17500.0
2006-07-05 12:30:00,75.15,75.2,75.07,75.08,17100.0,34.273,34.2958,34.2365,34.2411,17100.0
2006-07-05 13:00:00,75.04,75.33,75.03,75.28,47400.0,34.2229,34.3551,34.2183,34.3323,47400.0
2006-07-05 13:30:00,75.24,75.3,75.11,75.15,42500.0,34.3141,34.3414,34.2548,34.273,42500.0
2006-07-05 14:00:00,75.14,75.28,75.08,75.2,23000.0,34.2685,34.3323,34.2411,34.2958,23000.0
2006-07-05 14:30:00,75.18,75.35,75.18,75.35,40100.0,34.2867,34.3642,34.2867,34.3642,40100.0
2006-07-05 15:00:00,75.35,75.5,75.28,75.44,38800.0,34.3642,34.4326,34.3323,34.4053,38800.0
2006-07-05 15:30:00,75.49,75.49,75.26,75.3,55600.0,34.4281,34.4281,34.3232,34.3414,55600.0
2006-07-06 09:30:00,75.29,75.59,74.88,74.91,9800.0,34.3369,34.4737,34.1499,34.1636,9800.0
2006-07-06 10:00:00,74.91,75.44,74.91,75.19,19200.0,34.1636,34.4053,34.1636,34.2913,19200.0
2006-07-06 10:30:00,75.18,75.34,75.15,75.34,10900.0,34.2867,34.3597,34.273,34.3597,10900.0
2006-07-06 11:00:00,75.36,75.48,75.31,75.31,8900.0,34.3688,34.4235,34.346,34.346,8900.0
2006-07-06 11:30:00,75.3,75.4,75.23,75.3,11300.0,34.3414,34.387,34.3095,34.3414,11300.0
2006-07-06 12:00:00,75.26,75.31,75.2,75.25,6100.0,34.3232,34.346,34.2958,34.3186,6100.0
2006-07-06 12:30:00,75.28,75.39,75.28,75.34,8900.0,34.3323,34.3825,34.3323,34.3597,8900.0
2006-07-06 13:00:00,75.32,75.37,75.27,75.37,3500.0,34.3506,34.3734,34.3277,34.3734,3500.0
2006-07-06 13:30:00,75.34,75.34,75.23,75.29,23800.0,34.3597,34.3597,34.3095,34.3369,23800.0
2006-07-06 14:00:00,75.26,75.35,75.22,75.25,14400.0,34.3232,34.3642,34.3049,34.3186,14400.0
2006-07-06 14:30:00,75.26,75.36,75.15,75.36,11500.0,34.3232,34.3688,34.273,34.3688,11500.0
2006-07-06 15:00:00,75.36,75.4,75.23,75.39,11000.0,34.3688,34.387,34.3095,34.3825,11000.0
2006-07-06 15:30:00,75.38,75.59,75.31,75.59,23600.0,34.3779,34.4737,34.346,34.4737,23600.0
2006-07-07 09:30:00,75.5,75.51,75.25,75.31,26400.0,34.4326,34.4372,34.3186,34.346,26400.0
2006-07-07 10:00:00,75.35,75.35,75.23,75.23,12300.0,34.3642,34.3642,34.3095,34.3095,12300.0
2006-07-07 10:30:00,75.18,75.18,75.03,75.08,14000.0,34.2867,34.2867,34.2183,34.2411,14000.0
2006-07-07 11:00:00,75.09,75.14,75.07,75.13,3800.0,34.2457,34.2685,34.2365,34.2639,3800.0
2006-07-07 11:30:00,75.12,75.43,75.08,75.43,11500.0,34.2593,34.4007,34.2411,34.4007,11500.0
2006-07-07 12:00:00,75.42,75.51,75.36,75.51,9500.0,34.3962,34.4372,34.3688,34.4372,9500.0
2006-07-07 12:30:00,75.52,75.7,75.47,75.47,15400.0,34.4418,34.5239,34.419,34.419,15400.0
2006-07-07 13:00:00,75.47,75.54,75.33,75.48,10600.0,34.419,34.4509,34.3551,34.4235,10600.0
2006-07-07 13:30:00,75.48,75.52,75.46,75.49,6700.0,34.4235,34.4418,34.4144,34.4281,6700.0
2006-07-07 14:00:00,75.49,75.56,75.4,75.48,10300.0,34.4281,34.46,34.387,34.4235,10300.0
2006-07-07 14:30:00,75.49,75.5,75.15,75.15,10800.0,34.4281,34.4326,34.273,34.273,10800.0
2006-07-07 15:00:00,75.1,75.1,74.7,74.78,12100.0,34.2502,34.2502,34.0678,34.1043,12100.0
2006-07-07 15:30:00,74.82,75.16,74.82,75.05,22900.0,34.1225,34.2776,34.1225,34.2274,22900.0
2006-07-10 09:30:00,75.3,75.45,75.02,75.02,12400.0,34.3414,34.4098,34.2137,34.2137,12400.0
2006-07-10 10:00:00,75.04,75.35,75.04,75.11,10500.0,34.2229,34.3642,34.2229,34.2548,10500.0
2006-07-10 10:30:00,75.2,75.75,75.1,75.44,15800.0,34.2958,34.5467,34.2502,34.4053,15800.0
2006-07-10 11:00:00,75.44,75.54,75.19,75.26,18500.0,34.4053,34.4509,34.2913,34.3232,18500.0
2006-07-10 11:30:00,75.25,75.36,75.21,75.34,8500.0,34.3186,34.3688,34.3004,34.3597,8500.0
2006-07-10 12:00:00,75.29,75.37,75.2,75.35,3900.0,34.3369,34.3734,34.2958,34.3642,3900.0
2006-07-10 12:30:00,75.35,75.35,74.98,75.0,11500.0,34.3642,34.3642,34.1955,34.2046,11500.0
2006-07-10 13:00:00,75.0,75.14,74.9,75.12,4500.0,34.2046,34.2685,34.159,34.2593,4500.0
2006-07-10 13:30:00,75.1,75.2,74.99,75.1,5300.0,34.2502,34.2958,34.2,34.2502,5300.0
2006-07-10 14:00:00,75.1,75.2,75.04,75.19,8000.0,34.2502,34.2958,34.2229,34.2913,8000.0
2006-07-10 14:30:00,75.14,75.17,75.07,75.1,6700.0,34.2685,34.2821,34.2365,34.2502,6700.0
2006-07-10 15:00:00,75.1,75.2,75.01,75.2,7200.0,34.2502,34.2958,34.2092,34.2958,7200.0
2006-07-10 15:30:00,75.2,75.43,75.09,75.43,19100.0,34.2958,34.4007,34.2457,34.4007,19100.0
2006-07-11 09:30:00,76.4,76.41,75.96,75.99,58200.0,34.8431,34.8477,34.6424,34.6561,58200.0
2006-07-11 10:00:00,75.99,76.23,75.93,76.0,26800.0,34.6561,34.7656,34.6287,34.6607,26800.0
2006-07-11 10:30:00,76.02,76.03,75.95,76.02,27700.0,34.6698,34.6744,34.6379,34.6698,27700.0
2006-07-11 11:00:00,76.03,76.05,75.86,75.97,27800.0,34.6744,34.6835,34.5968,34.647,27800.0
2006-07-11 11:30:00,75.97,76.02,75.97,76.02,14900.0,34.647,34.6698,34.647,34.6698,14900.0
2006-07-11 12:00:00,76.02,76.1,75.91,76.09,16900.0,34.6698,34.7063,34.6196,34.7017,16900.0
2006-07-11 12:30:00,76.08,76.1,76.0,76.03,19100.0,34.6972,34.7063,34.6607,34.6744,19100.0
2006-07-11 13:00:00,76.03,76.05,75.91,76.04,39300.0,34.6744,34.6835,34.6196,34.6789,39300.0
2006-07-11 13:30:00,76.03,76.16,76.03,76.08,43000.0,34.6744,34.7336,34.6744,34.6972,43000.0
2006-07-11 14:00:00,76.1,76.16,76.07,76.11,53700.0,34.7063,34.7336,34.6926,34.7108,53700.0
2006-07-11 14:30:00,76.12,76.13,76.08,76.11,18100.0,34.7154,34.72,34.6972,34.7108,18100.0
2006-07-11 15:00:00,76.11,76.16,76.08,76.11,93900.0,34.7108,34.7336,34.6972,34.7108,93900.0
2006-07-11 15:30:00,76.14,76.14,76.08,76.08,53100.0,34.7245,34.7245,34.6972,34.6972,53100.0
2006-07-12 09:30:00,76.15,76.36,76.15,76.34,16600.0,34.7291,34.8249,34.7291,34.8157,16600.0
2006-07-12 10:00:00,76.2,76.3,76.05,76.17,15800.0,34.7519,34.7975,34.6835,34.7382,15800.0
2006-07-12 10:30:00,76.19,76.19,75.92,75.92,10300.0,34.7473,34.7473,34.6242,34.6242,10300.0
2006-07-12 11:00:00,75.93,76.2,75.93,76.15,10500.0,34.6287,34.7519,34.6287,34.7291,10500.0
2006-07-12 11:30:00,76.15,76.31,76.15,76.25,16100.0,34.7291,34.8021,34.7291,34.7747,16100.0
2006-07-12 12:00:00,76.25,76.26,76.07,76.15,9200.0,34.7747,34.7792,34.6926,34.7291,9200.0
2006-07-12 12:30:00,76.15,76.2,76.1,76.15,17100.0,34.7291,34.7519,34.7063,34.7291,17100.0
2006-07-12 13:00:00,76.15,76.18,76.02,76.13,13200.0,34.7291,34.7428,34.6698,34.72,13200.0
2006-07-12 13:30:00,76.16,76.25,76.14,76.14,14600.0,34.7336,34.7747,34.7245,34.7245,14600.0
2006-07-12 14:00:00,76.13,76.17,76.12,76.12,15200.0,34.72,34.7382,34.7154,34.7154,15200.0
2006-07-12 14:30:00,76.17,76.21,75.97,76.19,15100.0,34.7382,34.7564,34.647,34.7473,15100.0
2006-07-12 15:00:00,76.19,76.31,76.15,76.27,24400.0,34.7473,34.8021,34.7291,34.7838,24400.0
2006-07-12 15:30:00,76.25,76.35,76.06,76.35,25500.0,34.7747,34.8203,34.688,34.8203,25500.0
2006-07-13 09:30:00,76.38,76.38,76.0,76.11,6300.0,34.834,34.834,34.6607,34.7108,6300.0
2006-07-13 10:00:00,76.14,76.22,76.08,76.14,6200.0,34.7245,34.761,34.6972,34.7245,6200.0
2006-07-13 10:30:00,76.14,76.37,76.05,76.05,8900.0,34.7245,34.8294,34.6835,34.6835,8900.0
2006-07-13 11:00:00,76.05,76.2,75.88,76.2,10400.0,34.6835,34.7519,34.6059,34.7519,10400.0
2006-07-13 11:30:00,76.2,76.2,76.03,76.12,32100.0,34.7519,34.7519,34.6744,34.7154,32100.0
2006-07-13 12:00:00,76.12,76.13,75.9,75.9,7300.0,34.7154,34.72,34.6151,34.6151,7300.0
2006-07-13 12:30:00,75.96,75.96,75.8,75.8,5200.0,34.6424,34.6424,34.5695,34.5695,5200.0
2006-07-13 13:00:00,75.75,75.91,75.52,75.52,25200.0,34.5467,34.6196,34.4418,34.4418,25200.0
2006-07-13 13:30:00,75.52,75.65,75.45,75.45,12300.0,34.4418,34.5011,34.4098,34.4098,12300.0
2006-07-13 14:00:00,75.44,75.59,75.37,75.37,9800.0,34.4053,34.4737,34.3734,34.3734,9800.0
2006-07-13 14:30:00,75.37,75.42,75.06,75.2,15900.0,34.3734,34.3962,34.232,34.2958,15900.0
2006-07-13 15:00:00,75.2,75.43,75.06,75.27,24200.0,34.2958,34.4007,34.232,34.3277,24200.0
2006-07-13 15:30:00,75.28,75.45,75.05,75.4,31300.0,34.3323,34.4098,34.2274,34.387,31300.0
2006-07-14 09:30:00,75.37,75.46,74.8,74.8,3100.0,34.3734,34.4144,34.1134,34.1134,3100.0
2006-07-14 10:00:00,74.75,74.88,74.5,74.66,6100.0,34.0906,34.1499,33.9766,34.0495,6100.0
2006-07-14 10:30:00,74.72,74.75,74.5,74.5,8700.0,34.0769,34.0906,33.9766,33.9766,8700.0
2006-07-14 11:00:00,74.44,74.44,73.85,73.85,12500.0,33.9492,33.9492,33.6801,33.6801,12500.0
2006-07-14 11:30:00,73.9,74.11,73.79,74.11,10100.0,33.7029,33.7987,33.6528,33.7987,10100.0
2006-07-14 12:00:00,74.2,74.35,74.05,74.07,4300.0,33.8398,33.9082,33.7714,33.7805,4300.0
2006-07-14 12:30:00,74.0,74.06,73.8,73.96,10200.0,33.7485,33.7759,33.6573,33.7303,10200.0
2006-07-14 13:00:00,73.9,74.0,73.7,74.0,12300.0,33.7029,33.7485,33.6117,33.7485,12300.0
2006-07-14 13:30:00,74.0,74.27,74.0,74.1,8200.0,33.7485,33.8717,33.7485,33.7942,8200.0
2006-07-14 14:00:00,74.0,74.19,74.0,74.01,15000.0,33.7485,33.8352,33.7485,33.7531,15000.0
2006-07-14 14:30:00,74.04,74.19,74.0,74.08,7200.0,33.7668,33.8352,33.7485,33.785,7200.0
2006-07-14 15:00:00,74.08,74.3,74.08,74.25,12300.0,33.785,33.8854,33.785,33.8626,12300.0
2006-07-14 15:30:00,74.14,74.31,74.13,74.15,33600.0,33.8124,33.8899,33.8078,33.817,33600.0
2006-07-17 09:30:00,73.25,73.87,72.91,73.3,44400.0,33.4065,33.6893,33.2514,33.4293,44400.0
2006-07-17 10:00:00,73.29,73.32,72.91,73.05,15900.0,33.4247,33.4384,33.2514,33.3153,15900.0
2006-07-17 10:30:00,73.08,73.4,72.91,73.2,26700.0,33.329,33.4749,33.2514,33.3837,26700.0
2006-07-17 11:00:00,73.18,73.3,73.0,73.09,29800.0,33.3746,33.4293,33.2925,33.3335,29800.0
2006-07-17 11:30:00,73.14,73.34,72.98,73.04,16900.0,33.3563,33.4475,33.2834,33.3107,16900.0
2006-07-17 12:00:00,73.04,73.23,72.96,72.99,18300.0,33.3107,33.3974,33.2742,33.2879,18300.0
2006-07-17 12:30:00,73.02,73.08,72.9,72.96,19900.0,33.3016,33.329,33.2469,33.2742,19900.0
2006-07-17 13:00:00,72.97,73.06,72.86,73.06,32000.0,33.2788,33.3199,33.2286,33.3199,32000.0
2006-07-17 13:30:00,73.08,73.13,72.8,72.95,22600.0,33.329,33.3518,33.2013,33.2697,22600.0
2006-07-17 14:00:00,72.95,73.0,72.7,72.81,30500.0,33.2697,33.2925,33.1557,33.2058,30500.0
2006-07-17 14:30:00,72.79,72.85,72.51,72.8,22500.0,33.1967,33.2241,33.069,33.2013,22500.0
2006-07-17 15:00:00,72.77,72.83,72.64,72.8,15200.0,33.1876,33.215,33.1283,33.2013,15200.0
2006-07-17 15:30:00,72.77,73.12,72.7,72.85,44800.0,33.1876,33.3472,33.1557,33.2241,44800.0
2006-07-18 09:30:00,72.85,73.45,72.81,73.45,27400.0,33.2241,33.4977,33.2058,33.4977,27400.0
2006-07-18 10:00:00,73.49,73.88,73.26,73.27,43900.0,33.516,33.6938,33.4111,33.4156,43900.0
2006-07-18 10:30:00,73.27,73.4,73.1,73.1,13600.0,33.4156,33.4749,33.3381,33.3381,13600.0
2006-07-18 11:00:00,73.1,73.35,72.94,73.1,13900.0,33.3381,33.4521,33.2651,33.3381,13900.0
2006-07-18 11:30:00,73.09,73.34,73.07,73.33,13100.0,33.3335,33.4475,33.3244,33.443,13100.0
2006-07-18 12:00:00,73.31,73.31,73.16,73.26,10300.0,33.4339,33.4339,33.3655,33.4111,10300.0
2006-07-18 12:30:00,73.29,73.39,73.13,73.13,18800.0,33.4247,33.4704,33.3518,33.3518,18800.0
2006-07-18 13:00:00,73.1,73.1,72.8,72.98,12500.0,33.3381,33.3381,33.2013,33.2834,12500.0
2006-07-18 13:30:00,72.97,73.22,72.89,73.17,16300.0,33.2788,33.3928,33.2423,33.37,16300.0
2006-07-18 14:00:00,73.19,73.82,73.19,73.76,24500.0,33.3791,33.6665,33.3791,33.6391,24500.0
2006-07-18 14:30:00,73.74,73.87,73.56,73.63,38000.0,33.63,33.6893,33.5479,33.5798,38000.0
2006-07-18 15:00:00,73.63,73.85,73.55,73.61,35500.0,33.5798,33.6801,33.5433,33.5707,35500.0
2006-07-18 15:30:00,73.66,73.91,73.59,73.9,58200.0,33.5935,33.7075,33.5616,33.7029,58200.0
2006-07-19 09:30:00,74.1,74.58,74.1,74.57,19000.0,33.7942,34.0131,33.7942,34.0085,19000.0
2006-07-19 10:00:00,74.57,75.36,74.57,75.27,54000.0,34.0085,34.3688,34.0085,34.3277,54000.0
2006-07-19 10:30:00,75.26,75.45,75.11,75.12,21900.0,34.3232,34.4098,34.2548,34.2593,21900.0
2006-07-19 11:00:00,75.11,75.29,75.01,75.05,11700.0,34.2548,34.3369,34.2092,34.2274,11700.0
2006-07-19 11:30:00,75.04,75.36,75.01,75.3,11200.0,34.2229,34.3688,34.2092,34.3414,11200.0
2006-07-19 12:00:00,75.32,75.32,74.88,74.93,13700.0,34.3506,34.3506,34.1499,34.1727,13700.0
2006-07-19 12:30:00,74.91,74.95,74.86,74.95,7800.0,34.1636,34.1818,34.1408,34.1818,7800.0
2006-07-19 13:00:00,74.95,75.25,74.95,75.2,16700.0,34.1818,34.3186,34.1818,34.2958,16700.0
2006-07-19 13:30:00,75.25,75.25,75.01,75.1,13800.0,34.3186,34.3186,34.2092,34.2502,13800.0
2006-07-19 14:00:00,75.09,75.17,75.04,75.09,24100.0,34.2457,34.2821,34.2229,34.2457,24100.0
2006-07-19 14:30:00,75.09,75.15,75.03,75.04,20500.0,34.2457,34.273,34.2183,34.2229,20500.0
2006-07-19 15:00:00,75.08,75.15,75.05,75.07,17500.0,34.2411,34.273,34.2274,34.2365,17500.0
2006-07-19 15:30:00,75.06,75.3,75.04,75.29,30300.0,34.232,34.3414,34.2229,34.3369,30300.0
2006-07-20 09:30:00,75.55,75.8,74.84,74.91,37400.0,34.4554,34.5695,34.1316,34.1636,37400.0
2006-07-20 10:00:00,74.92,75.11,74.84,75.01,17100.0,34.1681,34.2548,34.1316,34.2092,17100.0
2006-07-20 10:30:00,74.99,75.14,74.97,75.14,16900.0,34.2,34.2685,34.1909,34.2685,16900.0
2006-07-20 11:00:00,75.13,75.15,74.92,75.14,10600.0,34.2639,34.273,34.1681,34.2685,10600.0
2006-07-20 11:30:00,75.12,75.17,74.98,75.17,13900.0,34.2593,34.2821,34.1955,34.2821,13900.0
2006-07-20 12:00:00,75.09,75.2,75.0,75.04,6500.0,34.2457,34.2958,34.2046,34.2229,6500.0
2006-07-20 12:30:00,75.06,75.13,74.94,75.11,7700.0,34.232,34.2639,34.1772,34.2548,7700.0
2006-07-20 13:00:00,75.14,75.3,75.12,75.29,9300.0,34.2685,34.3414,34.2593,34.3369,9300.0
2006-07-20 13:30:00,75.29,75.33,75.13,75.27,13700.0,34.3369,34.3551,34.2639,34.3277,13700.0
2006-07-20 14:00:00,75.29,75.38,74.93,75.03,17400.0,34.3369,34.3779,34.1727,34.2183,17400.0
2006-07-20 14:30:00,75.03,75.28,75.03,75.09,12100.0,34.2183,34.3323,34.2183,34.2457,12100.0
2006-07-20 15:00:00,75.12,75.12,74.78,74.82,43600.0,34.2593,34.2593,34.1043,34.1225,43600.0
2006-07-20 15:30:00,74.81,74.82,74.5,74.51,22500.0,34.118,34.1225,33.9766,33.9811,22500.0
2006-07-21 09:30:00,74.75,74.75,74.01,74.06,15000.0,34.0906,34.0906,33.7531,33.7759,15000.0
2006-07-21 10:00:00,73.95,73.95,73.49,73.49,4500.0,33.7257,33.7257,33.516,33.516,4500.0
2006-07-21 10:30:00,73.49,73.7,73.4,73.57,7700.0,33.516,33.6117,33.4749,33.5524,7700.0
2006-07-21 11:00:00,73.51,73.53,73.27,73.29,10800.0,33.5251,33.5342,33.4156,33.4247,10800.0
2006-07-21 11:30:00,73.27,73.66,73.27,73.5,12400.0,33.4156,33.5935,33.4156,33.5205,12400.0
2006-07-21 12:00:00,73.54,73.56,73.2,73.54,13000.0,33.5388,33.5479,33.3837,33.5388,13000.0
2006-07-21 12:30:00,73.55,73.59,73.16,73.16,14300.0,33.5433,33.5616,33.3655,33.3655,14300.0
2006-07-21 13:00:00,73.2,73.45,73.12,73.22,8800.0,33.3837,33.4977,33.3472,33.3928,8800.0
2006-07-21 13:30:00,73.17,73.38,73.1,73.35,10100.0,33.37,33.4658,33.3381,33.4521,10100.0
2006-07-21 14:00:00,73.34,73.34,73.06,73.18,13300.0,33.4475,33.4475,33.3199,33.3746,13300.0
2006-07-21 14:30:00,73.2,73.28,72.7,72.75,15900.0,33.3837,33.4202,33.1557,33.1785,15900.0
2006-07-21 15:00:00,72.74,72.88,72.61,72.85,27200.0,33.1739,33.2378,33.1146,33.2241,27200.0
2006-07-21 15:30:00,72.78,73.01,72.65,72.72,36100.0,33.1922,33.297,33.1329,33.1648,36100.0
2006-07-24 09:30:00,72.5,73.0,72.5,72.86,14900.0,33.0645,33.2925,33.0645,33.2286,14900.0
2006-07-24 10:00:00,72.85,73.2,72.79,73.07,15300.0,33.2241,33.3837,33.1967,33.3244,15300.0
2006-07-24 10:30:00,73.05,73.36,72.92,73.35,17400.0,33.3153,33.4567,33.256,33.4521,17400.0
2006-07-24 11:00:00,73.31,73.33,73.04,73.27,12400.0,33.4339,33.443,33.3107,33.4156,12400.0
2006-07-24 11:30:00,73.27,73.37,73.25,73.31,6500.0,33.4156,33.4612,33.4065,33.4339,6500.0
2006-07-24 12:00:00,73.32,73.44,73.25,73.3,11500.0,33.4384,33.4932,33.4065,33.4293,11500.0
2006-07-24 12:30:00,73.3,73.32,73.11,73.25,12400.0,33.4293,33.4384,33.3427,33.4065,12400.0
2006-07-24 13:00:00,73.24,73.46,73.23,73.46,23000.0,33.4019,33.5023,33.3974,33.5023,23000.0
2006-07-24 13:30:00,73.46,73.64,73.37,73.62,13600.0,33.5023,33.5844,33.4612,33.5752,13600.0
2006-07-24 14:00:00,73.6,73.6,73.45,73.48,6300.0,33.5661,33.5661,33.4977,33.5114,6300.0
2006-07-24 14:30:00,73.49,73.75,73.46,73.75,7100.0,33.516,33.6345,33.5023,33.6345,7100.0
2006-07-24 15:00:00,73.75,73.96,73.72,73.96,10200.0,33.6345,33.7303,33.6209,33.7303,10200.0
2006-07-24 15:30:00,73.96,74.12,73.5,74.07,26200.0,33.7303,33.8033,33.5205,33.7805,26200.0
2006-07-25 09:30:00,74.4,74.45,74.06,74.45,21400.0,33.931,33.9538,33.7759,33.9538,21400.0
2006-07-25 10:00:00,74.48,74.55,74.1,74.14,13400.0,33.9675,33.9994,33.7942,33.8124,13400.0
2006-07-25 10:30:00,74.14,74.14,73.89,74.01,30900.0,33.8124,33.8124,33.6984,33.7531,30900.0
2006-07-25 11:00:00,73.98,74.14,73.98,74.04,8700.0,33.7394,33.8124,33.7394,33.7668,8700.0
2006-07-25 11:30:00,74.06,74.1,74.0,74.04,12300.0,33.7759,33.7942,33.7485,33.7668,12300.0
2006-07-25 12:00:00,74.05,74.1,74.01,74.1,4700.0,33.7714,33.7942,33.7531,33.7942,4700.0
2006-07-25 12:30:00,74.1,74.15,74.09,74.14,7800.0,33.7942,33.817,33.7896,33.8124,7800.0
2006-07-25 13:00:00,74.14,74.35,74.12,74.35,11000.0,33.8124,33.9082,33.8033,33.9082,11000.0
2006-07-25 13:30:00,74.35,74.35,74.18,74.18,9100.0,33.9082,33.9082,33.8306,33.8306,9100.0
2006-07-25 14:00:00,74.17,74.17,74.04,74.16,9000.0,33.8261,33.8261,33.7668,33.8215,9000.0
2006-07-25 14:30:00,74.18,74.27,74.06,74.25,15200.0,33.8306,33.8717,33.7759,33.8626,15200.0
2006-07-25 15:00:00,74.18,74.58,74.18,74.5,20100.0,33.8306,34.0131,33.8306,33.9766,20100.0
2006-07-25 15:30:00,74.48,74.57,74.15,74.27,29300.0,33.9675,34.0085,33.817,33.8717,29300.0
2006-07-26 09:30:00,74.34,74.74,74.29,74.48,12200.0,33.9036,34.086,33.8808,33.9675,12200.0
2006-07-26 10:00:00,74.47,74.9,74.47,74.9,13900.0,33.9629,34.159,33.9629,34.159,13900.0
2006-07-26 10:30:00,74.87,75.15,74.86,74.99,16900.0,34.1453,34.273,34.1408,34.2,16900.0
2006-07-26 11:00:00,75.01,75.08,74.87,74.89,11500.0,34.2092,34.2411,34.1453,34.1544,11500.0
2006-07-26 11:30:00,74.83,75.04,74.79,74.79,23000.0,34.1271,34.2229,34.1088,34.1088,23000.0
2006-07-26 12:00:00,74.78,75.03,74.72,75.0,22800.0,34.1043,34.2183,34.0769,34.2046,22800.0
2006-07-26 12:30:00,75.0,75.0,74.84,74.91,12300.0,34.2046,34.2046,34.1316,34.1636,12300.0
2006-07-26 13:00:00,74.92,75.06,74.84,75.06,17100.0,34.1681,34.232,34.1316,34.232,17100.0
2006-07-26 13:30:00,75.06,75.24,75.04,75.15,13500.0,34.232,34.3141,34.2229,34.273,13500.0
2006-07-26 14:00:00,75.14,75.27,74.91,75.11,16900.0,34.2685,34.3277,34.1636,34.2548,16900.0
2006-07-26 14:30:00,75.09,75.31,75.01,75.12,22400.0,34.2457,34.346,34.2092,34.2593,22400.0
2006-07-26 15:00:00,75.15,75.27,75.01,75.27,13900.0,34.273,34.3277,34.2092,34.3277,13900.0
2006-07-26 15:30:00,75.25,75.31,74.98,75.3,23800.0,34.3186,34.346,34.1955,34.3414,23800.0
2006-07-27 09:30:00,75.53,75.96,75.45,75.67,20700.0,34.4463,34.6424,34.4098,34.5102,20700.0
2006-07-27 10:00:00,75.74,75.86,75.42,75.7,12600.0,34.5421,34.5968,34.3962,34.5239,12600.0
2006-07-27 10:30:00,75.71,75.8,75.3,75.53,14100.0,34.5284,34.5695,34.3414,34.4463,14100.0
2006-07-27 11:00:00,75.54,75.8,75.53,75.78,13400.0,34.4509,34.5695,34.4463,34.5603,13400.0
2006-07-27 11:30:00,75.79,76.05,75.7,76.04,10800.0,34.5649,34.6835,34.5239,34.6789,10800.0
2006-07-27 12:00:00,76.05,76.18,76.02,76.03,14700.0,34.6835,34.7428,34.6698,34.6744,14700.0
2006-07-27 12:30:00,76.11,76.31,76.06,76.18,11200.0,34.7108,34.8021,34.688,34.7428,11200.0
2006-07-27 13:00:00,76.2,76.2,75.99,76.0,11900.0,34.7519,34.7519,34.6561,34.6607,11900.0
2006-07-27 13:30:00,75.93,75.93,75.78,75.78,14400.0,34.6287,34.6287,34.5603,34.5603,14400.0
2006-07-27 14:00:00,75.79,75.79,75.59,75.73,17600.0,34.5649,34.5649,34.4737,34.5375,17600.0
2006-07-27 14:30:00,75.71,75.72,75.55,75.63,8600.0,34.5284,34.533,34.4554,34.4919,8600.0
2006-07-27 15:00:00,75.66,75.7,75.35,75.42,10300.0,34.5056,34.5239,34.3642,34.3962,10300.0
2006-07-27 15:30:00,75.42,75.5,75.14,75.16,19800.0,34.3962,34.4326,34.2685,34.2776,19800.0
2006-07-28 09:30:00,75.58,76.07,75.36,76.07,13600.0,34.4691,34.6926,34.3688,34.6926,13600.0
2006-07-28 10:00:00,76.03,76.13,75.74,75.75,4900.0,34.6744,34.72,34.5421,34.5467,4900.0
2006-07-28 10:30:00,75.7,76.06,75.69,75.95,20300.0,34.5239,34.688,34.5193,34.6379,20300.0
2006-07-28 11:00:00,75.97,76.05,75.83,76.01,16900.0,34.647,34.6835,34.5831,34.6652,16900.0
2006-07-28 11:30:00,76.04,76.06,76.0,76.05,5800.0,34.6789,34.688,34.6607,34.6835,5800.0
2006-07-28 12:00:00,76.06,76.09,76.03,76.05,2600.0,34.688,34.7017,34.6744,34.6835,2600.0
2006-07-28 12:30:00,76.05,76.1,76.01,76.06,5200.0,34.6835,34.7063,34.6652,34.688,5200.0
2006-07-28 13:00:00,76.04,76.08,75.98,76.0,8600.0,34.6789,34.6972,34.6516,34.6607,8600.0
2006-07-28 13:30:00,76.0,76.0,75.87,75.92,10000.0,34.6607,34.6607,34.6014,34.6242,10000.0
2006-07-28 14:00:00,75.93,75.93,75.87,75.93,6200.0,34.6287,34.6287,34.6014,34.6287,6200.0
2006-07-28 14:30:00,75.92,75.92,75.84,75.86,17800.0,34.6242,34.6242,34.5877,34.5968,17800.0
2006-07-28 15:00:00,75.86,75.99,75.75,75.99,27400.0,34.5968,34.6561,34.5467,34.6561,27400.0
2006-07-28 15:30:00,75.97,76.21,75.83,76.15,14400.0,34.647,34.7564,34.5831,34.7291,14400.0
2006-07-31 09:30:00,76.28,76.28,75.86,76.08,8200.0,34.7884,34.7884,34.5968,34.6972,8200.0
2006-07-31 10:00:00,76.16,76.35,76.08,76.35,7600.0,34.7336,34.8203,34.6972,34.8203,7600.0
2006-07-31 10:30:00,76.38,76.48,76.2,76.43,9600.0,34.834,34.8796,34.7519,34.8568,9600.0
2006-07-31 11:00:00,76.44,76.44,75.81,75.81,10900.0,34.8613,34.8613,34.574,34.574,10900.0
2006-07-31 11:30:00,75.81,76.31,75.81,76.11,15000.0,34.574,34.8021,34.574,34.7108,15000.0
2006-07-31 12:00:00,76.11,76.14,75.86,76.0,15400.0,34.7108,34.7245,34.5968,34.6607,15400.0
2006-07-31 12:30:00,76.01,76.14,75.91,76.03,7600.0,34.6652,34.7245,34.6196,34.6744,7600.0
2006-07-31 13:00:00,76.02,76.07,75.91,75.95,17400.0,34.6698,34.6926,34.6196,34.6379,17400.0
2006-07-31 13:30:00,76.0,76.1,75.95,76.1,16600.0,34.6607,34.7063,34.6379,34.7063,16600.0
2006-07-31 14:00:00,76.07,76.1,76.01,76.08,25600.0,34.6926,34.7063,34.6652,34.6972,25600.0
2006-07-31 14:30:00,76.12,76.13,76.04,76.06,14000.0,34.7154,34.72,34.6789,34.688,14000.0
2006-07-31 15:00:00,76.08,76.48,76.07,76.39,16900.0,34.6972,34.8796,34.6926,34.8385,16900.0
2006-07-31 15:30:00,76.39,76.58,76.24,76.25,21700.0,34.8385,34.9252,34.7701,34.7747,21700.0
2006-08-01 09:30:00,76.45,76.45,75.6,75.66,22400.0,34.8659,34.8659,34.4782,34.5056,22400.0
2006-08-01 10:00:00,75.66,75.66,74.95,75.22,17600.0,34.5056,34.5056,34.1818,34.3049,17600.0
2006-08-01 10:30:00,75.23,75.5,75.18,75.25,12900.0,34.3095,34.4326,34.2867,34.3186,12900.0
2006-08-01 11:00:00,75.22,75.43,75.22,75.36,9200.0,34.3049,34.4007,34.3049,34.3688,9200.0
2006-08-01 11:30:00,75.33,75.62,75.27,75.58,8700.0,34.3551,34.4874,34.3277,34.4691,8700.0
2006-08-01 12:00:00,75.53,75.63,75.51,75.63,6800.0,34.4463,34.4919,34.4372,34.4919,6800.0
2006-08-01 12:30:00,75.68,75.71,75.59,75.68,7600.0,34.5147,34.5284,34.4737,34.5147,7600.0
2006-08-01 13:00:00,75.72,75.95,75.72,75.75,10100.0,34.533,34.6379,34.533,34.5467,10100.0
2006-08-01 13:30:00,75.73,75.82,75.61,75.64,10600.0,34.5375,34.5786,34.4828,34.4965,10600.0
2006-08-01 14:00:00,75.64,75.74,75.51,75.52,11800.0,34.4965,34.5421,34.4372,34.4418,11800.0
2006-08-01 14:30:00,75.51,75.52,75.4,75.46,10300.0,34.4372,34.4418,34.387,34.4144,10300.0
2006-08-01 15:00:00,75.45,75.65,75.43,75.55,14300.0,34.4098,34.5011,34.4007,34.4554,14300.0
2006-08-01 15:30:00,75.55,75.72,75.5,75.7,45800.0,34.4554,34.533,34.4326,34.5239,45800.0
2006-08-02 09:30:00,75.75,75.85,75.4,75.5,13800.0,34.5467,34.5923,34.387,34.4326,13800.0
2006-08-02 10:00:00,75.45,75.64,75.34,75.5,13900.0,34.4098,34.4965,34.3597,34.4326,13900.0
2006-08-02 10:30:00,75.5,75.67,75.31,75.56,9700.0,34.4326,34.5102,34.346,34.46,9700.0
2006-08-02 11:00:00,75.55,75.63,75.39,75.46,13400.0,34.4554,34.4919,34.3825,34.4144,13400.0
2006-08-02 11:30:00,75.47,75.67,75.43,75.67,9100.0,34.419,34.5102,34.4007,34.5102,9100.0
2006-08-02 12:00:00,75.68,75.72,75.6,75.66,13000.0,34.5147,34.533,34.4782,34.5056,13000.0
2006-08-02 12:30:00,75.65,75.68,75.57,75.58,10700.0,34.5011,34.5147,34.4646,34.4691,10700.0
2006-08-02 13:00:00,75.6,75.68,75.58,75.67,9300.0,34.4782,34.5147,34.4691,34.5102,9300.0
2006-08-02 13:30:00,75.65,75.67,75.44,75.6,15600.0,34.5011,34.5102,34.4053,34.4782,15600.0
2006-08-02 14:00:00,75.62,75.75,75.62,75.65,12100.0,34.4874,34.5467,34.4874,34.5011,12100.0
2006-08-02 14:30:00,75.64,75.73,75.54,75.55,13800.0,34.4965,34.5375,34.4509,34.4554,13800.0
2006-08-02 15:00:00,75.59,75.59,75.4,75.41,32200.0,34.4737,34.4737,34.387,34.3916,32200.0
2006-08-02 15:30:00,75.39,75.63,75.35,75.44,58800.0,34.3825,34.4919,34.3642,34.4053,58800.0
2006-08-03 09:30:00,75.3,75.38,75.2,75.31,18800.0,34.3414,34.3779,34.2958,34.346,18800.0
2006-08-03 10:00:00,75.38,75.4,75.19,75.26,100500.0,34.3779,34.387,34.2913,34.3232,100500.0
2006-08-03 10:30:00,75.26,75.57,75.24,75.57,14300.0,34.3232,34.4646,34.3141,34.4646,14300.0
2006-08-03 11:00:00,75.51,75.68,75.5,75.64,8600.0,34.4372,34.5147,34.4326,34.4965,8600.0
2006-08-03 11:30:00,75.65,75.82,75.65,75.69,8100.0,34.5011,34.5786,34.5011,34.5193,8100.0
2006-08-03 12:00:00,75.71,75.71,75.6,75.63,10000.0,34.5284,34.5284,34.4782,34.4919,10000.0
2006-08-03 12:30:00,75.66,75.7,75.6,75.6,3300.0,34.5056,34.5239,34.4782,34.4782,3300.0
2006-08-03 13:00:00,75.63,76.18,75.63,76.09,25900.0,34.4919,34.7428,34.4919,34.7017,25900.0
2006-08-03 13:30:00,76.08,76.22,76.0,76.21,8900.0,34.6972,34.761,34.6607,34.7564,8900.0
2006-08-03 14:00:00,76.21,76.28,76.1,76.26,14700.0,34.7564,34.7884,34.7063,34.7792,14700.0
2006-08-03 14:30:00,76.26,76.38,76.17,76.35,12000.0,34.7792,34.834,34.7382,34.8203,12000.0
2006-08-03 15:00:00,76.34,76.44,76.2,76.44,19800.0,34.8157,34.8613,34.7519,34.8613,19800.0
2006-08-03 15:30:00,76.48,76.5,76.32,76.36,11300.0,34.8796,34.8887,34.8066,34.8249,11300.0
2006-08-04 09:30:00,77.1,77.3,76.75,76.87,45800.0,35.1623,35.2536,35.0027,35.0574,45800.0
2006-08-04 10:00:00,76.82,77.19,76.82,77.05,18800.0,35.0346,35.2034,35.0346,35.1395,18800.0
2006-08-04 10:30:00,77.05,77.4,77.05,77.2,29200.0,35.1395,35.2992,35.1395,35.2079,29200.0
2006-08-04 11:00:00,77.17,77.32,76.93,77.06,10100.0,35.1943,35.2627,35.0848,35.1441,10100.0
2006-08-04 11:30:00,77.05,77.06,76.8,76.86,16000.0,35.1395,35.1441,35.0255,35.0529,16000.0
2006-08-04 12:00:00,76.86,76.86,76.7,76.71,9400.0,35.0529,35.0529,34.9799,34.9845,9400.0
2006-08-04 12:30:00,76.71,76.81,76.7,76.81,9900.0,34.9845,35.0301,34.9799,35.0301,9900.0
2006-08-04 13:00:00,76.8,76.98,76.7,76.93,22900.0,35.0255,35.1076,34.9799,35.0848,22900.0
2006-08-04 13:30:00,76.9,77.12,76.84,77.12,28300.0,35.0711,35.1715,35.0438,35.1715,28300.0
2006-08-04 14:00:00,77.1,77.36,77.1,77.29,29500.0,35.1623,35.2809,35.1623,35.249,29500.0
2006-08-04 14:30:00,77.26,77.51,77.26,77.4,21500.0,35.2353,35.3493,35.2353,35.2992,21500.0
2006-08-04 15:00:00,77.41,77.7,77.39,77.7,21800.0,35.3037,35.436,35.2946,35.436,21800.0
2006-08-04 15:30:00,77.7,77.76,77.3,77.45,27500.0,35.436,35.4633,35.2536,35.322,27500.0
2006-08-07 09:30:00,77.41,77.41,76.67,77.13,14800.0,35.3037,35.3037,34.9662,35.176,14800.0
2006-08-07 10:00:00,76.96,77.09,76.88,77.08,11800.0,35.0985,35.1578,35.062,35.1532,11800.0
2006-08-07 10:30:00,77.08,77.3,77.0,77.19,15800.0,35.1532,35.2536,35.1167,35.2034,15800.0
2006-08-07 11:00:00,77.19,77.23,76.96,76.97,15500.0,35.2034,35.2216,35.0985,35.1031,15500.0
2006-08-07 11:30:00,76.96,77.05,76.84,76.98,6900.0,35.0985,35.1395,35.0438,35.1076,6900.0
2006-08-07 12:00:00,76.98,76.98,76.62,76.72,8400.0,35.1076,35.1076,34.9434,34.989,8400.0
2006-08-07 12:30:00,76.72,76.73,76.51,76.52,11900.0,34.989,34.9936,34.8933,34.8978,11900.0
2006-08-07 13:00:00,76.52,76.54,76.31,76.31,9300.0,34.8978,34.9069,34.8021,34.8021,9300.0
2006-08-07 13:30:00,76.32,76.36,76.04,76.05,7400.0,34.8066,34.8249,34.6789,34.6835,7400.0
2006-08-07 14:00:00,76.01,76.06,75.72,75.81,12000.0,34.6652,34.688,34.533,34.574,12000.0
2006-08-07 14:30:00,75.81,75.81,75.3,75.73,21100.0,34.574,34.574,34.3414,34.5375,21100.0
2006-08-07 15:00:00,75.71,75.71,75.31,75.43,16600.0,34.5284,34.5284,34.346,34.4007,16600.0
2006-08-07 15:30:00,75.43,75.73,75.43,75.46,31100.0,34.4007,34.5375,34.4007,34.4144,31100.0
2006-08-08 09:30:00,75.58,75.84,75.3,75.4,14500.0,34.4691,34.5877,34.3414,34.387,14500.0
2006-08-08 10:00:00,75.4,75.49,75.1,75.1,12700.0,34.387,34.4281,34.2502,34.2502,12700.0
2006-08-08 10:30:00,75.09,75.1,74.65,74.7,10500.0,34.2457,34.2502,34.045,34.0678,10500.0
2006-08-08 11:00:00,74.64,74.65,74.45,74.55,9300.0,34.0404,34.045,33.9538,33.9994,9300.0
2006-08-08 11:30:00,74.57,74.6,74.3,74.3,5500.0,34.0085,34.0222,33.8854,33.8854,5500.0
2006-08-08 12:00:00,74.3,74.59,74.22,74.58,7300.0,33.8854,34.0176,33.8489,34.0131,7300.0
2006-08-08 12:30:00,74.58,74.66,74.49,74.56,5100.0,34.0131,34.0495,33.972,34.0039,5100.0
2006-08-08 13:00:00,74.64,74.64,74.3,74.4,10700.0,34.0404,34.0404,33.8854,33.931,10700.0
2006-08-08 13:30:00,74.4,74.4,74.14,74.29,16600.0,33.931,33.931,33.8124,33.8808,16600.0
2006-08-08 14:00:00,74.23,74.63,73.83,74.12,38000.0,33.8534,34.0359,33.671,33.8033,38000.0
2006-08-08 14:30:00,74.12,74.46,73.87,74.15,13600.0,33.8033,33.9583,33.6893,33.817,13600.0
2006-08-08 15:00:00,74.14,74.15,73.98,74.01,26300.0,33.8124,33.817,33.7394,33.7531,26300.0
2006-08-08 15:30:00,74.02,74.02,73.75,73.97,31500.0,33.7577,33.7577,33.6345,33.7349,31500.0
2006-08-09 09:30:00,74.1,74.11,73.53,73.66,14100.0,33.7942,33.7987,33.5342,33.5935,14100.0
2006-08-09 10:00:00,73.75,74.05,73.66,74.05,9300.0,33.6345,33.7714,33.5935,33.7714,9300.0
2006-08-09 10:30:00,74.05,74.12,74.0,74.1,6700.0,33.7714,33.8033,33.7485,33.7942,6700.0
2006-08-09 11:00:00,74.11,74.55,74.08,74.52,10500.0,33.7987,33.9994,33.785,33.9857,10500.0
2006-08-09 11:30:00,74.49,74.61,74.37,74.59,5900.0,33.972,34.0267,33.9173,34.0176,5900.0
2006-08-09 12:00:00,74.54,74.57,74.43,74.52,4800.0,33.9948,34.0085,33.9447,33.9857,4800.0
2006-08-09 12:30:00,74.55,74.6,74.4,74.5,73800.0,33.9994,34.0222,33.931,33.9766,73800.0
2006-08-09 13:00:00,74.48,74.5,74.35,74.36,6000.0,33.9675,33.9766,33.9082,33.9127,6000.0
2006-08-09 13:30:00,74.3,74.48,74.26,74.4,9800.0,33.8854,33.9675,33.8671,33.931,9800.0
2006-08-09 14:00:00,74.4,74.5,74.35,74.43,6000.0,33.931,33.9766,33.9082,33.9447,6000.0
2006-08-09 14:30:00,74.45,74.46,74.25,74.26,6500.0,33.9538,33.9583,33.8626,33.8671,6500.0
2006-08-09 15:00:00,74.2,74.23,74.09,74.13,17500.0,33.8398,33.8534,33.7896,33.8078,17500.0
2006-08-09 15:30:00,74.07,74.13,73.85,74.0,27200.0,33.7805,33.8078,33.6801,33.7485,27200.0
2006-08-10 09:30:00,73.8,73.86,73.16,73.62,8800.0,33.6573,33.6847,33.3655,33.5752,8800.0
2006-08-10 10:00:00,73.62,73.62,73.26,73.37,4900.0,33.5752,33.5752,33.4111,33.4612,4900.0
2006-08-10 10:30:00,73.45,73.5,73.31,73.38,4200.0,33.4977,33.5205,33.4339,33.4658,4200.0
2006-08-10 11:00:00,73.41,73.48,73.32,73.35,3500.0,33.4795,33.5114,33.4384,33.4521,3500.0
2006-08-10 11:30:00,73.28,73.39,73.28,73.39,3200.0,33.4202,33.4704,33.4202,33.4704,3200.0
2006-08-10 12:00:00,73.39,73.43,73.3,73.39,5100.0,33.4704,33.4886,33.4293,33.4704,5100.0
2006-08-10 12:30:00,73.39,73.42,73.26,73.42,4800.0,33.4704,33.484,33.4111,33.484,4800.0
2006-08-10 13:00:00,73.41,73.42,73.3,73.4,7600.0,33.4795,33.484,33.4293,33.4749,7600.0
2006-08-10 13:30:00,73.42,73.9,73.4,73.63,15400.0,33.484,33.7029,33.4749,33.5798,15400.0
2006-08-10 14:00:00,73.7,73.9,73.66,73.8,13000.0,33.6117,33.7029,33.5935,33.6573,13000.0
2006-08-10 14:30:00,73.71,73.8,73.65,73.68,7600.0,33.6163,33.6573,33.5889,33.6026,7600.0
2006-08-10 15:00:00,73.69,73.88,73.6,73.74,17000.0,33.6072,33.6938,33.5661,33.63,17000.0
2006-08-10 15:30:00,73.74,73.85,73.65,73.81,16300.0,33.63,33.6801,33.5889,33.6619,16300.0
2006-08-11 09:30:00,73.81,73.81,73.44,73.49,7300.0,33.6619,33.6619,33.4932,33.516,7300.0
2006-08-11 10:00:00,73.49,73.53,73.3,73.53,4500.0,33.516,33.5342,33.4293,33.5342,4500.0
2006-08-11 10:30:00,73.52,73.52,73.47,73.49,5200.0,33.5296,33.5296,33.5068,33.516,5200.0
2006-08-11 11:00:00,73.49,73.63,73.42,73.48,10100.0,33.516,33.5798,33.484,33.5114,10100.0
2006-08-11 11:30:00,73.45,73.48,73.4,73.41,2200.0,33.4977,33.5114,33.4749,33.4795,2200.0
2006-08-11 12:00:00,73.4,73.41,73.35,73.38,2800.0,33.4749,33.4795,33.4521,33.4658,2800.0
2006-08-11 12:30:00,73.36,73.36,73.14,73.15,3900.0,33.4567,33.4567,33.3563,33.3609,3900.0
2006-08-11 13:00:00,73.19,73.19,73.05,73.05,3000.0,33.3791,33.3791,33.3153,33.3153,3000.0
2006-08-11 13:30:00,73.04,73.2,73.03,73.2,5800.0,33.3107,33.3837,33.3062,33.3837,5800.0
2006-08-11 14:00:00,73.2,73.3,73.19,73.3,13300.0,33.3837,33.4293,33.3791,33.4293,13300.0
2006-08-11 14:30:00,73.29,73.29,73.19,73.26,17400.0,33.4247,33.4247,33.3791,33.4111,17400.0
2006-08-11 15:00:00,73.27,73.3,73.15,73.29,10800.0,33.4156,33.4293,33.3609,33.4247,10800.0
2006-08-11 15:30:00,73.29,73.45,73.22,73.25,22200.0,33.4247,33.4977,33.3928,33.4065,22200.0
2006-08-14 09:30:00,73.4,74.15,73.4,73.93,10000.0,33.4749,33.817,33.4749,33.7166,10000.0
2006-08-14 10:00:00,73.94,74.02,73.89,74.0,21200.0,33.7212,33.7577,33.6984,33.7485,21200.0
2006-08-14 10:30:00,73.97,74.0,73.64,73.67,35600.0,33.7349,33.7485,33.5844,33.598,35600.0
2006-08-14 11:00:00,73.72,73.95,73.71,73.91,34900.0,33.6209,33.7257,33.6163,33.7075,34900.0
2006-08-14 11:30:00,73.87,73.94,73.83,73.94,10800.0,33.6893,33.7212,33.671,33.7212,10800.0
2006-08-14 12:00:00,73.94,73.94,73.91,73.94,10900.0,33.7212,33.7212,33.7075,33.7212,10900.0
2006-08-14 12:30:00,73.93,73.94,73.83,73.94,8700.0,33.7166,33.7212,33.671,33.7212,8700.0
2006-08-14 13:00:00,73.94,73.95,73.93,73.95,14400.0,33.7212,33.7257,33.7166,33.7257,14400.0
2006-08-14 13:30:00,73.94,73.95,73.9,73.95,11500.0,33.7212,33.7257,33.7029,33.7257,11500.0
2006-08-14 14:00:00,73.95,73.95,73.74,73.85,13700.0,33.7257,33.7257,33.63,33.6801,13700.0
2006-08-14 14:30:00,73.85,73.85,73.7,73.73,26200.0,33.6801,33.6801,33.6117,33.6254,26200.0
2006-08-14 15:00:00,73.73,73.8,73.62,73.79,18400.0,33.6254,33.6573,33.5752,33.6528,18400.0
2006-08-14 15:30:00,73.8,73.8,73.58,73.73,27200.0,33.6573,33.6573,33.557,33.6254,27200.0
2006-08-15 09:30:00,74.25,74.85,74.25,74.61,24100.0,33.8626,34.1362,33.8626,34.0267,24100.0
2006-08-15 10:00:00,74.61,74.66,74.48,74.58,12800.0,34.0267,34.0495,33.9675,34.0131,12800.0
2006-08-15 10:30:00,74.58,74.6,74.51,74.51,7900.0,34.0131,34.0222,33.9811,33.9811,7900.0
2006-08-15 11:00:00,74.53,74.58,74.5,74.54,6100.0,33.9903,34.0131,33.9766,33.9948,6100.0
2006-08-15 11:30:00,74.52,74.55,74.42,74.51,12000.0,33.9857,33.9994,33.9401,33.9811,12000.0
2006-08-15 12:00:00,74.51,74.53,74.4,74.51,4700.0,33.9811,33.9903,33.931,33.9811,4700.0
2006-08-15 12:30:00,74.46,74.6,74.46,74.52,13100.0,33.9583,34.0222,33.9583,33.9857,13100.0
2006-08-15 13:00:00,74.52,74.53,74.37,74.39,25800.0,33.9857,33.9903,33.9173,33.9264,25800.0
2006-08-15 13:30:00,74.39,74.47,74.3,74.35,14900.0,33.9264,33.9629,33.8854,33.9082,14900.0
2006-08-15 14:00:00,74.32,74.45,74.28,74.35,9400.0,33.8945,33.9538,33.8762,33.9082,9400.0
2006-08-15 14:30:00,74.34,74.53,74.34,74.48,20000.0,33.9036,33.9903,33.9036,33.9675,20000.0
2006-08-15 15:00:00,74.51,74.51,74.38,74.47,22700.0,33.9811,33.9811,33.9219,33.9629,22700.0
2006-08-15 15:30:00,74.47,74.52,74.4,74.51,32100.0,33.9629,33.9857,33.931,33.9811,32100.0
2006-08-16 09:30:00,74.6,74.79,74.6,74.74,13500.0,34.0222,34.1088,34.0222,34.086,13500.0
2006-08-16 10:00:00,74.74,74.74,74.51,74.64,12700.0,34.086,34.086,33.9811,34.0404,12700.0
2006-08-16 10:30:00,74.64,74.64,74.55,74.63,24200.0,34.0404,34.0404,33.9994,34.0359,24200.0
2006-08-16 11:00:00,74.63,74.64,74.53,74.59,13900.0,34.0359,34.0404,33.9903,34.0176,13900.0
2006-08-16 11:30:00,74.54,74.6,74.5,74.6,5000.0,33.9948,34.0222,33.9766,34.0222,5000.0
2006-08-16 12:00:00,74.6,74.6,74.5,74.5,11500.0,34.0222,34.0222,33.9766,33.9766,11500.0
2006-08-16 12:30:00,74.52,74.52,74.45,74.51,8900.0,33.9857,33.9857,33.9538,33.9811,8900.0
2006-08-16 13:00:00,74.5,74.57,74.5,74.55,13600.0,33.9766,34.0085,33.9766,33.9994,13600.0
2006-08-16 13:30:00,74.57,74.6,74.53,74.6,13600.0,34.0085,34.0222,33.9903,34.0222,13600.0
2006-08-16 14:00:00,74.6,74.6,74.56,74.6,16000.0,34.0222,34.0222,34.0039,34.0222,16000.0
2006-08-16 14:30:00,74.6,74.63,74.57,74.57,28600.0,34.0222,34.0359,34.0085,34.0085,28600.0
2006-08-16 15:00:00,74.59,74.6,74.53,74.58,28700.0,34.0176,34.0222,33.9903,34.0131,28700.0
2006-08-16 15:30:00,74.57,74.58,74.48,74.51,39300.0,34.0085,34.0131,33.9675,33.9811,39300.0
2006-08-17 09:30:00,74.58,74.58,74.13,74.15,14700.0,34.0131,34.0131,33.8078,33.817,14700.0
2006-08-17 10:00:00,74.15,74.23,74.09,74.19,8300.0,33.817,33.8534,33.7896,33.8352,8300.0
2006-08-17 10:30:00,74.19,74.19,74.06,74.12,4100.0,33.8352,33.8352,33.7759,33.8033,4100.0
2006-08-17 11:00:00,74.12,74.26,74.1,74.26,11000.0,33.8033,33.8671,33.7942,33.8671,11000.0
2006-08-17 11:30:00,74.26,74.38,74.1,74.15,6600.0,33.8671,33.9219,33.7942,33.817,6600.0
2006-08-17 12:00:00,74.22,74.27,74.17,74.27,8500.0,33.8489,33.8717,33.8261,33.8717,8500.0
2006-08-17 12:30:00,74.27,74.27,73.92,74.09,16600.0,33.8717,33.8717,33.7121,33.7896,16600.0
2006-08-17 13:00:00,74.09,74.29,73.95,74.05,27100.0,33.7896,33.8808,33.7257,33.7714,27100.0
2006-08-17 13:30:00,74.04,74.26,74.0,74.1,28300.0,33.7668,33.8671,33.7485,33.7942,28300.0
2006-08-17 14:00:00,74.05,74.16,74.04,74.09,4100.0,33.7714,33.8215,33.7668,33.7896,4100.0
2006-08-17 14:30:00,74.09,74.13,74.09,74.13,2500.0,33.7896,33.8078,33.7896,33.8078,2500.0
2006-08-17 15:00:00,74.07,74.07,73.9,73.93,9700.0,33.7805,33.7805,33.7029,33.7166,9700.0
2006-08-17 15:30:00,73.93,74.01,73.9,73.97,13300.0,33.7166,33.7531,33.7029,33.7349,13300.0
2006-08-18 09:30:00,74.0,74.0,73.59,73.61,10600.0,33.7485,33.7485,33.5616,33.5707,10600.0
2006-08-18 10:00:00,73.58,73.67,73.52,73.56,10300.0,33.557,33.598,33.5296,33.5479,10300.0
2006-08-18 10:30:00,73.56,73.68,73.54,73.55,9500.0,33.5479,33.6026,33.5388,33.5433,9500.0
2006-08-18 11:00:00,73.58,73.7,73.46,73.54,17500.0,33.557,33.6117,33.5023,33.5388,17500.0
2006-08-18 11:30:00,73.54,73.67,73.51,73.67,10700.0,33.5388,33.598,33.5251,33.598,10700.0
2006-08-18 12:00:00,73.64,73.82,73.62,73.79,11300.0,33.5844,33.6665,33.5752,33.6528,11300.0
2006-08-18 12:30:00,73.75,73.75,73.6,73.7,8800.0,33.6345,33.6345,33.5661,33.6117,8800.0
2006-08-18 13:00:00,73.73,73.73,73.5,73.54,13000.0,33.6254,33.6254,33.5205,33.5388,13000.0
2006-08-18 13:30:00,73.54,73.57,73.45,73.45,11000.0,33.5388,33.5524,33.4977,33.4977,11000.0
2006-08-18 14:00:00,73.45,73.94,73.45,73.84,24200.0,33.4977,33.7212,33.4977,33.6756,24200.0
2006-08-18 14:30:00,73.88,74.1,73.84,74.04,30700.0,33.6938,33.7942,33.6756,33.7668,30700.0
2006-08-18 15:00:00,74.05,74.09,74.0,74.01,29100.0,33.7714,33.7896,33.7485,33.7531,29100.0
2006-08-18 15:30:00,74.03,74.13,73.98,74.01,34100.0,33.7622,33.8078,33.7394,33.7531,34100.0
2006-08-21 09:30:00,74.75,74.89,74.68,74.75,55000.0,34.0906,34.1544,34.0587,34.0906,55000.0
2006-08-21 10:00:00,74.74,74.86,74.69,74.71,34000.0,34.086,34.1408,34.0632,34.0724,34000.0
2006-08-21 10:30:00,74.71,74.8,74.64,74.8,24100.0,34.0724,34.1134,34.0404,34.1134,24100.0
2006-08-21 11:00:00,74.79,74.8,74.7,74.74,17100.0,34.1088,34.1134,34.0678,34.086,17100.0
2006-08-21 11:30:00,74.75,74.75,74.69,74.73,28200.0,34.0906,34.0906,34.0632,34.0815,28200.0
2006-08-21 12:00:00,74.72,74.8,74.72,74.8,24200.0,34.0769,34.1134,34.0769,34.1134,24200.0
2006-08-21 12:30:00,74.8,74.9,74.8,74.83,18200.0,34.1134,34.159,34.1134,34.1271,18200.0
2006-08-21 13:00:00,74.86,75.09,74.86,75.0,30500.0,34.1408,34.2457,34.1408,34.2046,30500.0
2006-08-21 13:30:00,75.09,75.11,75.02,75.1,12900.0,34.2457,34.2548,34.2137,34.2502,12900.0
2006-08-21 14:00:00,75.1,75.2,74.98,74.99,19200.0,34.2502,34.2958,34.1955,34.2,19200.0
2006-08-21 14:30:00,74.99,75.05,74.91,75.04,47200.0,34.2,34.2274,34.1636,34.2229,47200.0
2006-08-21 15:00:00,75.05,75.05,74.9,74.97,37000.0,34.2274,34.2274,34.159,34.1909,37000.0
2006-08-21 15:30:00,74.97,74.99,74.93,74.95,20300.0,34.1909,34.2,34.1727,34.1818,20300.0
2006-08-22 09:30:00,74.7,74.85,74.64,74.74,12800.0,34.0678,34.1362,34.0404,34.086,12800.0
2006-08-22 10:00:00,74.77,74.8,74.73,74.75,12300.0,34.0997,34.1134,34.0815,34.0906,12300.0
2006-08-22 10:30:00,74.75,74.8,74.66,74.8,12400.0,34.0906,34.1134,34.0495,34.1134,12400.0
2006-08-22 11:00:00,74.85,75.1,74.85,75.05,9300.0,34.1362,34.2502,34.1362,34.2274,9300.0
2006-08-22 11:30:00,75.07,75.09,74.99,75.03,23100.0,34.2365,34.2457,34.2,34.2183,23100.0
2006-08-22 12:00:00,75.03,75.05,75.03,75.05,17300.0,34.2183,34.2274,34.2183,34.2274,17300.0
2006-08-22 12:30:00,75.05,75.1,75.03,75.09,17200.0,34.2274,34.2502,34.2183,34.2457,17200.0
2006-08-22 13:00:00,75.09,75.1,75.04,75.1,18800.0,34.2457,34.2502,34.2229,34.2502,18800.0
2006-08-22 13:30:00,75.1,75.15,75.03,75.1,39700.0,34.2502,34.273,34.2183,34.2502,39700.0
2006-08-22 14:00:00,75.1,75.24,75.05,75.2,132300.0,34.2502,34.3141,34.2274,34.2958,132300.0
2006-08-22 14:30:00,75.2,75.33,75.15,75.33,84700.0,34.2958,34.3551,34.273,34.3551,84700.0
2006-08-22 15:00:00,75.33,75.45,75.33,75.35,120100.0,34.3551,34.4098,34.3551,34.3642,120100.0
2006-08-22 15:30:00,75.35,75.35,75.33,75.33,25400.0,34.3642,34.3642,34.3551,34.3551,25400.0
2006-08-23 09:30:00,74.7,74.99,74.59,74.65,77000.0,34.0678,34.2,34.0176,34.045,77000.0
2006-08-23 10:00:00,74.66,74.8,74.35,74.4,23800.0,34.0495,34.1134,33.9082,33.931,23800.0
2006-08-23 10:30:00,74.47,74.7,74.33,74.47,38600.0,33.9629,34.0678,33.899,33.9629,38600.0
2006-08-23 11:00:00,74.55,74.55,74.2,74.39,23600.0,33.9994,33.9994,33.8398,33.9264,23600.0
2006-08-23 11:30:00,74.43,74.48,74.33,74.42,12200.0,33.9447,33.9675,33.899,33.9401,12200.0
2006-08-23 12:00:00,74.4,74.47,74.32,74.4,21200.0,33.931,33.9629,33.8945,33.931,21200.0
2006-08-23 12:30:00,74.32,74.36,74.21,74.3,10800.0,33.8945,33.9127,33.8443,33.8854,10800.0
2006-08-23 13:00:00,74.34,74.43,74.23,74.38,11800.0,33.9036,33.9447,33.8534,33.9219,11800.0
2006-08-23 13:30:00,74.44,74.44,74.25,74.32,16100.0,33.9492,33.9492,33.8626,33.8945,16100.0
2006-08-23 14:00:00,74.3,74.35,74.27,74.29,19900.0,33.8854,33.9082,33.8717,33.8808,19900.0
2006-08-23 14:30:00,74.25,74.3,74.05,74.17,8400.0,33.8626,33.8854,33.7714,33.8261,8400.0
2006-08-23 15:00:00,74.09,74.11,73.84,73.99,21600.0,33.7896,33.7987,33.6756,33.744,21600.0
2006-08-23 15:30:00,73.99,74.18,73.85,73.96,43000.0,33.744,33.8306,33.6801,33.7303,43000.0
2006-08-24 09:30:00,74.08,74.15,73.97,74.14,8200.0,33.785,33.817,33.7349,33.8124,8200.0
2006-08-24 10:00:00,74.19,74.19,73.96,74.06,6400.0,33.8352,33.8352,33.7303,33.7759,6400.0
2006-08-24 10:30:00,73.96,74.09,73.84,74.09,7500.0,33.7303,33.7896,33.6756,33.7896,7500.0
2006-08-24 11:00:00,74.09,74.12,73.99,74.02,10600.0,33.7896,33.8033,33.744,33.7577,10600.0
2006-08-24 11:30:00,74.0,74.24,73.95,74.18,7400.0,33.7485,33.858,33.7257,33.8306,7400.0
2006-08-24 12:00:00,74.18,74.18,74.08,74.14,4500.0,33.8306,33.8306,33.785,33.8124,4500.0
2006-08-24 12:30:00,74.15,74.26,74.12,74.18,7600.0,33.817,33.8671,33.8033,33.8306,7600.0
2006-08-24 13:00:00,74.18,74.35,74.08,74.35,10100.0,33.8306,33.9082,33.785,33.9082,10100.0
2006-08-24 13:30:00,74.33,74.43,74.3,74.43,7800.0,33.899,33.9447,33.8854,33.9447,7800.0
2006-08-24 14:00:00,74.5,74.7,74.45,74.58,9200.0,33.9766,34.0678,33.9538,34.0131,9200.0
2006-08-24 14:30:00,74.58,74.62,74.46,74.57,17200.0,34.0131,34.0313,33.9583,34.0085,17200.0
2006-08-24 15:00:00,74.6,74.67,74.48,74.62,17100.0,34.0222,34.0541,33.9675,34.0313,17100.0
2006-08-24 15:30:00,74.62,74.77,74.62,74.68,24300.0,34.0313,34.0997,34.0313,34.0587,24300.0
2006-08-25 09:30:00,74.5,74.69,74.4,74.69,14800.0,33.9766,34.0632,33.931,34.0632,14800.0
2006-08-25 10:00:00,74.7,74.75,74.62,74.7,4900.0,34.0678,34.0906,34.0313,34.0678,4900.0
2006-08-25 10:30:00,74.72,74.8,74.68,74.71,5600.0,34.0769,34.1134,34.0587,34.0724,5600.0
2006-08-25 11:00:00,74.74,74.74,74.6,74.68,17000.0,34.086,34.086,34.0222,34.0587,17000.0
2006-08-25 11:30:00,74.66,74.8,74.6,74.8,12500.0,34.0495,34.1134,34.0222,34.1134,12500.0
2006-08-25 12:00:00,74.83,74.96,74.8,74.8,10400.0,34.1271,34.1864,34.1134,34.1134,10400.0
2006-08-25 12:30:00,74.81,74.86,74.77,74.8,7700.0,34.118,34.1408,34.0997,34.1134,7700.0
2006-08-25 13:00:00,74.83,74.86,74.79,74.81,17800.0,34.1271,34.1408,34.1088,34.118,17800.0
2006-08-25 13:30:00,74.81,74.85,74.75,74.8,9400.0,34.118,34.1362,34.0906,34.1134,9400.0
2006-08-25 14:00:00,74.82,74.82,74.75,74.81,8900.0,34.1225,34.1225,34.0906,34.118,8900.0
2006-08-25 14:30:00,74.81,74.9,74.75,74.85,34400.0,34.118,34.159,34.0906,34.1362,34400.0
2006-08-25 15:00:00,74.84,74.85,74.74,74.81,10500.0,34.1316,34.1362,34.086,34.118,10500.0
2006-08-25 15:30:00,74.8,74.9,74.7,74.85,35800.0,34.1134,34.159,34.0678,34.1362,35800.0
2006-08-28 09:30:00,74.7,75.2,74.65,75.2,15200.0,34.0678,34.2958,34.045,34.2958,15200.0
2006-08-28 10:00:00,75.2,75.25,75.1,75.2,13500.0,34.2958,34.3186,34.2502,34.2958,13500.0
2006-08-28 10:30:00,75.22,75.25,75.2,75.25,21400.0,34.3049,34.3186,34.2958,34.3186,21400.0
2006-08-28 11:00:00,75.25,75.81,75.25,75.81,16900.0,34.3186,34.574,34.3186,34.574,16900.0
2006-08-28 11:30:00,75.81,75.87,75.73,75.82,12500.0,34.574,34.6014,34.5375,34.5786,12500.0
2006-08-28 12:00:00,75.83,75.83,75.69,75.8,13700.0,34.5831,34.5831,34.5193,34.5695,13700.0
2006-08-28 12:30:00,75.8,75.93,75.75,75.93,10000.0,34.5695,34.6287,34.5467,34.6287,10000.0
2006-08-28 13:00:00,75.93,75.99,75.88,75.94,4900.0,34.6287,34.6561,34.6059,34.6333,4900.0
2006-08-28 13:30:00,75.94,75.97,75.88,75.97,6800.0,34.6333,34.647,34.6059,34.647,6800.0
2006-08-28 14:00:00,75.94,76.0,75.89,75.94,9200.0,34.6333,34.6607,34.6105,34.6333,9200.0
2006-08-28 14:30:00,75.94,76.09,75.9,76.0,17100.0,34.6333,34.7017,34.6151,34.6607,17100.0
2006-08-28 15:00:00,76.05,76.1,75.85,75.86,10800.0,34.6835,34.7063,34.5923,34.5968,10800.0
2006-08-28 15:30:00,75.86,75.97,75.82,75.97,17400.0,34.5968,34.647,34.5786,34.647,17400.0
2006-08-29 09:30:00,76.1,76.14,75.75,75.91,13600.0,34.7063,34.7245,34.5467,34.6196,13600.0
2006-08-29 10:00:00,75.89,76.13,75.82,76.02,20600.0,34.6105,34.72,34.5786,34.6698,20600.0
2006-08-29 10:30:00,76.02,76.17,75.98,76.17,26500.0,34.6698,34.7382,34.6516,34.7382,26500.0
2006-08-29 11:00:00,76.16,76.22,76.04,76.08,23300.0,34.7336,34.761,34.6789,34.6972,23300.0
2006-08-29 11:30:00,76.1,76.14,76.02,76.09,20000.0,34.7063,34.7245,34.6698,34.7017,20000.0
2006-08-29 12:00:00,76.1,76.21,76.07,76.2,16700.0,34.7063,34.7564,34.6926,34.7519,16700.0
2006-08-29 12:30:00,76.11,76.24,76.1,76.2,7200.0,34.7108,34.7701,34.7063,34.7519,7200.0
2006-08-29 13:00:00,76.16,76.25,76.15,76.23,24800.0,34.7336,34.7747,34.7291,34.7656,24800.0
2006-08-29 13:30:00,76.23,76.28,76.12,76.17,8300.0,34.7656,34.7884,34.7154,34.7382,8300.0
2006-08-29 14:00:00,76.16,76.29,76.12,76.12,20400.0,34.7336,34.7929,34.7154,34.7154,20400.0
2006-08-29 14:30:00,76.13,76.25,76.08,76.15,21200.0,34.72,34.7747,34.6972,34.7291,21200.0
2006-08-29 15:00:00,76.14,76.15,75.95,76.07,20000.0,34.7245,34.7291,34.6379,34.6926,20000.0
2006-08-29 15:30:00,76.08,76.25,76.0,76.17,19800.0,34.6972,34.7747,34.6607,34.7382,19800.0
2006-08-30 09:30:00,76.15,76.2,75.85,75.95,11200.0,34.7291,34.7519,34.5923,34.6379,11200.0
2006-08-30 10:00:00,75.95,76.0,75.84,75.94,76100.0,34.6379,34.6607,34.5877,34.6333,76100.0
2006-08-30 10:30:00,75.94,76.09,75.94,76.09,19300.0,34.6333,34.7017,34.6333,34.7017,19300.0
2006-08-30 11:00:00,76.09,76.15,76.07,76.15,9600.0,34.7017,34.7291,34.6926,34.7291,9600.0
2006-08-30 11:30:00,76.15,76.15,76.02,76.03,10900.0,34.7291,34.7291,34.6698,34.6744,10900.0
2006-08-30 12:00:00,76.04,76.04,75.98,76.02,7200.0,34.6789,34.6789,34.6516,34.6698,7200.0
2006-08-30 12:30:00,76.03,76.2,76.03,76.2,57200.0,34.6744,34.7519,34.6744,34.7519,57200.0
2006-08-30 13:00:00,76.23,76.23,76.1,76.23,10000.0,34.7656,34.7656,34.7063,34.7656,10000.0
2006-08-30 13:30:00,76.23,76.26,76.05,76.23,17900.0,34.7656,34.7792,34.6835,34.7656,17900.0
2006-08-30 14:00:00,76.17,76.33,76.17,76.29,9600.0,34.7382,34.8112,34.7382,34.7929,9600.0
2006-08-30 14:30:00,76.29,76.35,76.25,76.34,22100.0,34.7929,34.8203,34.7747,34.8157,22100.0
2006-08-30 15:00:00,76.33,76.5,76.32,76.48,21500.0,34.8112,34.8887,34.8066,34.8796,21500.0
2006-08-30 15:30:00,76.48,76.68,76.46,76.66,23400.0,34.8796,34.9708,34.8705,34.9617,23400.0
2006-08-31 09:30:00,76.9,77.0,76.6,77.0,11500.0,35.0711,35.1167,34.9343,35.1167,11500.0
2006-08-31 10:00:00,77.11,77.74,77.11,77.6,44700.0,35.1669,35.4542,35.1669,35.3904,44700.0
2006-08-31 10:30:00,77.55,77.68,77.5,77.61,29000.0,35.3676,35.4269,35.3448,35.3949,29000.0
2006-08-31 11:00:00,77.57,77.68,77.54,77.6,16300.0,35.3767,35.4269,35.363,35.3904,16300.0
2006-08-31 11:30:00,77.6,77.68,77.57,77.6,10500.0,35.3904,35.4269,35.3767,35.3904,10500.0
2006-08-31 12:00:00,77.64,77.71,77.61,77.71,7800.0,35.4086,35.4405,35.3949,35.4405,7800.0
2006-08-31 12:30:00,77.69,77.69,77.61,77.61,3600.0,35.4314,35.4314,35.3949,35.3949,3600.0
2006-08-31 13:00:00,77.56,77.6,77.55,77.58,9900.0,35.3721,35.3904,35.3676,35.3812,9900.0
2006-08-31 13:30:00,77.58,77.65,77.56,77.65,20500.0,35.3812,35.4132,35.3721,35.4132,20500.0
2006-08-31 14:00:00,77.65,77.68,77.6,77.68,17700.0,35.4132,35.4269,35.3904,35.4269,17700.0
2006-08-31 14:30:00,77.68,77.75,77.66,77.74,26400.0,35.4269,35.4588,35.4177,35.4542,26400.0
2006-08-31 15:00:00,77.75,77.75,77.62,77.64,29200.0,35.4588,35.4588,35.3995,35.4086,29200.0
2006-08-31 15:30:00,77.64,77.68,77.59,77.59,34900.0,35.4086,35.4269,35.3858,35.3858,34900.0
2006-09-01 09:30:00,77.75,77.75,77.17,77.32,12700.0,35.4588,35.4588,35.1943,35.2627,12700.0
2006-09-01 10:00:00,77.32,77.41,77.21,77.41,37500.0,35.2627,35.3037,35.2125,35.3037,37500.0
2006-09-01 10:30:00,77.39,77.5,77.31,77.46,11000.0,35.2946,35.3448,35.2581,35.3265,11000.0
2006-09-01 11:00:00,77.46,77.46,77.3,77.37,25800.0,35.3265,35.3265,35.2536,35.2855,25800.0
2006-09-01 11:30:00,77.37,77.46,77.33,77.44,9700.0,35.2855,35.3265,35.2672,35.3174,9700.0
2006-09-01 12:00:00,77.43,77.44,77.36,77.38,6100.0,35.3128,35.3174,35.2809,35.29,6100.0
2006-09-01 12:30:00,77.39,77.47,77.34,77.34,5000.0,35.2946,35.3311,35.2718,35.2718,5000.0
2006-09-01 13:00:00,77.34,77.35,77.2,77.25,7500.0,35.2718,35.2764,35.2079,35.2307,7500.0
2006-09-01 13:30:00,77.27,77.27,77.07,77.1,10800.0,35.2399,35.2399,35.1487,35.1623,10800.0
2006-09-01 14:00:00,77.1,77.18,77.06,77.18,9700.0,35.1623,35.1988,35.1441,35.1988,9700.0
2006-09-01 14:30:00,77.15,77.18,77.11,77.14,8800.0,35.1851,35.1988,35.1669,35.1806,8800.0
2006-09-01 15:00:00,77.14,77.16,77.1,77.1,10900.0,35.1806,35.1897,35.1623,35.1623,10900.0
2006-09-01 15:30:00,77.11,77.15,76.9,76.91,25000.0,35.1669,35.1851,35.0711,35.0757,25000.0
2006-09-05 09:30:00,76.85,76.9,76.75,76.75,45900.0,35.0483,35.0711,35.0027,35.0027,45900.0
2006-09-05 10:00:00,76.73,76.87,76.7,76.82,13500.0,34.9936,35.0574,34.9799,35.0346,13500.0
2006-09-05 10:30:00,76.8,76.88,76.79,76.84,77900.0,35.0255,35.062,35.021,35.0438,77900.0
2006-09-05 11:00:00,76.84,76.85,76.77,76.8,18200.0,35.0438,35.0483,35.0118,35.0255,18200.0
2006-09-05 11:30:00,76.8,76.94,76.8,76.89,16600.0,35.0255,35.0894,35.0255,35.0666,16600.0
2006-09-05 12:00:00,76.87,76.9,76.82,76.86,15400.0,35.0574,35.0711,35.0346,35.0529,15400.0
2006-09-05 12:30:00,76.86,76.89,76.82,76.85,12600.0,35.0529,35.0666,35.0346,35.0483,12600.0
2006-09-05 13:00:00,76.83,76.88,76.8,76.88,22100.0,35.0392,35.062,35.0255,35.062,22100.0
2006-09-05 13:30:00,76.88,76.88,76.81,76.83,17400.0,35.062,35.062,35.0301,35.0392,17400.0
2006-09-05 14:00:00,76.81,76.83,76.77,76.82,12600.0,35.0301,35.0392,35.0118,35.0346,12600.0
2006-09-05 14:30:00,76.81,76.88,76.78,76.86,11200.0,35.0301,35.062,35.0164,35.0529,11200.0
2006-09-05 15:00:00,76.84,76.87,76.7,76.79,18300.0,35.0438,35.0574,34.9799,35.021,18300.0
2006-09-05 15:30:00,76.79,76.92,76.74,76.81,27400.0,35.021,35.0802,34.9982,35.0301,27400.0
2006-09-06 09:30:00,76.85,76.92,76.78,76.85,6600.0,35.0483,35.0802,35.0164,35.0483,6600.0
2006-09-06 10:00:00,76.8,76.83,76.64,76.73,6800.0,35.0255,35.0392,34.9526,34.9936,6800.0
2006-09-06 10:30:00,76.67,76.83,76.65,76.65,24600.0,34.9662,35.0392,34.9571,34.9571,24600.0
2006-09-06 11:00:00,76.65,76.8,76.65,76.75,14900.0,34.9571,35.0255,34.9571,35.0027,14900.0
2006-09-06 11:30:00,76.75,76.8,76.63,76.68,11800.0,35.0027,35.0255,34.948,34.9708,11800.0
2006-09-06 12:00:00,76.68,76.7,76.66,76.69,10100.0,34.9708,34.9799,34.9617,34.9754,10100.0
2006-09-06 12:30:00,76.69,76.7,76.63,76.63,8500.0,34.9754,34.9799,34.948,34.948,8500.0
2006-09-06 13:00:00,76.63,76.66,76.55,76.56,8500.0,34.948,34.9617,34.9115,34.9161,8500.0
2006-09-06 13:30:00,76.57,76.64,76.54,76.64,10800.0,34.9206,34.9526,34.9069,34.9526,10800.0
2006-09-06 14:00:00,76.63,76.66,76.6,76.65,57800.0,34.948,34.9617,34.9343,34.9571,57800.0
2006-09-06 14:30:00,76.66,76.66,76.3,76.4,19300.0,34.9617,34.9617,34.7975,34.8431,19300.0
2006-09-06 15:00:00,76.38,76.41,76.29,76.32,8800.0,34.834,34.8477,34.7929,34.8066,8800.0
2006-09-06 15:30:00,76.33,76.33,76.15,76.21,15400.0,34.8112,34.8112,34.7291,34.7564,15400.0
2006-09-07 09:30:00,76.1,76.1,75.7,75.83,5800.0,34.7063,34.7063,34.5239,34.5831,5800.0
2006-09-07 10:00:00,75.83,76.02,75.5,75.62,13500.0,34.5831,34.6698,34.4326,34.4874,13500.0
2006-09-07 10:30:00,75.59,75.8,75.59,75.8,15100.0,34.4737,34.5695,34.4737,34.5695,15100.0
2006-09-07 11:00:00,75.79,76.01,75.52,75.67,11100.0,34.5649,34.6652,34.4418,34.5102,11100.0
2006-09-07 11:30:00,75.72,75.98,75.72,75.98,6000.0,34.533,34.6516,34.533,34.6516,6000.0
2006-09-07 12:00:00,75.98,76.0,75.8,75.8,5700.0,34.6516,34.6607,34.5695,34.5695,5700.0
2006-09-07 12:30:00,75.88,75.9,75.82,75.87,4800.0,34.6059,34.6151,34.5786,34.6014,4800.0
2006-09-07 13:00:00,75.84,75.9,75.74,75.85,5200.0,34.5877,34.6151,34.5421,34.5923,5200.0
2006-09-07 13:30:00,75.85,75.98,75.67,75.67,17900.0,34.5923,34.6516,34.5102,34.5102,17900.0
2006-09-07 14:00:00,75.76,75.76,75.52,75.66,7300.0,34.5512,34.5512,34.4418,34.5056,7300.0
2006-09-07 14:30:00,75.69,75.75,75.53,75.62,8100.0,34.5193,34.5467,34.4463,34.4874,8100.0
2006-09-07 15:00:00,75.66,75.66,75.45,75.56,12800.0,34.5056,34.5056,34.4098,34.46,12800.0
2006-09-07 15:30:00,75.57,75.59,75.32,75.44,19700.0,34.4646,34.4737,34.3506,34.4053,19700.0
2006-09-08 09:30:00,75.65,75.88,75.24,75.24,20900.0,34.5011,34.6059,34.3141,34.3141,20900.0
2006-09-08 10:00:00,75.24,75.46,75.04,75.17,15400.0,34.3141,34.4144,34.2229,34.2821,15400.0
2006-09-08 10:30:00,75.17,75.4,75.17,75.4,13900.0,34.2821,34.387,34.2821,34.387,13900.0
2006-09-08 11:00:00,75.4,75.4,75.3,75.35,11100.0,34.387,34.387,34.3414,34.3642,11100.0
2006-09-08 11:30:00,75.36,75.5,75.35,75.45,22800.0,34.3688,34.4326,34.3642,34.4098,22800.0
2006-09-08 12:00:00,75.47,75.5,75.31,75.37,14800.0,34.419,34.4326,34.346,34.3734,14800.0
2006-09-08 12:30:00,75.37,75.8,75.36,75.78,16000.0,34.3734,34.5695,34.3688,34.5603,16000.0
2006-09-08 13:00:00,75.74,76.09,75.72,76.07,17600.0,34.5421,34.7017,34.533,34.6926,17600.0
2006-09-08 13:30:00,76.09,76.1,75.8,75.94,26200.0,34.7017,34.7063,34.5695,34.6333,26200.0
2006-09-08 14:00:00,75.94,76.0,75.89,75.9,14900.0,34.6333,34.6607,34.6105,34.6151,14900.0
2006-09-08 14:30:00,75.88,75.88,75.75,75.87,18600.0,34.6059,34.6059,34.5467,34.6014,18600.0
2006-09-08 15:00:00,75.87,76.23,75.85,76.06,27700.0,34.6014,34.7656,34.5923,34.688,27700.0
2006-09-08 15:30:00,76.06,76.14,75.86,76.02,22500.0,34.688,34.7245,34.5968,34.6698,22500.0
2006-09-11 09:30:00,76.0,76.01,75.24,75.25,11400.0,34.6607,34.6652,34.3141,34.3186,11400.0
2006-09-11 10:00:00,75.29,75.41,75.28,75.4,4500.0,34.3369,34.3916,34.3323,34.387,4500.0
2006-09-11 10:30:00,75.41,75.55,75.37,75.53,21500.0,34.3916,34.4554,34.3734,34.4463,21500.0
2006-09-11 11:00:00,75.55,76.07,75.55,75.95,10000.0,34.4554,34.6926,34.4554,34.6379,10000.0
2006-09-11 11:30:00,75.95,75.96,75.72,75.79,20400.0,34.6379,34.6424,34.533,34.5649,20400.0
2006-09-11 12:00:00,75.78,75.91,75.78,75.81,23000.0,34.5603,34.6196,34.5603,34.574,23000.0
2006-09-11 12:30:00,75.82,75.91,75.8,75.91,15500.0,34.5786,34.6196,34.5695,34.6196,15500.0
2006-09-11 13:00:00,75.87,75.99,75.87,75.98,10800.0,34.6014,34.6561,34.6014,34.6516,10800.0
2006-09-11 13:30:00,75.98,75.99,75.87,75.87,15300.0,34.6516,34.6561,34.6014,34.6014,15300.0
2006-09-11 14:00:00,75.9,76.08,75.88,75.98,29700.0,34.6151,34.6972,34.6059,34.6516,29700.0
2006-09-11 14:30:00,76.0,76.18,75.89,76.15,21700.0,34.6607,34.7428,34.6105,34.7291,21700.0
2006-09-11 15:00:00,76.2,76.29,76.1,76.2,38900.0,34.7519,34.7929,34.7063,34.7519,38900.0
2006-09-11 15:30:00,76.22,76.29,76.1,76.28,26900.0,34.761,34.7929,34.7063,34.7884,26900.0
2006-09-12 09:30:00,76.26,76.26,75.7,76.13,12500.0,34.7792,34.7792,34.5239,34.72,12500.0
2006-09-12 10:00:00,76.15,76.25,75.8,75.97,14300.0,34.7291,34.7747,34.5695,34.647,14300.0
2006-09-12 10:30:00,75.97,76.02,75.88,76.0,12800.0,34.647,34.6698,34.6059,34.6607,12800.0
2006-09-12 11:00:00,76.0,76.1,75.91,75.91,7800.0,34.6607,34.7063,34.6196,34.6196,7800.0
2006-09-12 11:30:00,76.05,76.61,76.01,76.6,15500.0,34.6835,34.9389,34.6652,34.9343,15500.0
2006-09-12 12:00:00,76.6,76.61,76.22,76.5,13200.0,34.9343,34.9389,34.761,34.8887,13200.0
2006-09-12 12:30:00,76.46,76.62,76.35,76.57,9400.0,34.8705,34.9434,34.8203,34.9206,9400.0
2006-09-12 13:00:00,76.52,76.87,76.52,76.74,9300.0,34.8978,35.0574,34.8978,34.9982,9300.0
2006-09-12 13:30:00,76.75,77.12,76.75,76.93,10600.0,35.0027,35.1715,35.0027,35.0848,10600.0
2006-09-12 14:00:00,76.95,76.97,76.77,76.97,13700.0,35.0939,35.1031,35.0118,35.1031,13700.0
2006-09-12 14:30:00,76.96,77.16,76.96,77.12,17600.0,35.0985,35.1897,35.0985,35.1715,17600.0
2006-09-12 15:00:00,77.12,77.15,76.95,77.05,24800.0,35.1715,35.1851,35.0939,35.1395,24800.0
2006-09-12 15:30:00,77.08,77.21,77.02,77.2,35800.0,35.1532,35.2125,35.1259,35.2079,35800.0
2006-09-13 09:30:00,77.33,77.66,77.31,77.62,26500.0,35.2672,35.4177,35.2581,35.3995,26500.0
2006-09-13 10:00:00,77.61,77.62,77.54,77.62,43300.0,35.3949,35.3995,35.363,35.3995,43300.0
2006-09-13 10:30:00,77.62,77.62,77.45,77.57,55500.0,35.3995,35.3995,35.322,35.3767,55500.0
2006-09-13 11:00:00,77.57,77.71,77.54,77.65,35000.0,35.3767,35.4405,35.363,35.4132,35000.0
2006-09-13 11:30:00,77.67,77.83,77.65,77.83,30100.0,35.4223,35.4953,35.4132,35.4953,30100.0
2006-09-13 12:00:00,77.83,78.03,77.81,78.01,19100.0,35.4953,35.5865,35.4861,35.5774,19100.0
2006-09-13 12:30:00,78.02,78.32,78.02,78.13,18200.0,35.5819,35.7187,35.5819,35.6321,18200.0
2006-09-13 13:00:00,78.18,78.3,78.18,78.28,14900.0,35.6549,35.7096,35.6549,35.7005,14900.0
2006-09-13 13:30:00,78.29,78.34,78.23,78.28,11200.0,35.7051,35.7279,35.6777,35.7005,11200.0
2006-09-13 14:00:00,78.29,78.3,78.07,78.2,19000.0,35.7051,35.7096,35.6047,35.664,19000.0
2006-09-13 14:30:00,78.21,78.3,78.21,78.3,17300.0,35.6686,35.7096,35.6686,35.7096,17300.0
2006-09-13 15:00:00,78.3,78.3,77.9,77.97,15300.0,35.7096,35.7096,35.5272,35.5591,15300.0
2006-09-13 15:30:00,77.97,78.0,77.9,77.91,26700.0,35.5591,35.5728,35.5272,35.5317,26700.0
2006-09-14 09:30:00,77.74,77.8,77.37,77.5,12200.0,35.4542,35.4816,35.2855,35.3448,12200.0
2006-09-14 10:00:00,77.48,77.48,77.13,77.13,11200.0,35.3356,35.3356,35.176,35.176,11200.0
2006-09-14 10:30:00,77.15,77.41,77.15,77.38,14600.0,35.1851,35.3037,35.1851,35.29,14600.0
2006-09-14 11:00:00,77.38,77.38,77.22,77.25,11400.0,35.29,35.29,35.2171,35.2307,11400.0
2006-09-14 11:30:00,77.3,77.3,77.0,77.13,11600.0,35.2536,35.2536,35.1167,35.176,11600.0
2006-09-14 12:00:00,77.13,77.13,76.94,76.99,12300.0,35.176,35.176,35.0894,35.1122,12300.0
2006-09-14 12:30:00,76.96,77.14,76.93,77.14,23100.0,35.0985,35.1806,35.0848,35.1806,23100.0
2006-09-14 13:00:00,77.08,77.09,76.98,77.05,17600.0,35.1532,35.1578,35.1076,35.1395,17600.0
2006-09-14 13:30:00,77.09,77.14,77.05,77.1,5500.0,35.1578,35.1806,35.1395,35.1623,5500.0
2006-09-14 14:00:00,77.07,77.19,77.07,77.15,12200.0,35.1487,35.2034,35.1487,35.1851,12200.0
2006-09-14 14:30:00,77.15,77.2,76.95,76.95,9800.0,35.1851,35.2079,35.0939,35.0939,9800.0
2006-09-14 15:00:00,76.96,76.97,76.81,76.86,16600.0,35.0985,35.1031,35.0301,35.0529,16600.0
2006-09-14 15:30:00,76.84,77.11,76.82,76.93,33100.0,35.0438,35.1669,35.0346,35.0848,33100.0
2006-09-15 09:30:00,77.65,77.75,77.53,77.53,13500.0,35.4132,35.4588,35.3584,35.3584,13500.0
2006-09-15 10:00:00,77.6,77.63,77.53,77.61,11900.0,35.3904,35.4041,35.3584,35.3949,11900.0
2006-09-15 10:30:00,77.61,77.61,77.45,77.5,8500.0,35.3949,35.3949,35.322,35.3448,8500.0
2006-09-15 11:00:00,77.58,77.6,77.36,77.55,9100.0,35.3812,35.3904,35.2809,35.3676,9100.0
2006-09-15 11:30:00,77.45,77.6,77.44,77.53,10300.0,35.322,35.3904,35.3174,35.3584,10300.0
2006-09-15 12:00:00,77.57,77.6,77.53,77.58,7500.0,35.3767,35.3904,35.3584,35.3812,7500.0
2006-09-15 12:30:00,77.58,77.58,77.45,77.52,3300.0,35.3812,35.3812,35.322,35.3539,3300.0
2006-09-15 13:00:00,77.51,77.55,77.47,77.53,7500.0,35.3493,35.3676,35.3311,35.3584,7500.0
2006-09-15 13:30:00,77.52,77.55,77.45,77.55,10400.0,35.3539,35.3676,35.322,35.3676,10400.0
2006-09-15 14:00:00,77.51,77.55,77.43,77.5,8100.0,35.3493,35.3676,35.3128,35.3448,8100.0
2006-09-15 14:30:00,77.47,77.56,77.47,77.48,11100.0,35.3311,35.3721,35.3311,35.3356,11100.0
2006-09-15 15:00:00,77.42,77.5,77.4,77.46,10200.0,35.3083,35.3448,35.2992,35.3265,10200.0
2006-09-15 15:30:00,77.48,77.51,77.38,77.47,19500.0,35.3356,35.3493,35.29,35.3311,19500.0
2006-09-18 09:30:00,77.23,77.29,76.5,77.19,15400.0,35.2216,35.249,34.8887,35.2034,15400.0
2006-09-18 10:00:00,77.12,77.2,76.7,76.89,16700.0,35.1715,35.2079,34.9799,35.0666,16700.0
2006-09-18 10:30:00,76.86,76.9,76.73,76.9,28200.0,35.0529,35.0711,34.9936,35.0711,28200.0
2006-09-18 11:00:00,76.84,76.88,76.65,76.71,21600.0,35.0438,35.062,34.9571,34.9845,21600.0
2006-09-18 11:30:00,76.69,76.69,76.58,76.6,16700.0,34.9754,34.9754,34.9252,34.9343,16700.0
2006-09-18 12:00:00,76.61,76.65,76.55,76.55,5000.0,34.9389,34.9571,34.9115,34.9115,5000.0
2006-09-18 12:30:00,76.56,76.61,76.47,76.54,9000.0,34.9161,34.9389,34.875,34.9069,9000.0
2006-09-18 13:00:00,76.55,76.57,76.43,76.43,5900.0,34.9115,34.9206,34.8568,34.8568,5900.0
2006-09-18 13:30:00,76.44,76.5,76.32,76.4,7100.0,34.8613,34.8887,34.8066,34.8431,7100.0
2006-09-18 14:00:00,76.41,76.48,76.35,76.47,26100.0,34.8477,34.8796,34.8203,34.875,26100.0
2006-09-18 14:30:00,76.48,76.5,76.4,76.43,15300.0,34.8796,34.8887,34.8431,34.8568,15300.0
2006-09-18 15:00:00,76.46,76.5,76.28,76.44,24000.0,34.8705,34.8887,34.7884,34.8613,24000.0
2006-09-18 15:30:00,76.44,76.44,76.0,76.14,42800.0,34.8613,34.8613,34.6607,34.7245,42800.0
2006-09-19 09:30:00,76.35,76.48,76.1,76.11,11900.0,34.8203,34.8796,34.7063,34.7108,11900.0
2006-09-19 10:00:00,76.19,76.71,76.12,76.52,13900.0,34.7473,34.9845,34.7154,34.8978,13900.0
2006-09-19 10:30:00,76.52,76.7,76.52,76.68,12300.0,34.8978,34.9799,34.8978,34.9708,12300.0
2006-09-19 11:00:00,76.7,76.79,76.65,76.65,26300.0,34.9799,35.021,34.9571,34.9571,26300.0
2006-09-19 11:30:00,76.67,76.7,76.56,76.57,10700.0,34.9662,34.9799,34.9161,34.9206,10700.0
2006-09-19 12:00:00,76.54,76.67,76.42,76.65,11900.0,34.9069,34.9662,34.8522,34.9571,11900.0
2006-09-19 12:30:00,76.54,76.68,76.49,76.51,11900.0,34.9069,34.9708,34.8841,34.8933,11900.0
2006-09-19 13:00:00,76.5,76.76,76.5,76.76,11600.0,34.8887,35.0073,34.8887,35.0073,11600.0
2006-09-19 13:30:00,76.7,76.74,76.59,76.73,8000.0,34.9799,34.9982,34.9297,34.9936,8000.0
2006-09-19 14:00:00,76.72,76.9,76.66,76.76,16700.0,34.989,35.0711,34.9617,35.0073,16700.0
2006-09-19 14:30:00,76.77,76.85,76.7,76.85,8400.0,35.0118,35.0483,34.9799,35.0483,8400.0
2006-09-19 15:00:00,76.83,76.99,76.78,76.96,14800.0,35.0392,35.1122,35.0164,35.0985,14800.0
2006-09-19 15:30:00,76.96,77.11,76.94,76.94,22900.0,35.0985,35.1669,35.0894,35.0894,22900.0
2006-09-20 09:30:00,77.15,77.57,77.15,77.17,9900.0,35.1851,35.3767,35.1851,35.1943,9900.0
2006-09-20 10:00:00,77.26,77.6,77.2,77.6,11000.0,35.2353,35.3904,35.2079,35.3904,11000.0
2006-09-20 10:30:00,77.59,77.72,77.1,77.1,18000.0,35.3858,35.4451,35.1623,35.1623,18000.0
2006-09-20 11:00:00,77.18,77.3,77.06,77.23,9600.0,35.1988,35.2536,35.1441,35.2216,9600.0
2006-09-20 11:30:00,77.24,77.48,77.23,77.39,7100.0,35.2262,35.3356,35.2216,35.2946,7100.0
2006-09-20 12:00:00,77.38,77.38,77.19,77.3,4800.0,35.29,35.29,35.2034,35.2536,4800.0
2006-09-20 12:30:00,77.3,77.34,77.25,77.31,5600.0,35.2536,35.2718,35.2307,35.2581,5600.0
2006-09-20 13:00:00,77.32,77.37,77.13,77.18,3900.0,35.2627,35.2855,35.176,35.1988,3900.0
2006-09-20 13:30:00,77.19,77.26,77.11,77.11,2600.0,35.2034,35.2353,35.1669,35.1669,2600.0
2006-09-20 14:00:00,77.03,77.12,76.75,76.76,7200.0,35.1304,35.1715,35.0027,35.0073,7200.0
2006-09-20 14:30:00,76.73,76.83,76.42,76.53,9600.0,34.9936,35.0392,34.8522,34.9024,9600.0
2006-09-20 15:00:00,76.52,76.61,76.44,76.5,12900.0,34.8978,34.9389,34.8613,34.8887,12900.0
2006-09-20 15:30:00,76.5,76.55,76.22,76.38,29800.0,34.8887,34.9115,34.761,34.834,29800.0
2006-09-21 09:30:00,76.2,76.65,76.2,76.37,9200.0,34.7519,34.9571,34.7519,34.8294,9200.0
2006-09-21 10:00:00,76.23,76.23,75.79,75.8,9300.0,34.7656,34.7656,34.5649,34.5695,9300.0
2006-09-21 10:30:00,75.81,75.89,75.74,75.85,14000.0,34.574,34.6105,34.5421,34.5923,14000.0
2006-09-21 11:00:00,75.86,75.95,75.75,75.76,8400.0,34.5968,34.6379,34.5467,34.5512,8400.0
2006-09-21 11:30:00,75.76,76.0,75.76,75.89,7000.0,34.5512,34.6607,34.5512,34.6105,7000.0
2006-09-21 12:00:00,75.81,75.81,75.41,75.46,10100.0,34.574,34.574,34.3916,34.4144,10100.0
2006-09-21 12:30:00,75.47,75.55,75.27,75.32,8000.0,34.419,34.4554,34.3277,34.3506,8000.0
2006-09-21 13:00:00,75.24,75.28,75.04,75.19,8300.0,34.3141,34.3323,34.2229,34.2913,8300.0
2006-09-21 13:30:00,75.2,75.54,75.2,75.54,11100.0,34.2958,34.4509,34.2958,34.4509,11100.0
2006-09-21 14:00:00,75.53,75.64,75.39,75.4,12600.0,34.4463,34.4965,34.3825,34.387,12600.0
2006-09-21 14:30:00,75.41,75.55,75.34,75.34,8700.0,34.3916,34.4554,34.3597,34.3597,8700.0
2006-09-21 15:00:00,75.34,75.38,75.17,75.26,10600.0,34.3597,34.3779,34.2821,34.3232,10600.0
2006-09-21 15:30:00,75.29,75.4,75.22,75.32,17300.0,34.3369,34.387,34.3049,34.3506,17300.0
2006-09-22 09:30:00,75.41,75.69,75.0,75.2,9100.0,34.3916,34.5193,34.2046,34.2958,9100.0
2006-09-22 10:00:00,75.15,75.17,74.96,75.14,7400.0,34.273,34.2821,34.1864,34.2685,7400.0
2006-09-22 10:30:00,75.14,75.15,75.0,75.09,10100.0,34.2685,34.273,34.2046,34.2457,10100.0
2006-09-22 11:00:00,75.09,75.17,75.0,75.13,8300.0,34.2457,34.2821,34.2046,34.2639,8300.0
2006-09-22 11:30:00,75.14,75.35,75.13,75.34,10600.0,34.2685,34.3642,34.2639,34.3597,10600.0
2006-09-22 12:00:00,75.32,75.32,75.17,75.21,3500.0,34.3506,34.3506,34.2821,34.3004,3500.0
2006-09-22 12:30:00,75.18,75.56,75.14,75.56,7800.0,34.2867,34.46,34.2685,34.46,7800.0
2006-09-22 13:00:00,75.56,75.68,75.51,75.55,16500.0,34.46,34.5147,34.4372,34.4554,16500.0
2006-09-22 13:30:00,75.57,75.68,75.53,75.68,7000.0,34.4646,34.5147,34.4463,34.5147,7000.0
2006-09-22 14:00:00,75.68,75.97,75.6,75.91,13600.0,34.5147,34.647,34.4782,34.6196,13600.0
2006-09-22 14:30:00,75.92,75.98,75.76,75.95,11600.0,34.6242,34.6516,34.5512,34.6379,11600.0
2006-09-22 15:00:00,75.92,76.11,75.85,75.88,19900.0,34.6242,34.7108,34.5923,34.6059,19900.0
2006-09-22 15:30:00,75.87,76.1,75.78,76.1,21600.0,34.6014,34.7063,34.5603,34.7063,21600.0
2006-09-25 09:30:00,76.1,76.3,75.6,75.6,19200.0,34.7063,34.7975,34.4782,34.4782,19200.0
2006-09-25 10:00:00,75.5,75.5,75.2,75.37,10100.0,34.4326,34.4326,34.2958,34.3734,10100.0
2006-09-25 10:30:00,75.27,75.34,75.2,75.26,10000.0,34.3277,34.3597,34.2958,34.3232,10000.0
2006-09-25 11:00:00,75.26,75.26,75.07,75.26,37800.0,34.3232,34.3232,34.2365,34.3232,37800.0
2006-09-25 11:30:00,75.27,75.32,75.18,75.19,20700.0,34.3277,34.3506,34.2867,34.2913,20700.0
2006-09-25 12:00:00,75.22,75.22,75.08,75.2,7900.0,34.3049,34.3049,34.2411,34.2958,7900.0
2006-09-25 12:30:00,75.22,75.36,75.22,75.36,36600.0,34.3049,34.3688,34.3049,34.3688,36600.0
2006-09-25 13:00:00,75.36,75.38,75.27,75.29,9400.0,34.3688,34.3779,34.3277,34.3369,9400.0
2006-09-25 13:30:00,75.33,75.4,75.28,75.34,33400.0,34.3551,34.387,34.3323,34.3597,33400.0
2006-09-25 14:00:00,75.39,75.47,75.2,75.28,38500.0,34.3825,34.419,34.2958,34.3323,38500.0
2006-09-25 14:30:00,75.28,75.64,75.26,75.39,32100.0,34.3323,34.4965,34.3232,34.3825,32100.0
2006-09-25 15:00:00,75.41,75.48,75.25,75.28,22100.0,34.3916,34.4235,34.3186,34.3323,22100.0
2006-09-25 15:30:00,75.33,75.35,75.19,75.35,27200.0,34.3551,34.3642,34.2913,34.3642,27200.0
2006-09-26 09:30:00,75.35,75.68,75.25,75.44,37500.0,34.3642,34.5147,34.3186,34.4053,37500.0
2006-09-26 10:00:00,75.51,75.51,75.29,75.41,98600.0,34.4372,34.4372,34.3369,34.3916,98600.0
2006-09-26 10:30:00,75.4,75.4,75.05,75.11,32900.0,34.387,34.387,34.2274,34.2548,32900.0
2006-09-26 11:00:00,75.1,75.25,75.08,75.24,19100.0,34.2502,34.3186,34.2411,34.3141,19100.0
2006-09-26 11:30:00,75.24,75.26,75.14,75.16,25100.0,34.3141,34.3232,34.2685,34.2776,25100.0
2006-09-26 12:00:00,75.13,75.18,75.1,75.15,10200.0,34.2639,34.2867,34.2502,34.273,10200.0
2006-09-26 12:30:00,75.15,75.2,75.09,75.15,9200.0,34.273,34.2958,34.2457,34.273,9200.0
2006-09-26 13:00:00,75.18,75.2,75.1,75.18,11800.0,34.2867,34.2958,34.2502,34.2867,11800.0
2006-09-26 13:30:00,75.17,75.45,75.14,75.43,16000.0,34.2821,34.4098,34.2685,34.4007,16000.0
2006-09-26 14:00:00,75.43,75.49,75.25,75.38,20600.0,34.4007,34.4281,34.3186,34.3779,20600.0
2006-09-26 14:30:00,75.37,75.66,75.32,75.55,19000.0,34.3734,34.5056,34.3506,34.4554,19000.0
2006-09-26 15:00:00,75.52,75.53,75.28,75.41,26100.0,34.4418,34.4463,34.3323,34.3916,26100.0
2006-09-26 15:30:00,75.41,75.6,75.3,75.4,40400.0,34.3916,34.4782,34.3414,34.387,40400.0
2006-09-27 09:30:00,74.9,75.38,74.61,75.34,29800.0,34.4556,34.6765,34.3222,34.6581,29800.0
2006-09-27 10:00:00,75.35,75.39,75.07,75.37,15000.0,34.6627,34.6811,34.5339,34.6719,15000.0
2006-09-27 10:30:00,75.34,75.39,75.19,75.28,13700.0,34.6581,34.6811,34.5891,34.6305,13700.0
2006-09-27 11:00:00,75.29,75.66,75.26,75.62,24800.0,34.6351,34.8053,34.6213,34.7869,24800.0
2006-09-27 11:30:00,75.59,75.81,75.57,75.81,16100.0,34.7731,34.8743,34.7639,34.8743,16100.0
2006-09-27 12:00:00,75.8,75.81,75.69,75.74,8200.0,34.8697,34.8743,34.8191,34.8421,8200.0
2006-09-27 12:30:00,75.74,75.92,75.72,75.9,5700.0,34.8421,34.9249,34.8329,34.9157,5700.0
2006-09-27 13:00:00,75.9,75.99,75.71,75.87,10100.0,34.9157,34.9571,34.8283,34.9019,10100.0
2006-09-27 13:30:00,75.89,75.95,75.67,75.95,15100.0,34.9111,34.9387,34.8099,34.9387,15100.0
2006-09-27 14:00:00,75.95,75.98,75.83,75.9,18900.0,34.9387,34.9525,34.8835,34.9157,18900.0
2006-09-27 14:30:00,75.91,76.05,75.85,76.05,35700.0,34.9203,34.9847,34.8927,34.9847,35700.0
2006-09-27 15:00:00,76.06,76.08,75.84,76.05,29300.0,34.9893,34.9985,34.8881,34.9847,29300.0
2006-09-27 15:30:00,76.05,76.1,75.94,76.0,43700.0,34.9847,35.0077,34.9341,34.9617,43700.0
2006-09-28 09:30:00,76.0,76.0,75.72,75.84,8200.0,34.9617,34.9617,34.8329,34.8881,8200.0
2006-09-28 10:00:00,75.81,75.93,75.75,75.91,6000.0,34.8743,34.9295,34.8467,34.9203,6000.0
2006-09-28 10:30:00,75.91,75.95,75.78,75.93,6400.0,34.9203,34.9387,34.8605,34.9295,6400.0
2006-09-28 11:00:00,75.92,76.05,75.79,75.97,7300.0,34.9249,34.9847,34.8651,34.9479,7300.0
2006-09-28 11:30:00,75.98,75.99,75.88,75.88,5900.0,34.9525,34.9571,34.9065,34.9065,5900.0
2006-09-28 12:00:00,75.86,75.89,75.72,75.72,6600.0,34.8973,34.9111,34.8329,34.8329,6600.0
2006-09-28 12:30:00,75.71,75.72,75.5,75.54,7000.0,34.8283,34.8329,34.7317,34.7501,7000.0
2006-09-28 13:00:00,75.52,75.66,75.46,75.63,25600.0,34.7409,34.8053,34.7133,34.7915,25600.0
2006-09-28 13:30:00,75.64,75.64,75.54,75.55,3600.0,34.7961,34.7961,34.7501,34.7547,3600.0
2006-09-28 14:00:00,75.56,75.69,75.48,75.67,11200.0,34.7593,34.8191,34.7225,34.8099,11200.0
2006-09-28 14:30:00,75.68,75.77,75.58,75.71,9100.0,34.8145,34.8559,34.7685,34.8283,9100.0
2006-09-28 15:00:00,75.73,75.86,75.7,75.82,9800.0,34.8375,34.8973,34.8237,34.8789,9800.0
2006-09-28 15:30:00,75.82,75.94,75.54,75.59,38200.0,34.8789,34.9341,34.7501,34.7731,38200.0
2006-09-29 09:30:00,75.77,75.99,75.69,75.97,15600.0,34.8559,34.9571,34.8191,34.9479,15600.0
2006-09-29 10:00:00,76.0,76.0,75.71,75.75,24600.0,34.9617,34.9617,34.8283,34.8467,24600.0
2006-09-29 10:30:00,75.76,75.84,75.73,75.78,11000.0,34.8513,34.8881,34.8375,34.8605,11000.0
2006-09-29 11:00:00,75.77,75.83,75.71,75.8,10600.0,34.8559,34.8835,34.8283,34.8697,10600.0
2006-09-29 11:30:00,75.78,76.05,75.78,76.05,23300.0,34.8605,34.9847,34.8605,34.9847,23300.0
2006-09-29 12:00:00,75.97,76.2,75.97,76.2,15500.0,34.9479,35.0537,34.9479,35.0537,15500.0
2006-09-29 12:30:00,76.2,76.27,76.12,76.27,12700.0,35.0537,35.0859,35.0169,35.0859,12700.0
2006-09-29 13:00:00,76.22,76.38,76.18,76.3,11400.0,35.0629,35.1365,35.0445,35.0997,11400.0
2006-09-29 13:30:00,76.3,76.3,76.0,76.06,14300.0,35.0997,35.0997,34.9617,34.9893,14300.0
2006-09-29 14:00:00,76.11,76.13,75.96,76.03,13400.0,35.0123,35.0215,34.9433,34.9755,13400.0
2006-09-29 14:30:00,76.06,76.12,76.02,76.06,15000.0,34.9893,35.0169,34.9709,34.9893,15000.0
2006-09-29 15:00:00,76.02,76.29,76.02,76.29,24700.0,34.9709,35.0951,34.9709,35.0951,24700.0
2006-09-29 15:30:00,76.28,76.3,75.99,76.09,62900.0,35.0905,35.0997,34.9571,35.0031,62900.0
2006-10-02 09:30:00,76.01,76.01,75.39,75.46,14900.0,34.9663,34.9663,34.6811,34.7133,14900.0
2006-10-02 10:00:00,75.46,75.58,75.3,75.42,15400.0,34.7133,34.7685,34.6397,34.6949,15400.0
2006-10-02 10:30:00,75.47,76.14,75.47,75.91,14500.0,34.7179,35.0261,34.7179,34.9203,14500.0
2006-10-02 11:00:00,75.86,75.97,75.73,75.97,11800.0,34.8973,34.9479,34.8375,34.9479,11800.0
2006-10-02 11:30:00,75.92,76.05,75.88,75.91,13800.0,34.9249,34.9847,34.9065,34.9203,13800.0
2006-10-02 12:00:00,75.94,76.01,75.85,75.99,8200.0,34.9341,34.9663,34.8927,34.9571,8200.0
2006-10-02 12:30:00,75.99,76.2,75.99,76.12,15700.0,34.9571,35.0537,34.9571,35.0169,15700.0
2006-10-02 13:00:00,76.13,76.4,76.12,76.33,12400.0,35.0215,35.1457,35.0169,35.1135,12400.0
2006-10-02 13:30:00,76.32,76.47,75.95,76.2,17100.0,35.1089,35.1779,34.9387,35.0537,17100.0
2006-10-02 14:00:00,76.12,76.3,76.1,76.25,9600.0,35.0169,35.0997,35.0077,35.0767,9600.0
2006-10-02 14:30:00,76.25,76.25,75.83,75.84,16400.0,35.0767,35.0767,34.8835,34.8881,16400.0
2006-10-02 15:00:00,75.84,76.08,75.69,76.0,29200.0,34.8881,34.9985,34.8191,34.9617,29200.0
2006-10-02 15:30:00,76.0,76.0,75.88,76.0,17300.0,34.9617,34.9617,34.9065,34.9617,17300.0
2006-10-03 09:30:00,76.05,76.42,76.03,76.4,16100.0,34.9847,35.1549,34.9755,35.1457,16100.0
2006-10-03 10:00:00,76.4,76.48,76.26,76.4,8000.0,35.1457,35.1825,35.0813,35.1457,8000.0
2006-10-03 10:30:00,76.4,76.45,76.39,76.44,10500.0,35.1457,35.1687,35.1411,35.1641,10500.0
2006-10-03 11:00:00,76.44,76.5,76.4,76.48,7200.0,35.1641,35.1917,35.1457,35.1825,7200.0
2006-10-03 11:30:00,76.48,76.48,76.32,76.37,6200.0,35.1825,35.1825,35.1089,35.1319,6200.0
2006-10-03 12:00:00,76.39,76.75,76.39,76.66,24000.0,35.1411,35.3067,35.1411,35.2653,24000.0
2006-10-03 12:30:00,76.67,76.76,76.65,76.76,13300.0,35.2699,35.3113,35.2607,35.3113,13300.0
2006-10-03 13:00:00,76.8,76.91,76.8,76.91,17200.0,35.3297,35.3803,35.3297,35.3803,17200.0
2006-10-03 13:30:00,76.9,76.94,76.64,76.65,33500.0,35.3757,35.3941,35.2561,35.2607,33500.0
2006-10-03 14:00:00,76.67,76.82,76.66,76.73,30400.0,35.2699,35.3389,35.2653,35.2975,30400.0
2006-10-03 14:30:00,76.74,76.77,76.54,76.54,19200.0,35.3021,35.3159,35.2101,35.2101,19200.0
2006-10-03 15:00:00,76.55,76.6,76.5,76.52,33300.0,35.2147,35.2377,35.1917,35.2009,33300.0
2006-10-03 15:30:00,76.5,76.6,76.4,76.6,48800.0,35.1917,35.2377,35.1457,35.2377,48800.0
2006-10-04 09:30:00,76.67,77.29,76.67,77.1,20500.0,35.2699,35.5551,35.2699,35.4677,20500.0
2006-10-04 10:00:00,77.11,77.47,77.1,77.28,15700.0,35.4723,35.6379,35.4677,35.5505,15700.0
2006-10-04 10:30:00,77.29,77.29,77.15,77.24,7800.0,35.5551,35.5551,35.4907,35.5321,7800.0
2006-10-04 11:00:00,77.18,77.31,77.17,77.31,14000.0,35.5045,35.5643,35.4999,35.5643,14000.0
2006-10-04 11:30:00,77.31,77.34,77.27,77.33,15600.0,35.5643,35.5781,35.5459,35.5735,15600.0
2006-10-04 12:00:00,77.34,77.35,77.27,77.3,8600.0,35.5781,35.5827,35.5459,35.5597,8600.0
2006-10-04 12:30:00,77.3,77.3,77.26,77.28,7400.0,35.5597,35.5597,35.5413,35.5505,7400.0
2006-10-04 13:00:00,77.28,77.3,77.15,77.25,12000.0,35.5505,35.5597,35.4907,35.5367,12000.0
2006-10-04 13:30:00,77.25,77.34,77.25,77.25,17900.0,35.5367,35.5781,35.5367,35.5367,17900.0
2006-10-04 14:00:00,77.22,77.32,77.22,77.28,23800.0,35.5229,35.5689,35.5229,35.5505,23800.0
2006-10-04 14:30:00,77.27,77.35,77.23,77.35,6600.0,35.5459,35.5827,35.5275,35.5827,6600.0
2006-10-04 15:00:00,77.35,77.35,77.15,77.17,22100.0,35.5827,35.5827,35.4907,35.4999,22100.0
2006-10-04 15:30:00,77.15,77.22,77.14,77.19,17900.0,35.4907,35.5229,35.4861,35.5091,17900.0
2006-10-05 09:30:00,77.09,77.6,77.09,77.53,7000.0,35.4631,35.6977,35.4631,35.6655,7000.0
2006-10-05 10:00:00,77.54,77.54,77.16,77.45,9600.0,35.6701,35.6701,35.4953,35.6287,9600.0
2006-10-05 10:30:00,77.48,77.48,77.25,77.4,55400.0,35.6425,35.6425,35.5367,35.6057,55400.0
2006-10-05 11:00:00,77.45,77.49,77.4,77.42,4200.0,35.6287,35.6471,35.6057,35.6149,4200.0
2006-10-05 11:30:00,77.45,77.59,77.42,77.59,6000.0,35.6287,35.6931,35.6149,35.6931,6000.0
2006-10-05 12:00:00,77.64,77.79,77.64,77.76,6400.0,35.7161,35.7851,35.7161,35.7713,6400.0
2006-10-05 12:30:00,77.76,77.77,77.59,77.63,4300.0,35.7713,35.7759,35.6931,35.7115,4300.0
2006-10-05 13:00:00,77.65,77.76,77.64,77.76,23300.0,35.7207,35.7713,35.7161,35.7713,23300.0
2006-10-05 13:30:00,77.76,77.76,77.54,77.55,12200.0,35.7713,35.7713,35.6701,35.6747,12200.0
2006-10-05 14:00:00,77.55,77.73,77.55,77.64,9300.0,35.6747,35.7575,35.6747,35.7161,9300.0
2006-10-05 14:30:00,77.63,77.69,77.59,77.64,10900.0,35.7115,35.7391,35.6931,35.7161,10900.0
2006-10-05 15:00:00,77.64,77.66,77.48,77.57,24100.0,35.7161,35.7253,35.6425,35.6839,24100.0
2006-10-05 15:30:00,77.58,77.59,77.42,77.55,34500.0,35.6885,35.6931,35.6149,35.6747,34500.0
2006-10-06 09:30:00,77.4,77.58,77.26,77.56,18600.0,35.6057,35.6885,35.5413,35.6793,18600.0
2006-10-06 10:00:00,77.58,77.69,77.4,77.45,14100.0,35.6885,35.7391,35.6057,35.6287,14100.0
2006-10-06 10:30:00,77.4,77.54,77.4,77.54,7800.0,35.6057,35.6701,35.6057,35.6701,7800.0
2006-10-06 11:00:00,77.54,77.54,77.4,77.41,5100.0,35.6701,35.6701,35.6057,35.6103,5100.0
2006-10-06 11:30:00,77.49,77.49,77.35,77.4,27800.0,35.6471,35.6471,35.5827,35.6057,27800.0
2006-10-06 12:00:00,77.4,77.47,76.93,77.0,18500.0,35.6057,35.6379,35.3895,35.4217,18500.0
2006-10-06 12:30:00,77.03,77.4,77.02,77.38,13500.0,35.4355,35.6057,35.4309,35.5965,13500.0
2006-10-06 13:00:00,77.34,77.4,77.21,77.35,8100.0,35.5781,35.6057,35.5183,35.5827,8100.0
2006-10-06 13:30:00,77.35,77.38,77.33,77.37,7700.0,35.5827,35.5965,35.5735,35.5919,7700.0
2006-10-06 14:00:00,77.36,77.37,77.15,77.16,40800.0,35.5873,35.5919,35.4907,35.4953,40800.0
2006-10-06 14:30:00,77.16,77.35,77.12,77.19,12900.0,35.4953,35.5827,35.4769,35.5091,12900.0
2006-10-06 15:00:00,77.22,77.27,76.75,76.83,26100.0,35.5229,35.5459,35.3067,35.3435,26100.0
2006-10-06 15:30:00,76.8,76.8,76.57,76.76,42400.0,35.3297,35.3297,35.2239,35.3113,42400.0
2006-10-09 09:30:00,76.7,76.8,76.24,76.67,10000.0,35.2837,35.3297,35.0721,35.2699,10000.0
2006-10-09 10:00:00,76.49,76.6,76.18,76.18,8000.0,35.1871,35.2377,35.0445,35.0445,8000.0
2006-10-09 10:30:00,76.2,76.67,76.07,76.67,9200.0,35.0537,35.2699,34.9939,35.2699,9200.0
2006-10-09 11:00:00,76.67,76.74,76.6,76.74,7300.0,35.2699,35.3021,35.2377,35.3021,7300.0
2006-10-09 11:30:00,76.73,77.3,76.73,77.19,38700.0,35.2975,35.5597,35.2975,35.5091,38700.0
2006-10-09 12:00:00,77.19,77.35,77.14,77.35,10500.0,35.5091,35.5827,35.4861,35.5827,10500.0
2006-10-09 12:30:00,77.35,77.42,77.2,77.24,13600.0,35.5827,35.6149,35.5137,35.5321,13600.0
2006-10-09 13:00:00,77.24,77.26,77.14,77.17,6000.0,35.5321,35.5413,35.4861,35.4999,6000.0
2006-10-09 13:30:00,77.17,77.35,77.14,77.17,5100.0,35.4999,35.5827,35.4861,35.4999,5100.0
2006-10-09 14:00:00,77.18,77.42,77.18,77.36,10400.0,35.5045,35.6149,35.5045,35.5873,10400.0
2006-10-09 14:30:00,77.37,77.6,77.33,77.6,8200.0,35.5919,35.6977,35.5735,35.6977,8200.0
2006-10-09 15:00:00,77.58,77.58,77.35,77.46,12600.0,35.6885,35.6885,35.5827,35.6333,12600.0
2006-10-09 15:30:00,77.46,77.76,77.46,77.7,20900.0,35.6333,35.7713,35.6333,35.7437,20900.0
2006-10-10 09:30:00,77.5,77.92,77.5,77.81,15500.0,35.6517,35.8449,35.6517,35.7943,15500.0
2006-10-10 10:00:00,77.81,77.99,77.76,77.98,11100.0,35.7943,35.8771,35.7713,35.8725,11100.0
2006-10-10 10:30:00,77.97,78.24,77.92,78.24,10600.0,35.8679,35.9921,35.8449,35.9921,10600.0
2006-10-10 11:00:00,78.22,78.49,78.13,78.44,8800.0,35.9829,36.1071,35.9415,36.0841,8800.0
2006-10-10 11:30:00,78.44,78.61,78.34,78.41,8100.0,36.0841,36.1623,36.0381,36.0703,8100.0
2006-10-10 12:00:00,78.48,78.48,77.86,77.94,6600.0,36.1025,36.1025,35.8173,35.8541,6600.0
2006-10-10 12:30:00,77.89,78.02,77.71,77.71,8100.0,35.8311,35.8909,35.7483,35.7483,8100.0
2006-10-10 13:00:00,77.7,77.75,77.17,77.37,18000.0,35.7437,35.7667,35.4999,35.5919,18000.0
2006-10-10 13:30:00,77.36,77.54,77.1,77.25,19900.0,35.5873,35.6701,35.4677,35.5367,19900.0
2006-10-10 14:00:00,77.24,77.47,77.16,77.47,17600.0,35.5321,35.6379,35.4953,35.6379,17600.0
2006-10-10 14:30:00,77.49,77.6,77.42,77.48,5900.0,35.6471,35.6977,35.6149,35.6425,5900.0
2006-10-10 15:00:00,77.42,77.87,77.42,77.65,12400.0,35.6149,35.8219,35.6149,35.7207,12400.0
2006-10-10 15:30:00,77.63,77.83,77.5,77.67,10500.0,35.7115,35.8035,35.6517,35.7299,10500.0
2006-10-11 09:30:00,77.6,77.85,77.4,77.76,11000.0,35.6977,35.8127,35.6057,35.7713,11000.0
2006-10-11 10:00:00,77.75,78.29,77.69,78.2,7400.0,35.7667,36.0151,35.7391,35.9737,7400.0
2006-10-11 10:30:00,78.15,78.3,77.96,78.3,13100.0,35.9507,36.0197,35.8633,36.0197,13100.0
2006-10-11 11:00:00,78.25,78.32,78.19,78.31,4500.0,35.9967,36.0289,35.9691,36.0243,4500.0
2006-10-11 11:30:00,78.31,78.32,78.09,78.25,7600.0,36.0243,36.0289,35.9231,35.9967,7600.0
2006-10-11 12:00:00,78.18,78.2,77.99,78.02,5000.0,35.9645,35.9737,35.8771,35.8909,5000.0
2006-10-11 12:30:00,78.0,78.24,77.99,78.19,8200.0,35.8817,35.9921,35.8771,35.9691,8200.0
2006-10-11 13:00:00,78.2,78.25,78.09,78.15,5600.0,35.9737,35.9967,35.9231,35.9507,5600.0
2006-10-11 13:30:00,78.14,78.14,77.95,77.98,4700.0,35.9461,35.9461,35.8587,35.8725,4700.0
2006-10-11 14:00:00,77.95,77.96,77.45,77.51,19200.0,35.8587,35.8633,35.6287,35.6563,19200.0
2006-10-11 14:30:00,77.5,77.53,77.21,77.42,16200.0,35.6517,35.6655,35.5183,35.6149,16200.0
2006-10-11 15:00:00,77.4,77.51,77.22,77.45,21400.0,35.6057,35.6563,35.5229,35.6287,21400.0
2006-10-11 15:30:00,77.45,77.61,77.3,77.53,31400.0,35.6287,35.7023,35.5597,35.6655,31400.0
2006-10-12 09:30:00,77.81,78.06,77.75,78.02,5400.0,35.7943,35.9093,35.7667,35.8909,5400.0
2006-10-12 10:00:00,77.99,78.29,77.99,78.19,7800.0,35.8771,36.0151,35.8771,35.9691,7800.0
2006-10-12 10:30:00,78.21,78.32,77.61,77.81,24300.0,35.9783,36.0289,35.7023,35.7943,24300.0
2006-10-12 11:00:00,77.87,78.44,77.84,78.44,14600.0,35.8219,36.0841,35.8081,36.0841,14600.0
2006-10-12 11:30:00,78.4,78.65,78.34,78.63,23700.0,36.0657,36.1807,36.0381,36.1715,23700.0
2006-10-12 12:00:00,78.63,78.65,78.4,78.5,8000.0,36.1715,36.1807,36.0657,36.1117,8000.0
2006-10-12 12:30:00,78.41,78.5,78.31,78.34,7300.0,36.0703,36.1117,36.0243,36.0381,7300.0
2006-10-12 13:00:00,78.34,78.46,78.34,78.36,5000.0,36.0381,36.0933,36.0381,36.0473,5000.0
2006-10-12 13:30:00,78.37,78.38,78.28,78.28,5100.0,36.0519,36.0565,36.0105,36.0105,5100.0
2006-10-12 14:00:00,78.34,78.51,78.32,78.47,10300.0,36.0381,36.1163,36.0289,36.0979,10300.0
2006-10-12 14:30:00,78.48,78.55,78.45,78.54,17500.0,36.1025,36.1347,36.0887,36.1301,17500.0
2006-10-12 15:00:00,78.54,78.74,78.5,78.7,30000.0,36.1301,36.2221,36.1117,36.2037,30000.0
2006-10-12 15:30:00,78.71,78.76,78.53,78.74,18600.0,36.2083,36.2313,36.1255,36.2221,18600.0
2006-10-13 09:30:00,78.85,79.41,78.85,79.35,18000.0,36.2727,36.5303,36.2727,36.5027,18000.0
2006-10-13 10:00:00,79.36,79.61,79.35,79.61,20300.0,36.5073,36.6224,36.5027,36.6224,20300.0
2006-10-13 10:30:00,79.62,80.08,79.62,79.95,28000.0,36.627,36.8386,36.627,36.7788,28000.0
2006-10-13 11:00:00,79.95,80.2,79.93,80.12,14800.0,36.7788,36.8938,36.7696,36.857,14800.0
2006-10-13 11:30:00,80.15,80.26,80.09,80.13,13400.0,36.8708,36.9214,36.8432,36.8616,13400.0
2006-10-13 12:00:00,80.13,80.42,80.13,80.42,9400.0,36.8616,36.995,36.8616,36.995,9400.0
2006-10-13 12:30:00,80.41,80.54,80.36,80.5,10900.0,36.9904,37.0502,36.9674,37.0318,10900.0
2006-10-13 13:00:00,80.5,80.52,80.4,80.5,11700.0,37.0318,37.041,36.9858,37.0318,11700.0
2006-10-13 13:30:00,80.5,80.5,80.23,80.25,11400.0,37.0318,37.0318,36.9076,36.9168,11400.0
2006-10-13 14:00:00,80.26,80.27,80.03,80.08,20600.0,36.9214,36.926,36.8156,36.8386,20600.0
2006-10-13 14:30:00,80.04,80.11,79.91,79.95,12700.0,36.8202,36.8524,36.7604,36.7788,12700.0
2006-10-13 15:00:00,79.96,80.08,79.94,80.06,10100.0,36.7834,36.8386,36.7742,36.8294,10100.0
2006-10-13 15:30:00,79.99,80.13,79.9,80.13,43900.0,36.7972,36.8616,36.7558,36.8616,43900.0
2006-10-16 09:30:00,80.13,80.44,80.13,80.44,8000.0,36.8616,37.0042,36.8616,37.0042,8000.0
2006-10-16 10:00:00,80.44,80.44,80.26,80.3,8300.0,37.0042,37.0042,36.9214,36.9398,8300.0
2006-10-16 10:30:00,80.31,80.43,80.31,80.4,9700.0,36.9444,36.9996,36.9444,36.9858,9700.0
2006-10-16 11:00:00,80.41,80.47,80.37,80.45,12300.0,36.9904,37.018,36.972,37.0088,12300.0
2006-10-16 11:30:00,80.45,80.63,80.44,80.63,11000.0,37.0088,37.0916,37.0042,37.0916,11000.0
2006-10-16 12:00:00,80.59,80.64,80.51,80.52,6800.0,37.0732,37.0962,37.0364,37.041,6800.0
2006-10-16 12:30:00,80.52,80.61,80.46,80.61,9600.0,37.041,37.0824,37.0134,37.0824,9600.0
2006-10-16 13:00:00,80.61,80.69,80.52,80.68,9300.0,37.0824,37.1192,37.041,37.1146,9300.0
2006-10-16 13:30:00,80.65,80.74,80.62,80.69,6800.0,37.1008,37.1422,37.087,37.1192,6800.0
2006-10-16 14:00:00,80.68,80.69,80.55,80.59,6900.0,37.1146,37.1192,37.0548,37.0732,6900.0
2006-10-16 14:30:00,80.59,80.65,80.54,80.54,10000.0,37.0732,37.1008,37.0502,37.0502,10000.0
2006-10-16 15:00:00,80.55,80.56,80.46,80.5,7000.0,37.0548,37.0594,37.0134,37.0318,7000.0
2006-10-16 15:30:00,80.5,80.72,80.5,80.65,11600.0,37.0318,37.133,37.0318,37.1008,11600.0
2006-10-17 09:30:00,80.74,80.74,80.4,80.61,12000.0,37.1422,37.1422,36.9858,37.0824,12000.0
2006-10-17 10:00:00,80.58,80.7,80.5,80.61,7600.0,37.0686,37.1238,37.0318,37.0824,7600.0
2006-10-17 10:30:00,80.61,80.73,80.55,80.72,12000.0,37.0824,37.1376,37.0548,37.133,12000.0
2006-10-17 11:00:00,80.71,80.78,80.63,80.63,15300.0,37.1284,37.1606,37.0916,37.0916,15300.0
2006-10-17 11:30:00,80.64,80.8,80.53,80.68,15900.0,37.0962,37.1698,37.0456,37.1146,15900.0
2006-10-17 12:00:00,80.71,80.77,80.65,80.65,11500.0,37.1284,37.156,37.1008,37.1008,11500.0
2006-10-17 12:30:00,80.64,80.65,80.58,80.61,6900.0,37.0962,37.1008,37.0686,37.0824,6900.0
2006-10-17 13:00:00,80.61,80.7,80.61,80.67,8900.0,37.0824,37.1238,37.0824,37.11,8900.0
2006-10-17 13:30:00,80.67,80.8,80.64,80.73,9400.0,37.11,37.1698,37.0962,37.1376,9400.0
2006-10-17 14:00:00,80.73,80.77,80.62,80.73,10300.0,37.1376,37.156,37.087,37.1376,10300.0
2006-10-17 14:30:00,80.72,80.75,80.6,80.75,13600.0,37.133,37.1468,37.0778,37.1468,13600.0
2006-10-17 15:00:00,80.73,80.85,80.64,80.74,10000.0,37.1376,37.1928,37.0962,37.1422,10000.0
2006-10-17 15:30:00,80.68,80.7,80.38,80.39,15600.0,37.1146,37.1238,36.9766,36.9812,15600.0
2006-10-18 09:30:00,80.9,81.19,80.9,81.19,11700.0,37.2158,37.3492,37.2158,37.3492,11700.0
2006-10-18 10:00:00,81.26,81.35,81.21,81.29,15500.0,37.3814,37.4228,37.3584,37.3952,15500.0
2006-10-18 10:30:00,81.29,81.33,80.87,80.9,27600.0,37.3952,37.4136,37.202,37.2158,27600.0
2006-10-18 11:00:00,80.9,81.02,80.88,81.01,15400.0,37.2158,37.271,37.2066,37.2664,15400.0
2006-10-18 11:30:00,81.07,81.16,80.98,81.04,15000.0,37.294,37.3354,37.2526,37.2802,15000.0
2006-10-18 12:00:00,81.04,81.11,80.96,81.04,7700.0,37.2802,37.3124,37.2434,37.2802,7700.0
2006-10-18 12:30:00,81.05,81.1,80.95,80.95,5800.0,37.2848,37.3078,37.2388,37.2388,5800.0
2006-10-18 13:00:00,80.94,80.95,80.82,80.85,11000.0,37.2342,37.2388,37.179,37.1928,11000.0
2006-10-18 13:30:00,80.86,81.0,80.74,81.0,11800.0,37.1974,37.2618,37.1422,37.2618,11800.0
2006-10-18 14:00:00,80.99,81.0,80.9,80.91,24200.0,37.2572,37.2618,37.2158,37.2204,24200.0
2006-10-18 14:30:00,80.92,81.02,80.89,80.93,13200.0,37.225,37.271,37.2112,37.2296,13200.0
2006-10-18 15:00:00,80.94,81.04,80.86,80.93,12500.0,37.2342,37.2802,37.1974,37.2296,12500.0
2006-10-18 15:30:00,80.93,81.03,80.82,80.97,21100.0,37.2296,37.2756,37.179,37.248,21100.0
2006-10-19 09:30:00,81.04,81.3,81.03,81.14,10400.0,37.2802,37.3998,37.2756,37.3262,10400.0
2006-10-19 10:00:00,81.14,81.19,81.07,81.13,4200.0,37.3262,37.3492,37.294,37.3216,4200.0
2006-10-19 10:30:00,81.09,81.25,81.07,81.09,20700.0,37.3032,37.3768,37.294,37.3032,20700.0
2006-10-19 11:00:00,81.15,81.15,80.94,81.0,7600.0,37.3308,37.3308,37.2342,37.2618,7600.0
2006-10-19 11:30:00,80.97,81.01,80.91,80.94,5000.0,37.248,37.2664,37.2204,37.2342,5000.0
2006-10-19 12:00:00,80.9,80.9,80.69,80.7,6000.0,37.2158,37.2158,37.1192,37.1238,6000.0
2006-10-19 12:30:00,80.72,80.79,80.6,80.66,4700.0,37.133,37.1652,37.0778,37.1054,4700.0
2006-10-19 13:00:00,80.67,80.88,80.63,80.84,8100.0,37.11,37.2066,37.0916,37.1882,8100.0
2006-10-19 13:30:00,80.84,80.84,80.71,80.73,5300.0,37.1882,37.1882,37.1284,37.1376,5300.0
2006-10-19 14:00:00,80.73,80.8,80.69,80.73,6600.0,37.1376,37.1698,37.1192,37.1376,6600.0
2006-10-19 14:30:00,80.73,80.8,80.39,80.58,14100.0,37.1376,37.1698,36.9812,37.0686,14100.0
2006-10-19 15:00:00,80.57,80.58,80.4,80.52,7700.0,37.064,37.0686,36.9858,37.041,7700.0
2006-10-19 15:30:00,80.53,80.78,80.51,80.7,17800.0,37.0456,37.1606,37.0364,37.1238,17800.0
2006-10-20 09:30:00,80.6,80.6,80.0,80.13,11700.0,37.0778,37.0778,36.8018,36.8616,11700.0
2006-10-20 10:00:00,80.12,80.29,79.93,80.08,8800.0,36.857,36.9352,36.7696,36.8386,8800.0
2006-10-20 10:30:00,80.08,80.45,80.07,80.31,7900.0,36.8386,37.0088,36.834,36.9444,7900.0
2006-10-20 11:00:00,80.32,80.36,80.18,80.24,9000.0,36.949,36.9674,36.8846,36.9122,9000.0
2006-10-20 11:30:00,80.27,80.31,80.2,80.31,17700.0,36.926,36.9444,36.8938,36.9444,17700.0
2006-10-20 12:00:00,80.31,80.67,80.28,80.65,15100.0,36.9444,37.11,36.9306,37.1008,15100.0
2006-10-20 12:30:00,80.65,80.68,80.49,80.66,16200.0,37.1008,37.1146,37.0272,37.1054,16200.0
2006-10-20 13:00:00,80.67,80.7,80.57,80.69,8000.0,37.11,37.1238,37.064,37.1192,8000.0
2006-10-20 13:30:00,80.7,80.7,80.62,80.66,7500.0,37.1238,37.1238,37.087,37.1054,7500.0
2006-10-20 14:00:00,80.66,80.69,80.5,80.56,6100.0,37.1054,37.1192,37.0318,37.0594,6100.0
2006-10-20 14:30:00,80.56,80.61,80.41,80.5,10600.0,37.0594,37.0824,36.9904,37.0318,10600.0
2006-10-20 15:00:00,80.49,80.49,80.19,80.31,13500.0,37.0272,37.0272,36.8892,36.9444,13500.0
2006-10-20 15:30:00,80.34,80.37,80.1,80.1,22200.0,36.9582,36.972,36.8478,36.8478,22200.0
2006-10-23 09:30:00,80.02,80.02,79.64,79.78,13100.0,36.811,36.811,36.6362,36.7006,13100.0
2006-10-23 10:00:00,79.87,80.13,79.87,79.99,14400.0,36.742,36.8616,36.742,36.7972,14400.0
2006-10-23 10:30:00,80.0,80.08,79.93,80.01,17800.0,36.8018,36.8386,36.7696,36.8064,17800.0
2006-10-23 11:00:00,80.02,80.41,80.02,80.41,15800.0,36.811,36.9904,36.811,36.9904,15800.0
2006-10-23 11:30:00,80.37,80.39,80.08,80.19,10500.0,36.972,36.9812,36.8386,36.8892,10500.0
2006-10-23 12:00:00,80.19,80.41,80.16,80.41,10600.0,36.8892,36.9904,36.8754,36.9904,10600.0
2006-10-23 12:30:00,80.45,80.63,80.25,80.28,13100.0,37.0088,37.0916,36.9168,36.9306,13100.0
2006-10-23 13:00:00,80.27,80.5,80.25,80.5,7500.0,36.926,37.0318,36.9168,37.0318,7500.0
2006-10-23 13:30:00,80.5,80.55,80.42,80.54,11300.0,37.0318,37.0548,36.995,37.0502,11300.0
2006-10-23 14:00:00,80.55,80.62,80.48,80.55,15700.0,37.0548,37.087,37.0226,37.0548,15700.0
2006-10-23 14:30:00,80.55,80.72,80.51,80.68,17200.0,37.0548,37.133,37.0364,37.1146,17200.0
2006-10-23 15:00:00,80.67,80.85,80.62,80.85,19900.0,37.11,37.1928,37.087,37.1928,19900.0
2006-10-23 15:30:00,80.86,80.92,80.82,80.88,21200.0,37.1974,37.225,37.179,37.2066,21200.0
2006-10-24 09:30:00,80.8,80.97,80.5,80.97,8000.0,37.1698,37.248,37.0318,37.248,8000.0
2006-10-24 10:00:00,81.0,81.0,80.7,80.88,31600.0,37.2618,37.2618,37.1238,37.2066,31600.0
2006-10-24 10:30:00,80.87,81.0,80.69,81.0,20300.0,37.202,37.2618,37.1192,37.2618,20300.0
2006-10-24 11:00:00,81.0,81.06,80.91,81.06,11200.0,37.2618,37.2894,37.2204,37.2894,11200.0
2006-10-24 11:30:00,81.07,81.12,80.9,81.08,15700.0,37.294,37.317,37.2158,37.2986,15700.0
2006-10-24 12:00:00,81.03,81.17,81.03,81.1,4600.0,37.2756,37.34,37.2756,37.3078,4600.0
2006-10-24 12:30:00,81.07,81.14,80.85,80.87,5600.0,37.294,37.3262,37.1928,37.202,5600.0
2006-10-24 13:00:00,80.88,80.9,80.65,80.65,4200.0,37.2066,37.2158,37.1008,37.1008,4200.0
2006-10-24 13:30:00,80.64,80.71,80.48,80.56,8700.0,37.0962,37.1284,37.0226,37.0594,8700.0
2006-10-24 14:00:00,80.56,80.85,80.56,80.82,7900.0,37.0594,37.1928,37.0594,37.179,7900.0
2006-10-24 14:30:00,80.76,80.8,80.5,80.56,7200.0,37.1514,37.1698,37.0318,37.0594,7200.0
2006-10-24 15:00:00,80.57,80.58,80.46,80.48,18900.0,37.064,37.0686,37.0134,37.0226,18900.0
2006-10-24 15:30:00,80.49,80.58,80.44,80.57,20300.0,37.0272,37.0686,37.0042,37.064,20300.0
2006-10-25 09:30:00,80.3,81.0,80.3,80.6,7500.0,36.9398,37.2618,36.9398,37.0778,7500.0
2006-10-25 10:00:00,80.59,81.0,80.52,80.81,15800.0,37.0732,37.2618,37.041,37.1744,15800.0
2006-10-25 10:30:00,80.82,80.88,80.71,80.71,5500.0,37.179,37.2066,37.1284,37.1284,5500.0
2006-10-25 11:00:00,80.71,80.83,80.52,80.74,22600.0,37.1284,37.1836,37.041,37.1422,22600.0
2006-10-25 11:30:00,80.7,80.8,80.63,80.67,23400.0,37.1238,37.1698,37.0916,37.11,23400.0
2006-10-25 12:00:00,80.66,80.79,80.47,80.5,3200.0,37.1054,37.1652,37.018,37.0318,3200.0
2006-10-25 12:30:00,80.42,80.47,80.22,80.38,14900.0,36.995,37.018,36.903,36.9766,14900.0
2006-10-25 13:00:00,80.37,80.45,80.24,80.31,16100.0,36.972,37.0088,36.9122,36.9444,16100.0
2006-10-25 13:30:00,80.38,80.4,80.18,80.4,3400.0,36.9766,36.9858,36.8846,36.9858,3400.0
2006-10-25 14:00:00,80.33,80.68,80.33,80.48,15500.0,36.9536,37.1146,36.9536,37.0226,15500.0
2006-10-25 14:30:00,80.47,80.65,80.14,80.5,10500.0,37.018,37.1008,36.8662,37.0318,10500.0
2006-10-25 15:00:00,80.53,80.73,80.52,80.71,10800.0,37.0456,37.1376,37.041,37.1284,10800.0
2006-10-25 15:30:00,80.61,80.77,80.57,80.72,12300.0,37.0824,37.156,37.064,37.133,12300.0
2006-10-26 09:30:00,80.75,80.82,80.5,80.74,27600.0,37.1468,37.179,37.0318,37.1422,27600.0
2006-10-26 10:00:00,80.73,80.75,80.32,80.34,15900.0,37.1376,37.1468,36.949,36.9582,15900.0
2006-10-26 10:30:00,80.35,80.47,80.18,80.46,12800.0,36.9628,37.018,36.8846,37.0134,12800.0
2006-10-26 11:00:00,80.47,80.72,80.4,80.41,17000.0,37.018,37.133,36.9858,36.9904,17000.0
2006-10-26 11:30:00,80.44,80.69,80.44,80.69,11700.0,37.0042,37.1192,37.0042,37.1192,11700.0
2006-10-26 12:00:00,80.71,80.76,80.59,80.68,12900.0,37.1284,37.1514,37.0732,37.1146,12900.0
2006-10-26 12:30:00,80.67,80.69,80.61,80.67,11300.0,37.11,37.1192,37.0824,37.11,11300.0
2006-10-26 13:00:00,80.65,80.68,80.54,80.59,6500.0,37.1008,37.1146,37.0502,37.0732,6500.0
2006-10-26 13:30:00,80.59,80.75,80.4,80.6,16200.0,37.0732,37.1468,36.9858,37.0778,16200.0
2006-10-26 14:00:00,80.6,80.7,80.5,80.7,18000.0,37.0778,37.1238,37.0318,37.1238,18000.0
2006-10-26 14:30:00,80.68,80.76,80.57,80.71,14800.0,37.1146,37.1514,37.064,37.1284,14800.0
2006-10-26 15:00:00,80.76,80.77,80.53,80.66,27500.0,37.1514,37.156,37.0456,37.1054,27500.0
2006-10-26 15:30:00,80.63,80.69,80.45,80.46,47400.0,37.0916,37.1192,37.0088,37.0134,47400.0
2006-10-27 09:30:00,80.4,80.44,80.23,80.36,28400.0,36.9858,37.0042,36.9076,36.9674,28400.0
2006-10-27 10:00:00,80.36,80.45,80.26,80.45,17200.0,36.9674,37.0088,36.9214,37.0088,17200.0
2006-10-27 10:30:00,80.4,80.55,80.35,80.51,37500.0,36.9858,37.0548,36.9628,37.0364,37500.0
2006-10-27 11:00:00,80.5,80.51,80.34,80.47,25300.0,37.0318,37.0364,36.9582,37.018,25300.0
2006-10-27 11:30:00,80.47,80.52,80.29,80.4,15400.0,37.018,37.041,36.9352,36.9858,15400.0
2006-10-27 12:00:00,80.39,80.4,80.1,80.18,30700.0,36.9812,36.9858,36.8478,36.8846,30700.0
2006-10-27 12:30:00,80.18,80.21,79.93,79.98,27400.0,36.8846,36.8984,36.7696,36.7926,27400.0
2006-10-27 13:00:00,79.9,79.91,79.76,79.8,19200.0,36.7558,36.7604,36.6914,36.7098,19200.0
2006-10-27 13:30:00,79.79,79.91,79.67,79.81,20500.0,36.7052,36.7604,36.65,36.7144,20500.0
2006-10-27 14:00:00,79.8,79.95,79.66,79.7,38100.0,36.7098,36.7788,36.6454,36.6638,38100.0
2006-10-27 14:30:00,79.71,79.83,79.59,79.68,26000.0,36.6684,36.7236,36.6132,36.6546,26000.0
2006-10-27 15:00:00,79.67,79.8,79.59,79.8,88300.0,36.65,36.7098,36.6132,36.7098,88300.0
2006-10-27 15:30:00,79.8,80.04,79.79,79.89,96100.0,36.7098,36.8202,36.7052,36.7512,96100.0
2006-10-30 09:30:00,79.86,80.14,79.69,79.7,31300.0,36.7374,36.8662,36.6592,36.6638,31300.0
2006-10-30 10:00:00,79.69,79.81,79.52,79.62,22100.0,36.6592,36.7144,36.581,36.627,22100.0
2006-10-30 10:30:00,79.61,79.82,79.53,79.6,18000.0,36.6224,36.719,36.5856,36.6178,18000.0
2006-10-30 11:00:00,79.57,80.0,79.5,79.79,19400.0,36.604,36.8018,36.5717,36.7052,19400.0
2006-10-30 11:30:00,79.8,80.0,79.72,80.0,15100.0,36.7098,36.8018,36.673,36.8018,15100.0
2006-10-30 12:00:00,80.0,80.05,79.84,80.0,13200.0,36.8018,36.8248,36.7282,36.8018,13200.0
2006-10-30 12:30:00,80.0,80.05,79.9,79.97,23100.0,36.8018,36.8248,36.7558,36.788,23100.0
2006-10-30 13:00:00,79.97,80.28,79.97,80.23,15500.0,36.788,36.9306,36.788,36.9076,15500.0
2006-10-30 13:30:00,80.22,80.37,80.18,80.33,17700.0,36.903,36.972,36.8846,36.9536,17700.0
2006-10-30 14:00:00,80.3,80.53,80.27,80.48,15000.0,36.9398,37.0456,36.926,37.0226,15000.0
2006-10-30 14:30:00,80.48,80.55,80.33,80.35,12800.0,37.0226,37.0548,36.9536,36.9628,12800.0
2006-10-30 15:00:00,80.35,80.56,80.31,80.37,17100.0,36.9628,37.0594,36.9444,36.972,17100.0
2006-10-30 15:30:00,80.38,80.4,80.32,80.39,15300.0,36.9766,36.9858,36.949,36.9812,15300.0
2006-10-31 09:30:00,80.65,80.65,80.11,80.26,27000.0,37.1008,37.1008,36.8524,36.9214,27000.0
2006-10-31 10:00:00,80.23,80.48,80.15,80.45,9000.0,36.9076,37.0226,36.8708,37.0088,9000.0
2006-10-31 10:30:00,80.48,80.67,80.4,80.4,23300.0,37.0226,37.11,36.9858,36.9858,23300.0
2006-10-31 11:00:00,80.42,80.51,80.4,80.42,12700.0,36.995,37.0364,36.9858,36.995,12700.0
2006-10-31 11:30:00,80.46,80.49,80.24,80.24,9900.0,37.0134,37.0272,36.9122,36.9122,9900.0
2006-10-31 12:00:00,80.32,80.4,80.21,80.28,17900.0,36.949,36.9858,36.8984,36.9306,17900.0
2006-10-31 12:30:00,80.28,80.32,80.08,80.21,19000.0,36.9306,36.949,36.8386,36.8984,19000.0
2006-10-31 13:00:00,80.19,80.38,80.15,80.38,9400.0,36.8892,36.9766,36.8708,36.9766,9400.0
2006-10-31 13:30:00,80.37,80.42,80.31,80.42,9300.0,36.972,36.995,36.9444,36.995,9300.0
2006-10-31 14:00:00,80.41,80.44,80.19,80.4,21100.0,36.9904,37.0042,36.8892,36.9858,21100.0
2006-10-31 14:30:00,80.41,80.47,80.35,80.46,16900.0,36.9904,37.018,36.9628,37.0134,16900.0
2006-10-31 15:00:00,80.45,80.56,80.33,80.5,19600.0,37.0088,37.0594,36.9536,37.0318,19600.0
2006-10-31 15:30:00,80.51,81.0,80.45,80.68,79700.0,37.0364,37.2618,37.0088,37.1146,79700.0
2006-11-01 09:30:00,80.76,80.76,80.56,80.57,9800.0,37.1514,37.1514,37.0594,37.064,9800.0
2006-11-01 10:00:00,80.58,80.78,80.51,80.51,13200.0,37.0686,37.1606,37.0364,37.0364,13200.0
2006-11-01 10:30:00,80.56,80.81,80.54,80.7,21000.0,37.0594,37.1744,37.0502,37.1238,21000.0
2006-11-01 11:00:00,80.69,80.85,80.69,80.74,16600.0,37.1192,37.1928,37.1192,37.1422,16600.0
2006-11-01 11:30:00,80.74,80.79,80.55,80.55,9400.0,37.1422,37.1652,37.0548,37.0548,9400.0
2006-11-01 12:00:00,80.55,80.69,80.55,80.58,13500.0,37.0548,37.1192,37.0548,37.0686,13500.0
2006-11-01 12:30:00,80.58,80.59,80.34,80.4,5800.0,37.0686,37.0732,36.9582,36.9858,5800.0
2006-11-01 13:00:00,80.4,80.47,80.33,80.44,12800.0,36.9858,37.018,36.9536,37.0042,12800.0
2006-11-01 13:30:00,80.44,80.56,80.44,80.5,9100.0,37.0042,37.0594,37.0042,37.0318,9100.0
2006-11-01 14:00:00,80.52,80.54,80.35,80.41,7500.0,37.041,37.0502,36.9628,36.9904,7500.0
2006-11-01 14:30:00,80.41,80.49,80.19,80.3,11400.0,36.9904,37.0272,36.8892,36.9398,11400.0
2006-11-01 15:00:00,80.34,80.51,80.26,80.42,25100.0,36.9582,37.0364,36.9214,36.995,25100.0
2006-11-01 15:30:00,80.43,80.59,80.33,80.4,46700.0,36.9996,37.0732,36.9536,36.9858,46700.0
2006-11-02 09:30:00,80.23,80.23,79.32,79.33,13900.0,36.9076,36.9076,36.4889,36.4935,13900.0
2006-11-02 10:00:00,79.32,79.42,79.14,79.42,28100.0,36.4889,36.5349,36.4061,36.5349,28100.0
2006-11-02 10:30:00,79.41,79.44,79.23,79.38,23000.0,36.5303,36.5441,36.4475,36.5165,23000.0
2006-11-02 11:00:00,79.38,79.39,79.19,79.23,9600.0,36.5165,36.5211,36.4291,36.4475,9600.0
2006-11-02 11:30:00,79.2,79.25,78.79,78.8,16500.0,36.4337,36.4567,36.2451,36.2497,16500.0
2006-11-02 12:00:00,78.81,78.82,78.27,78.35,43300.0,36.2543,36.2589,36.0059,36.0427,43300.0
2006-11-02 12:30:00,78.35,78.54,78.13,78.2,12000.0,36.0427,36.1301,35.9415,35.9737,12000.0
2006-11-02 13:00:00,78.1,78.2,77.94,78.18,7000.0,35.9277,35.9737,35.8541,35.9645,7000.0
2006-11-02 13:30:00,78.18,78.68,78.17,78.62,10900.0,35.9645,36.1945,35.9599,36.1669,10900.0
2006-11-02 14:00:00,78.57,78.79,78.45,78.5,18400.0,36.1439,36.2451,36.0887,36.1117,18400.0
2006-11-02 14:30:00,78.51,78.69,78.23,78.23,16400.0,36.1163,36.1991,35.9875,35.9875,16400.0
2006-11-02 15:00:00,78.23,78.36,78.11,78.36,27800.0,35.9875,36.0473,35.9323,36.0473,27800.0
2006-11-02 15:30:00,78.35,78.41,78.17,78.24,46200.0,36.0427,36.0703,35.9599,35.9921,46200.0
2006-11-03 09:30:00,78.28,78.87,77.72,77.75,30900.0,36.0105,36.2819,35.7529,35.7667,30900.0
2006-11-03 10:00:00,77.75,77.99,77.72,77.8,20000.0,35.7667,35.8771,35.7529,35.7897,20000.0
2006-11-03 10:30:00,77.87,77.87,77.25,77.32,25100.0,35.8219,35.8219,35.5367,35.5689,25100.0
2006-11-03 11:00:00,77.39,77.46,76.35,76.47,77000.0,35.6011,35.6333,35.1227,35.1779,77000.0
2006-11-03 11:30:00,76.42,76.52,75.62,75.98,60900.0,35.1549,35.2009,34.7869,34.9525,60900.0
2006-11-03 12:00:00,75.96,75.99,75.51,75.96,57800.0,34.9433,34.9571,34.7363,34.9433,57800.0
2006-11-03 12:30:00,75.96,76.32,75.94,76.01,63900.0,34.9433,35.1089,34.9341,34.9663,63900.0
2006-11-03 13:00:00,75.94,75.94,75.4,75.52,59700.0,34.9341,34.9341,34.6857,34.7409,59700.0
2006-11-03 13:30:00,75.48,75.7,75.4,75.61,40300.0,34.7225,34.8237,34.6857,34.7823,40300.0
2006-11-03 14:00:00,75.61,75.7,75.51,75.61,54600.0,34.7823,34.8237,34.7363,34.7823,54600.0
2006-11-03 14:30:00,75.59,75.98,75.43,75.73,66800.0,34.7731,34.9525,34.6995,34.8375,66800.0
2006-11-03 15:00:00,75.73,75.9,75.5,75.65,54000.0,34.8375,34.9157,34.7317,34.8007,54000.0
2006-11-03 15:30:00,75.65,76.18,75.65,75.98,73500.0,34.8007,35.0445,34.8007,34.9525,73500.0
2006-11-06 09:30:00,76.28,76.42,76.19,76.35,37700.0,35.0905,35.1549,35.0491,35.1227,37700.0
2006-11-06 10:00:00,76.31,76.61,76.31,76.35,58000.0,35.1043,35.2423,35.1043,35.1227,58000.0
2006-11-06 10:30:00,76.38,76.38,76.05,76.19,32100.0,35.1365,35.1365,34.9847,35.0491,32100.0
2006-11-06 11:00:00,76.19,76.42,76.18,76.28,28000.0,35.0491,35.1549,35.0445,35.0905,28000.0
2006-11-06 11:30:00,76.28,76.28,76.05,76.16,27400.0,35.0905,35.0905,34.9847,35.0353,27400.0
2006-11-06 12:00:00,76.19,76.2,76.15,76.18,11200.0,35.0491,35.0537,35.0307,35.0445,11200.0
2006-11-06 12:30:00,76.17,76.26,76.16,76.19,31100.0,35.0399,35.0813,35.0353,35.0491,31100.0
2006-11-06 13:00:00,76.19,76.26,76.13,76.19,14400.0,35.0491,35.0813,35.0215,35.0491,14400.0
2006-11-06 13:30:00,76.15,76.32,75.95,75.97,18500.0,35.0307,35.1089,34.9387,34.9479,18500.0
2006-11-06 14:00:00,75.96,76.14,75.96,76.14,22500.0,34.9433,35.0261,34.9433,35.0261,22500.0
2006-11-06 14:30:00,76.14,76.15,76.0,76.07,19200.0,35.0261,35.0307,34.9617,34.9939,19200.0
2006-11-06 15:00:00,76.06,76.2,76.0,76.13,36800.0,34.9893,35.0537,34.9617,35.0215,36800.0
2006-11-06 15:30:00,76.13,76.31,76.09,76.22,47500.0,35.0215,35.1043,35.0031,35.0629,47500.0
2006-11-07 09:30:00,76.5,76.55,75.94,76.04,18500.0,35.1917,35.2147,34.9341,34.9801,18500.0
2006-11-07 10:00:00,76.0,76.4,75.69,76.36,30000.0,34.9617,35.1457,34.8191,35.1273,30000.0
2006-11-07 10:30:00,76.36,76.4,75.85,75.9,17500.0,35.1273,35.1457,34.8927,34.9157,17500.0
2006-11-07 11:00:00,75.9,76.15,75.87,76.15,18500.0,34.9157,35.0307,34.9019,35.0307,18500.0
2006-11-07 11:30:00,76.15,76.18,75.75,75.87,47600.0,35.0307,35.0445,34.8467,34.9019,47600.0
2006-11-07 12:00:00,75.83,76.03,75.82,75.98,31500.0,34.8835,34.9755,34.8789,34.9525,31500.0
2006-11-07 12:30:00,75.95,75.99,75.71,75.99,24500.0,34.9387,34.9571,34.8283,34.9571,24500.0
2006-11-07 13:00:00,75.99,75.99,75.71,75.72,17600.0,34.9571,34.9571,34.8283,34.8329,17600.0
2006-11-07 13:30:00,75.72,75.86,75.71,75.79,11900.0,34.8329,34.8973,34.8283,34.8651,11900.0
2006-11-07 14:00:00,75.79,75.82,75.65,75.65,23100.0,34.8651,34.8789,34.8007,34.8007,23100.0
2006-11-07 14:30:00,75.65,75.77,75.56,75.74,26600.0,34.8007,34.8559,34.7593,34.8421,26600.0
2006-11-07 15:00:00,75.75,75.75,75.58,75.63,33900.0,34.8467,34.8467,34.7685,34.7915,33900.0
2006-11-07 15:30:00,75.64,75.66,75.21,75.45,81200.0,34.7961,34.8053,34.5983,34.7087,81200.0
2006-11-08 09:30:00,75.5,75.5,74.78,75.22,49400.0,34.7317,34.7317,34.4004,34.6029,49400.0
2006-11-08 10:00:00,75.22,75.42,75.13,75.22,26000.0,34.6029,34.6949,34.5615,34.6029,26000.0
2006-11-08 10:30:00,75.15,75.33,75.03,75.13,42900.0,34.5707,34.6535,34.5155,34.5615,42900.0
2006-11-08 11:00:00,75.19,75.27,75.05,75.15,23400.0,34.5891,34.6259,34.5247,34.5707,23400.0
2006-11-08 11:30:00,75.18,75.22,75.01,75.14,40000.0,34.5845,34.6029,34.5063,34.5661,40000.0
2006-11-08 12:00:00,75.14,75.21,74.59,74.59,24800.0,34.5661,34.5983,34.313,34.313,24800.0
2006-11-08 12:30:00,74.56,74.93,74.33,74.89,25800.0,34.2992,34.4694,34.1934,34.451,25800.0
2006-11-08 13:00:00,74.9,74.97,74.55,74.83,16300.0,34.4556,34.4878,34.2946,34.4234,16300.0
2006-11-08 13:30:00,74.76,75.26,74.76,75.25,20400.0,34.3912,34.6213,34.3912,34.6167,20400.0
2006-11-08 14:00:00,75.2,75.34,74.96,75.32,19500.0,34.5937,34.6581,34.4832,34.6489,19500.0
2006-11-08 14:30:00,75.33,75.35,75.18,75.2,42600.0,34.6535,34.6627,34.5845,34.5937,42600.0
2006-11-08 15:00:00,75.21,75.29,75.1,75.2,47000.0,34.5983,34.6351,34.5477,34.5937,47000.0
2006-11-08 15:30:00,75.19,75.24,74.86,75.1,32400.0,34.5891,34.6121,34.4372,34.5477,32400.0
2006-11-09 09:30:00,75.03,75.04,74.42,74.77,37600.0,34.5155,34.5201,34.2348,34.3958,37600.0
2006-11-09 10:00:00,74.77,75.09,74.77,74.97,24700.0,34.3958,34.5431,34.3958,34.4878,24700.0
2006-11-09 10:30:00,74.89,75.23,74.89,75.2,33100.0,34.451,34.6075,34.451,34.5937,33100.0
2006-11-09 11:00:00,75.19,75.3,75.03,75.12,23100.0,34.5891,34.6397,34.5155,34.5569,23100.0
2006-11-09 11:30:00,75.12,75.28,75.05,75.19,21000.0,34.5569,34.6305,34.5247,34.5891,21000.0
2006-11-09 12:00:00,75.22,75.29,75.15,75.26,28500.0,34.6029,34.6351,34.5707,34.6213,28500.0
2006-11-09 12:30:00,75.27,75.29,75.13,75.22,19100.0,34.6259,34.6351,34.5615,34.6029,19100.0
2006-11-09 13:00:00,75.22,75.27,74.92,75.2,47500.0,34.6029,34.6259,34.4648,34.5937,47500.0
2006-11-09 13:30:00,75.2,75.2,74.89,74.89,15900.0,34.5937,34.5937,34.451,34.451,15900.0
2006-11-09 14:00:00,74.89,75.17,74.88,75.17,13600.0,34.451,34.5799,34.4464,34.5799,13600.0
2006-11-09 14:30:00,75.17,75.25,75.02,75.16,28900.0,34.5799,34.6167,34.5109,34.5753,28900.0
2006-11-09 15:00:00,75.16,75.16,74.77,74.98,45800.0,34.5753,34.5753,34.3958,34.4925,45800.0
2006-11-09 15:30:00,74.97,75.08,74.71,74.73,60400.0,34.4878,34.5385,34.3682,34.3774,60400.0
2006-11-10 09:30:00,74.75,74.76,74.41,74.56,41400.0,34.3866,34.3912,34.2302,34.2992,41400.0
2006-11-10 10:00:00,74.59,74.74,74.49,74.59,8800.0,34.313,34.382,34.267,34.313,8800.0
2006-11-10 10:30:00,74.59,74.74,74.54,74.65,12800.0,34.313,34.382,34.29,34.3406,12800.0
2006-11-10 11:00:00,74.66,74.68,74.58,74.62,11500.0,34.3452,34.3544,34.3084,34.3268,11500.0
2006-11-10 11:30:00,74.65,74.65,74.54,74.62,20900.0,34.3406,34.3406,34.29,34.3268,20900.0
2006-11-10 12:00:00,74.58,74.69,74.56,74.6,18400.0,34.3084,34.359,34.2992,34.3176,18400.0
2006-11-10 12:30:00,74.62,74.63,74.45,74.49,20400.0,34.3268,34.3314,34.2486,34.267,20400.0
2006-11-10 13:00:00,74.49,74.5,74.41,74.41,18900.0,34.267,34.2716,34.2302,34.2302,18900.0
2006-11-10 13:30:00,74.39,74.39,74.09,74.17,23800.0,34.221,34.221,34.083,34.1198,23800.0
2006-11-10 14:00:00,74.14,74.47,74.12,74.46,21700.0,34.106,34.2578,34.0968,34.2532,21700.0
2006-11-10 14:30:00,74.46,74.66,74.36,74.59,14900.0,34.2532,34.3452,34.2072,34.313,14900.0
2006-11-10 15:00:00,74.62,74.62,74.2,74.3,31700.0,34.3268,34.3268,34.1336,34.1796,31700.0
2006-11-10 15:30:00,74.29,74.35,74.09,74.26,42600.0,34.175,34.2026,34.083,34.1612,42600.0
2006-11-13 09:30:00,73.85,74.4,73.79,73.95,38200.0,33.9726,34.2256,33.945,34.0186,38200.0
2006-11-13 10:00:00,73.95,74.3,73.9,74.04,16300.0,34.0186,34.1796,33.9956,34.06,16300.0
2006-11-13 10:30:00,74.05,74.13,74.02,74.11,25900.0,34.0646,34.1014,34.0508,34.0922,25900.0
2006-11-13 11:00:00,74.08,74.14,73.99,74.08,23300.0,34.0784,34.106,34.037,34.0784,23300.0
2006-11-13 11:30:00,74.08,74.08,73.95,74.01,23500.0,34.0784,34.0784,34.0186,34.0462,23500.0
2006-11-13 12:00:00,74.01,74.01,73.85,73.93,13500.0,34.0462,34.0462,33.9726,34.0094,13500.0
2006-11-13 12:30:00,73.98,74.08,73.5,73.52,46700.0,34.0324,34.0784,33.8116,33.8208,46700.0
2006-11-13 13:00:00,73.54,73.77,73.54,73.58,54200.0,33.83,33.9358,33.83,33.8484,54200.0
2006-11-13 13:30:00,73.58,73.82,73.5,73.74,25900.0,33.8484,33.9588,33.8116,33.922,25900.0
2006-11-13 14:00:00,73.74,73.94,73.55,73.9,39600.0,33.922,34.014,33.8346,33.9956,39600.0
2006-11-13 14:30:00,73.9,74.05,73.88,73.96,19300.0,33.9956,34.0646,33.9864,34.0232,19300.0
2006-11-13 15:00:00,73.95,73.95,73.59,73.59,31900.0,34.0186,34.0186,33.853,33.853,31900.0
2006-11-13 15:30:00,73.55,73.87,73.55,73.61,70300.0,33.8346,33.9818,33.8346,33.8622,70300.0
2006-11-14 09:30:00,73.73,73.78,73.44,73.5,45600.0,33.9174,33.9404,33.784,33.8116,45600.0
2006-11-14 10:00:00,73.5,73.77,73.38,73.52,39400.0,33.8116,33.9358,33.7564,33.8208,39400.0
2006-11-14 10:30:00,73.54,73.73,73.5,73.71,24800.0,33.83,33.9174,33.8116,33.9082,24800.0
2006-11-14 11:00:00,73.72,73.83,73.61,73.78,20200.0,33.9128,33.9634,33.8622,33.9404,20200.0
2006-11-14 11:30:00,73.8,73.83,73.6,73.73,49500.0,33.9496,33.9634,33.8576,33.9174,49500.0
2006-11-14 12:00:00,73.76,73.82,73.71,73.82,11500.0,33.9312,33.9588,33.9082,33.9588,11500.0
2006-11-14 12:30:00,73.81,73.98,73.8,73.94,13600.0,33.9542,34.0324,33.9496,34.014,13600.0
2006-11-14 13:00:00,73.94,74.06,73.86,74.06,64500.0,34.014,34.0692,33.9772,34.0692,64500.0
2006-11-14 13:30:00,74.06,74.09,73.99,74.03,12400.0,34.0692,34.083,34.037,34.0554,12400.0
2006-11-14 14:00:00,74.04,74.1,73.93,74.06,19300.0,34.06,34.0876,34.0094,34.0692,19300.0
2006-11-14 14:30:00,74.08,74.5,74.01,74.35,28000.0,34.0784,34.2716,34.0462,34.2026,28000.0
2006-11-14 15:00:00,74.36,74.46,74.21,74.25,51700.0,34.2072,34.2532,34.1382,34.1566,51700.0
2006-11-14 15:30:00,74.27,74.44,74.21,74.38,64500.0,34.1658,34.244,34.1382,34.2164,64500.0
2006-11-15 09:30:00,74.29,74.3,73.67,73.68,44300.0,34.175,34.1796,33.8898,33.8944,44300.0
2006-11-15 10:00:00,73.68,73.68,73.38,73.55,32400.0,33.8944,33.8944,33.7564,33.8346,32400.0
2006-11-15 10:30:00,73.51,73.83,73.47,73.82,81300.0,33.8162,33.9634,33.7978,33.9588,81300.0
2006-11-15 11:00:00,73.82,73.91,73.82,73.86,20300.0,33.9588,34.0002,33.9588,33.9772,20300.0
2006-11-15 11:30:00,73.89,73.9,73.86,73.9,10300.0,33.991,33.9956,33.9772,33.9956,10300.0
2006-11-15 12:00:00,73.9,73.95,73.88,73.95,8100.0,33.9956,34.0186,33.9864,34.0186,8100.0
2006-11-15 12:30:00,73.95,73.99,73.92,73.99,7200.0,34.0186,34.037,34.0048,34.037,7200.0
2006-11-15 13:00:00,73.99,74.09,73.99,74.07,12900.0,34.037,34.083,34.037,34.0738,12900.0
2006-11-15 13:30:00,74.04,74.04,73.94,73.94,35000.0,34.06,34.06,34.014,34.014,35000.0
2006-11-15 14:00:00,73.92,73.92,73.74,73.83,47000.0,34.0048,34.0048,33.922,33.9634,47000.0
2006-11-15 14:30:00,73.82,73.96,73.72,73.96,18800.0,33.9588,34.0232,33.9128,34.0232,18800.0
2006-11-15 15:00:00,73.98,73.98,73.76,73.81,28700.0,34.0324,34.0324,33.9312,33.9542,28700.0
2006-11-15 15:30:00,73.82,73.85,73.72,73.72,72500.0,33.9588,33.9726,33.9128,33.9128,72500.0
2006-11-16 09:30:00,73.5,73.5,73.46,73.49,16700.0,33.8116,33.8116,33.7932,33.807,16700.0
2006-11-16 10:00:00,73.5,73.5,73.44,73.48,14200.0,33.8116,33.8116,33.784,33.8024,14200.0
2006-11-16 10:30:00,73.58,73.83,73.55,73.64,25200.0,33.8484,33.9634,33.8346,33.876,25200.0
2006-11-16 11:00:00,73.64,73.85,73.64,73.85,12900.0,33.876,33.9726,33.876,33.9726,12900.0
2006-11-16 11:30:00,73.85,74.31,73.8,74.17,25900.0,33.9726,34.1842,33.9496,34.1198,25900.0
2006-11-16 12:00:00,74.19,74.2,73.99,74.05,15300.0,34.129,34.1336,34.037,34.0646,15300.0
2006-11-16 12:30:00,74.06,74.21,74.04,74.1,16200.0,34.0692,34.1382,34.06,34.0876,16200.0
2006-11-16 13:00:00,74.17,74.32,74.1,74.26,13100.0,34.1198,34.1888,34.0876,34.1612,13100.0
2006-11-16 13:30:00,74.27,74.4,74.13,74.4,14800.0,34.1658,34.2256,34.1014,34.2256,14800.0
2006-11-16 14:00:00,74.4,74.4,74.2,74.3,13700.0,34.2256,34.2256,34.1336,34.1796,13700.0
2006-11-16 14:30:00,74.27,74.35,74.17,74.23,18200.0,34.1658,34.2026,34.1198,34.1474,18200.0
2006-11-16 15:00:00,74.23,74.33,74.23,74.28,13700.0,34.1474,34.1934,34.1474,34.1704,13700.0
2006-11-16 15:30:00,74.28,74.37,74.23,74.25,24900.0,34.1704,34.2118,34.1474,34.1566,24900.0
2006-11-17 09:30:00,74.15,74.32,74.15,74.2,12700.0,34.1106,34.1888,34.1106,34.1336,12700.0
2006-11-17 10:00:00,74.23,74.28,74.1,74.28,22000.0,34.1474,34.1704,34.0876,34.1704,22000.0
2006-11-17 10:30:00,74.27,74.37,74.2,74.21,12500.0,34.1658,34.2118,34.1336,34.1382,12500.0
2006-11-17 11:00:00,74.21,74.3,74.02,74.3,8900.0,34.1382,34.1796,34.0508,34.1796,8900.0
2006-11-17 11:30:00,74.26,74.3,74.14,74.21,16800.0,34.1612,34.1796,34.106,34.1382,16800.0
2006-11-17 12:00:00,74.23,74.37,74.23,74.29,17300.0,34.1474,34.2118,34.1474,34.175,17300.0
2006-11-17 12:30:00,74.29,74.32,74.26,74.28,8000.0,34.175,34.1888,34.1612,34.1704,8000.0
2006-11-17 13:00:00,74.29,74.31,74.19,74.29,12300.0,34.175,34.1842,34.129,34.175,12300.0
2006-11-17 13:30:00,74.29,74.31,74.22,74.26,10600.0,34.175,34.1842,34.1428,34.1612,10600.0
2006-11-17 14:00:00,74.26,74.32,74.2,74.25,10600.0,34.1612,34.1888,34.1336,34.1566,10600.0
2006-11-17 14:30:00,74.24,74.34,74.22,74.3,11300.0,34.152,34.198,34.1428,34.1796,11300.0
2006-11-17 15:00:00,74.3,74.32,74.25,74.25,24600.0,34.1796,34.1888,34.1566,34.1566,24600.0
2006-11-17 15:30:00,74.25,74.29,74.11,74.11,34700.0,34.1566,34.175,34.0922,34.0922,34700.0
2006-11-20 09:30:00,74.11,75.49,74.11,75.49,58200.0,34.0922,34.7271,34.0922,34.7271,58200.0
2006-11-20 10:00:00,75.49,75.6,75.22,75.55,72200.0,34.7271,34.7777,34.6029,34.7547,72200.0
2006-11-20 10:30:00,75.55,76.41,75.4,76.34,64400.0,34.7547,35.1503,34.6857,35.1181,64400.0
2006-11-20 11:00:00,76.4,76.48,76.19,76.43,51400.0,35.1457,35.1825,35.0491,35.1595,51400.0
2006-11-20 11:30:00,76.44,76.46,76.06,76.08,19700.0,35.1641,35.1733,34.9893,34.9985,19700.0
2006-11-20 12:00:00,76.07,76.09,75.74,75.77,57000.0,34.9939,35.0031,34.8421,34.8559,57000.0
2006-11-20 12:30:00,75.78,75.87,75.61,75.87,39200.0,34.8605,34.9019,34.7823,34.9019,39200.0
2006-11-20 13:00:00,75.87,75.94,75.68,75.68,29300.0,34.9019,34.9341,34.8145,34.8145,29300.0
2006-11-20 13:30:00,75.68,75.85,75.59,75.83,32200.0,34.8145,34.8927,34.7731,34.8835,32200.0
2006-11-20 14:00:00,75.83,75.97,75.79,75.88,45500.0,34.8835,34.9479,34.8651,34.9065,45500.0
2006-11-20 14:30:00,75.87,75.87,75.76,75.86,62300.0,34.9019,34.9019,34.8513,34.8973,62300.0
2006-11-20 15:00:00,75.86,76.05,75.83,76.04,61700.0,34.8973,34.9847,34.8835,34.9801,61700.0
2006-11-20 15:30:00,76.04,76.28,76.04,76.26,84200.0,34.9801,35.0905,34.9801,35.0813,84200.0
2006-11-21 09:30:00,76.27,76.77,76.13,76.67,32400.0,35.0859,35.3159,35.0215,35.2699,32400.0
2006-11-21 10:00:00,76.74,77.53,76.66,77.48,40800.0,35.3021,35.6655,35.2653,35.6425,40800.0
2006-11-21 10:30:00,77.48,77.48,77.11,77.16,29700.0,35.6425,35.6425,35.4723,35.4953,29700.0
2006-11-21 11:00:00,77.18,77.42,77.08,77.41,24500.0,35.5045,35.6149,35.4585,35.6103,24500.0
2006-11-21 11:30:00,77.42,77.65,77.24,77.65,21600.0,35.6149,35.7207,35.5321,35.7207,21600.0
2006-11-21 12:00:00,77.7,77.84,77.62,77.82,26700.0,35.7437,35.8081,35.7069,35.7989,26700.0
2006-11-21 12:30:00,77.8,77.87,77.67,77.84,14100.0,35.7897,35.8219,35.7299,35.8081,14100.0
2006-11-21 13:00:00,77.84,77.98,77.68,77.69,16200.0,35.8081,35.8725,35.7345,35.7391,16200.0
2006-11-21 13:30:00,77.69,77.7,77.5,77.54,26600.0,35.7391,35.7437,35.6517,35.6701,26600.0
2006-11-21 14:00:00,77.52,77.65,77.51,77.57,31300.0,35.6609,35.7207,35.6563,35.6839,31300.0
2006-11-21 14:30:00,77.57,77.8,77.57,77.7,35500.0,35.6839,35.7897,35.6839,35.7437,35500.0
2006-11-21 15:00:00,77.7,77.8,77.58,77.79,29200.0,35.7437,35.7897,35.6885,35.7851,29200.0
2006-11-21 15:30:00,77.79,77.96,77.76,77.93,60900.0,35.7851,35.8633,35.7713,35.8495,60900.0
2006-11-22 09:30:00,78.15,78.81,78.15,78.27,36200.0,35.9507,36.2543,35.9507,36.0059,36200.0
2006-11-22 10:00:00,78.26,78.27,77.76,77.88,48700.0,36.0013,36.0059,35.7713,35.8265,48700.0
2006-11-22 10:30:00,77.89,77.96,77.67,77.77,41400.0,35.8311,35.8633,35.7299,35.7759,41400.0
2006-11-22 11:00:00,77.78,77.92,77.76,77.82,25900.0,35.7805,35.8449,35.7713,35.7989,25900.0
2006-11-22 11:30:00,77.82,77.88,77.65,77.65,30500.0,35.7989,35.8265,35.7207,35.7207,30500.0
2006-11-22 12:00:00,77.66,77.9,77.65,77.85,18300.0,35.7253,35.8357,35.7207,35.8127,18300.0
2006-11-22 12:30:00,77.86,77.92,77.67,77.68,31300.0,35.8173,35.8449,35.7299,35.7345,31300.0
2006-11-22 13:00:00,77.66,77.67,77.5,77.5,37900.0,35.7253,35.7299,35.6517,35.6517,37900.0
2006-11-22 13:30:00,77.5,77.5,77.43,77.44,15700.0,35.6517,35.6517,35.6195,35.6241,15700.0
2006-11-22 14:00:00,77.44,77.62,77.43,77.58,40500.0,35.6241,35.7069,35.6195,35.6885,40500.0
2006-11-22 14:30:00,77.58,77.93,77.53,77.82,23900.0,35.6885,35.8495,35.6655,35.7989,23900.0
2006-11-22 15:00:00,77.82,78.05,77.82,77.89,31200.0,35.7989,35.9047,35.7989,35.8311,31200.0
2006-11-22 15:30:00,77.95,78.13,77.89,78.02,34400.0,35.8587,35.9415,35.8311,35.8909,34400.0
2006-11-24 09:30:00,77.5,78.16,77.5,77.85,20100.0,35.6517,35.9553,35.6517,35.8127,20100.0
2006-11-24 10:00:00,77.87,78.26,77.84,78.25,11900.0,35.8219,36.0013,35.8081,35.9967,11900.0
2006-11-24 10:30:00,78.25,78.5,78.2,78.5,11200.0,35.9967,36.1117,35.9737,36.1117,11200.0
2006-11-24 11:00:00,78.5,78.56,78.45,78.55,11400.0,36.1117,36.1393,36.0887,36.1347,11400.0
2006-11-24 11:30:00,78.54,78.58,78.49,78.56,24000.0,36.1301,36.1485,36.1071,36.1393,24000.0
2006-11-24 12:00:00,78.59,78.72,78.58,78.6,21200.0,36.1531,36.2129,36.1485,36.1577,21200.0
2006-11-24 12:30:00,78.63,78.7,78.51,78.51,25800.0,36.1715,36.2037,36.1163,36.1163,25800.0
2006-11-24 13:00:00,78.6,78.61,78.6,78.6,4600.0,36.1577,36.1623,36.1577,36.1577,4600.0
2006-11-24 13:30:00,78.6,78.6,78.6,78.6,0.0,36.1577,36.1577,36.1577,36.1577,0.0
2006-11-24 14:00:00,78.6,78.6,78.6,78.6,0.0,36.1577,36.1577,36.1577,36.1577,0.0
2006-11-24 14:30:00,78.6,78.6,78.6,78.6,0.0,36.1577,36.1577,36.1577,36.1577,0.0
2006-11-24 15:00:00,78.6,78.6,78.6,78.6,0.0,36.1577,36.1577,36.1577,36.1577,0.0
2006-11-24 15:30:00,78.6,78.6,78.6,78.6,0.0,36.1577,36.1577,36.1577,36.1577,0.0
2006-11-27 09:30:00,78.59,78.6,77.52,77.55,26500.0,36.1531,36.1577,35.6609,35.6747,26500.0
2006-11-27 10:00:00,77.53,77.81,77.53,77.8,24700.0,35.6655,35.7943,35.6655,35.7897,24700.0
2006-11-27 10:30:00,77.82,77.92,77.62,77.71,21200.0,35.7989,35.8449,35.7069,35.7483,21200.0
2006-11-27 11:00:00,77.74,77.74,77.4,77.41,24300.0,35.7621,35.7621,35.6057,35.6103,24300.0
2006-11-27 11:30:00,77.41,77.49,77.15,77.16,40200.0,35.6103,35.6471,35.4907,35.4953,40200.0
2006-11-27 12:00:00,77.14,77.25,77.0,77.0,29700.0,35.4861,35.5367,35.4217,35.4217,29700.0
2006-11-27 12:30:00,77.0,77.0,76.58,76.61,18100.0,35.4217,35.4217,35.2285,35.2423,18100.0
2006-11-27 13:00:00,76.58,76.89,76.44,76.89,22700.0,35.2285,35.3711,35.1641,35.3711,22700.0
2006-11-27 13:30:00,76.89,76.89,76.55,76.56,20900.0,35.3711,35.3711,35.2147,35.2193,20900.0
2006-11-27 14:00:00,76.56,76.85,76.5,76.71,26700.0,35.2193,35.3527,35.1917,35.2883,26700.0
2006-11-27 14:30:00,76.68,76.77,76.63,76.73,30200.0,35.2745,35.3159,35.2515,35.2975,30200.0
2006-11-27 15:00:00,76.73,76.76,76.7,76.7,31000.0,35.2975,35.3113,35.2837,35.2837,31000.0
2006-11-27 15:30:00,76.7,76.72,76.4,76.45,113300.0,35.2837,35.2929,35.1457,35.1687,113300.0
2006-11-28 09:30:00,76.68,76.74,75.9,76.12,29100.0,35.2745,35.3021,34.9157,35.0169,29100.0
2006-11-28 10:00:00,76.17,76.5,76.07,76.46,21300.0,35.0399,35.1917,34.9939,35.1733,21300.0
2006-11-28 10:30:00,76.46,76.68,76.35,76.49,19800.0,35.1733,35.2745,35.1227,35.1871,19800.0
2006-11-28 11:00:00,76.43,76.5,76.18,76.18,32500.0,35.1595,35.1917,35.0445,35.0445,32500.0
2006-11-28 11:30:00,76.16,76.3,76.08,76.21,22700.0,35.0353,35.0997,34.9985,35.0583,22700.0
2006-11-28 12:00:00,76.27,76.47,76.18,76.45,11800.0,35.0859,35.1779,35.0445,35.1687,11800.0
2006-11-28 12:30:00,76.41,76.41,76.2,76.34,16800.0,35.1503,35.1503,35.0537,35.1181,16800.0
2006-11-28 13:00:00,76.34,76.45,76.2,76.21,27200.0,35.1181,35.1687,35.0537,35.0583,27200.0
2006-11-28 13:30:00,76.21,76.49,76.21,76.34,9100.0,35.0583,35.1871,35.0583,35.1181,9100.0
2006-11-28 14:00:00,76.33,76.56,76.32,76.53,17100.0,35.1135,35.2193,35.1089,35.2055,17100.0
2006-11-28 14:30:00,76.5,76.7,76.5,76.7,17100.0,35.1917,35.2837,35.1917,35.2837,17100.0
2006-11-28 15:00:00,76.67,76.75,76.5,76.65,15000.0,35.2699,35.3067,35.1917,35.2607,15000.0
2006-11-28 15:30:00,76.65,76.76,76.6,76.62,24200.0,35.2607,35.3113,35.2377,35.2469,24200.0
2006-11-29 09:30:00,76.98,77.77,76.98,77.75,16400.0,35.4125,35.7759,35.4125,35.7667,16400.0
2006-11-29 10:00:00,77.75,78.39,77.58,78.01,67100.0,35.7667,36.0611,35.6885,35.8863,67100.0
2006-11-29 10:30:00,78.0,78.08,77.91,77.94,11200.0,35.8817,35.9185,35.8403,35.8541,11200.0
2006-11-29 11:00:00,77.93,78.28,77.93,78.05,28200.0,35.8495,36.0105,35.8495,35.9047,28200.0
2006-11-29 11:30:00,78.04,78.2,78.03,78.14,22800.0,35.9001,35.9737,35.8955,35.9461,22800.0
2006-11-29 12:00:00,78.15,78.19,78.02,78.02,26400.0,35.9507,35.9691,35.8909,35.8909,26400.0
2006-11-29 12:30:00,78.01,78.05,77.97,78.03,23800.0,35.8863,35.9047,35.8679,35.8955,23800.0
2006-11-29 13:00:00,78.03,78.21,77.99,78.08,31100.0,35.8955,35.9783,35.8771,35.9185,31100.0
2006-11-29 13:30:00,78.08,78.24,77.98,78.22,39700.0,35.9185,35.9921,35.8725,35.9829,39700.0
2006-11-29 14:00:00,78.22,78.24,77.97,77.99,24900.0,35.9829,35.9921,35.8679,35.8771,24900.0
2006-11-29 14:30:00,77.99,78.37,77.99,78.31,31900.0,35.8771,36.0519,35.8771,36.0243,31900.0
2006-11-29 15:00:00,78.32,78.45,78.24,78.33,36100.0,36.0289,36.0887,35.9921,36.0335,36100.0
2006-11-29 15:30:00,78.34,78.57,78.34,78.56,78900.0,36.0381,36.1439,36.0381,36.1393,78900.0
2006-11-30 09:30:00,78.7,78.94,78.5,78.86,25900.0,36.2037,36.3141,36.1117,36.2773,25900.0
2006-11-30 10:00:00,78.81,78.9,78.6,78.8,25000.0,36.2543,36.2957,36.1577,36.2497,25000.0
2006-11-30 10:30:00,78.83,78.95,78.61,78.87,19900.0,36.2635,36.3187,36.1623,36.2819,19900.0
2006-11-30 11:00:00,78.83,78.9,78.71,78.83,15800.0,36.2635,36.2957,36.2083,36.2635,15800.0
2006-11-30 11:30:00,78.86,78.95,78.83,78.94,14700.0,36.2773,36.3187,36.2635,36.3141,14700.0
2006-11-30 12:00:00,78.94,79.4,78.91,79.4,29100.0,36.3141,36.5257,36.3003,36.5257,29100.0
2006-11-30 12:30:00,79.42,79.6,79.3,79.58,25400.0,36.5349,36.6178,36.4797,36.6086,25400.0
2006-11-30 13:00:00,79.58,79.86,79.53,79.77,30700.0,36.6086,36.7374,36.5856,36.696,30700.0
2006-11-30 13:30:00,79.77,79.88,79.67,79.75,50300.0,36.696,36.7466,36.65,36.6868,50300.0
2006-11-30 14:00:00,79.75,79.98,79.75,79.98,62800.0,36.6868,36.7926,36.6868,36.7926,62800.0
2006-11-30 14:30:00,79.98,80.25,79.96,80.0,65600.0,36.7926,36.9168,36.7834,36.8018,65600.0
2006-11-30 15:00:00,80.0,80.01,79.75,79.8,230000.0,36.8018,36.8064,36.6868,36.7098,230000.0
2006-11-30 15:30:00,79.8,79.94,79.61,79.81,90100.0,36.7098,36.7742,36.6224,36.7144,90100.0
2006-12-01 09:30:00,79.9,80.07,79.87,80.02,22000.0,36.7558,36.834,36.742,36.811,22000.0
2006-12-01 10:00:00,80.02,80.06,79.7,79.89,22500.0,36.811,36.8294,36.6638,36.7512,22500.0
2006-12-01 10:30:00,79.92,79.94,79.76,79.85,13600.0,36.765,36.7742,36.6914,36.7328,13600.0
2006-12-01 11:00:00,79.85,79.87,79.46,79.5,25700.0,36.7328,36.742,36.5533,36.5717,25700.0
2006-12-01 11:30:00,79.5,79.94,79.46,79.94,39200.0,36.5717,36.7742,36.5533,36.7742,39200.0
2006-12-01 12:00:00,79.93,79.93,79.66,79.71,15900.0,36.7696,36.7696,36.6454,36.6684,15900.0
2006-12-01 12:30:00,79.71,79.8,79.65,79.8,17800.0,36.6684,36.7098,36.6408,36.7098,17800.0
2006-12-01 13:00:00,79.77,79.77,79.55,79.58,14700.0,36.696,36.696,36.5948,36.6086,14700.0
2006-12-01 13:30:00,79.59,79.76,79.59,79.72,24400.0,36.6132,36.6914,36.6132,36.673,24400.0
2006-12-01 14:00:00,79.72,79.73,79.4,79.65,32400.0,36.673,36.6776,36.5257,36.6408,32400.0
2006-12-01 14:30:00,79.64,79.73,79.47,79.61,43000.0,36.6362,36.6776,36.5579,36.6224,43000.0
2006-12-01 15:00:00,79.61,79.81,79.61,79.67,67500.0,36.6224,36.7144,36.6224,36.65,67500.0
2006-12-01 15:30:00,79.67,79.9,79.63,79.78,89100.0,36.65,36.7558,36.6316,36.7006,89100.0
2006-12-04 09:30:00,79.56,79.95,79.56,79.84,38200.0,36.5994,36.7788,36.5994,36.7282,38200.0
2006-12-04 10:00:00,79.87,79.91,79.78,79.89,24000.0,36.742,36.7604,36.7006,36.7512,24000.0
2006-12-04 10:30:00,79.85,79.9,79.8,79.89,24500.0,36.7328,36.7558,36.7098,36.7512,24500.0
2006-12-04 11:00:00,79.89,79.95,79.79,79.82,44200.0,36.7512,36.7788,36.7052,36.719,44200.0
2006-12-04 11:30:00,79.83,79.83,79.75,79.79,28100.0,36.7236,36.7236,36.6868,36.7052,28100.0
2006-12-04 12:00:00,79.79,79.84,79.74,79.83,25500.0,36.7052,36.7282,36.6822,36.7236,25500.0
2006-12-04 12:30:00,79.83,79.9,79.78,79.9,26500.0,36.7236,36.7558,36.7006,36.7558,26500.0
2006-12-04 13:00:00,79.9,79.95,79.89,79.93,32400.0,36.7558,36.7788,36.7512,36.7696,32400.0
2006-12-04 13:30:00,79.94,80.08,79.92,80.08,62800.0,36.7742,36.8386,36.765,36.8386,62800.0
2006-12-04 14:00:00,80.06,80.09,80.0,80.03,18600.0,36.8294,36.8432,36.8018,36.8156,18600.0
2006-12-04 14:30:00,80.02,80.17,80.02,80.16,33900.0,36.811,36.88,36.811,36.8754,33900.0
2006-12-04 15:00:00,80.16,80.23,80.08,80.1,37800.0,36.8754,36.9076,36.8386,36.8478,37800.0
2006-12-04 15:30:00,80.15,80.19,80.0,80.0,66400.0,36.8708,36.8892,36.8018,36.8018,66400.0
2006-12-05 09:30:00,80.0,80.02,79.5,79.69,25000.0,36.8018,36.811,36.5717,36.6592,25000.0
2006-12-05 10:00:00,79.7,79.83,79.7,79.8,20300.0,36.6638,36.7236,36.6638,36.7098,20300.0
2006-12-05 10:30:00,79.8,79.81,79.61,79.61,39900.0,36.7098,36.7144,36.6224,36.6224,39900.0
2006-12-05 11:00:00,79.62,79.63,79.29,79.29,32600.0,36.627,36.6316,36.4751,36.4751,32600.0
2006-12-05 11:30:00,79.29,79.52,79.15,79.47,23000.0,36.4751,36.581,36.4107,36.5579,23000.0
2006-12-05 12:00:00,79.44,79.59,79.34,79.54,15800.0,36.5441,36.6132,36.4981,36.5902,15800.0
2006-12-05 12:30:00,79.53,79.57,79.28,79.4,15600.0,36.5856,36.604,36.4705,36.5257,15600.0
2006-12-05 13:00:00,79.4,79.45,79.29,79.31,12700.0,36.5257,36.5487,36.4751,36.4843,12700.0
2006-12-05 13:30:00,79.34,79.4,79.3,79.32,18400.0,36.4981,36.5257,36.4797,36.4889,18400.0
2006-12-05 14:00:00,79.31,79.47,79.29,79.36,23400.0,36.4843,36.5579,36.4751,36.5073,23400.0
2006-12-05 14:30:00,79.37,79.38,79.25,79.27,23500.0,36.5119,36.5165,36.4567,36.4659,23500.0
2006-12-05 15:00:00,79.25,79.34,79.06,79.17,38700.0,36.4567,36.4981,36.3693,36.4199,38700.0
2006-12-05 15:30:00,79.17,79.5,78.9,79.04,101200.0,36.4199,36.5717,36.2957,36.3601,101200.0
2006-12-06 09:30:00,78.95,79.18,78.03,78.12,27600.0,36.3187,36.4245,35.8955,35.9369,27600.0
2006-12-06 10:00:00,78.01,78.06,77.58,77.88,30800.0,35.8863,35.9093,35.6885,35.8265,30800.0
2006-12-06 10:30:00,77.89,78.02,77.57,77.94,26500.0,35.8311,35.8909,35.6839,35.8541,26500.0
2006-12-06 11:00:00,77.9,78.18,77.9,78.12,26000.0,35.8357,35.9645,35.8357,35.9369,26000.0
2006-12-06 11:30:00,78.05,78.24,78.05,78.21,13800.0,35.9047,35.9921,35.9047,35.9783,13800.0
2006-12-06 12:00:00,78.23,78.37,78.13,78.37,20400.0,35.9875,36.0519,35.9415,36.0519,20400.0
2006-12-06 12:30:00,78.39,78.45,78.34,78.45,16000.0,36.0611,36.0887,36.0381,36.0887,16000.0
2006-12-06 13:00:00,78.46,78.46,78.41,78.45,14900.0,36.0933,36.0933,36.0703,36.0887,14900.0
2006-12-06 13:30:00,78.45,78.46,78.33,78.45,24800.0,36.0887,36.0933,36.0335,36.0887,24800.0
2006-12-06 14:00:00,78.45,78.45,78.17,78.29,36600.0,36.0887,36.0887,35.9599,36.0151,36600.0
2006-12-06 14:30:00,78.29,78.3,78.21,78.3,30000.0,36.0151,36.0197,35.9783,36.0197,30000.0
2006-12-06 15:00:00,78.29,78.3,78.15,78.29,21400.0,36.0151,36.0197,35.9507,36.0151,21400.0
2006-12-06 15:30:00,78.29,78.36,78.16,78.35,72500.0,36.0151,36.0473,35.9553,36.0427,72500.0
2006-12-07 09:30:00,78.16,78.25,77.61,77.91,50600.0,35.9553,35.9967,35.7023,35.8403,50600.0
2006-12-07 10:00:00,77.92,78.27,77.74,77.74,37400.0,35.8449,36.0059,35.7621,35.7621,37400.0
2006-12-07 10:30:00,77.79,77.96,77.71,77.94,29200.0,35.7851,35.8633,35.7483,35.8541,29200.0
2006-12-07 11:00:00,77.94,77.99,77.75,77.87,11700.0,35.8541,35.8771,35.7667,35.8219,11700.0
2006-12-07 11:30:00,77.87,77.96,77.86,77.95,7800.0,35.8219,35.8633,35.8173,35.8587,7800.0
2006-12-07 12:00:00,77.97,78.09,77.78,78.09,11700.0,35.8679,35.9231,35.7805,35.9231,11700.0
2006-12-07 12:30:00,78.09,78.11,78.01,78.07,8100.0,35.9231,35.9323,35.8863,35.9139,8100.0
2006-12-07 13:00:00,78.1,78.25,78.08,78.25,14500.0,35.9277,35.9967,35.9185,35.9967,14500.0
2006-12-07 13:30:00,78.25,78.33,78.15,78.28,13200.0,35.9967,36.0335,35.9507,36.0105,13200.0
2006-12-07 14:00:00,78.28,78.28,78.05,78.08,22100.0,36.0105,36.0105,35.9047,35.9185,22100.0
2006-12-07 14:30:00,78.1,78.16,77.91,77.91,15300.0,35.9277,35.9553,35.8403,35.8403,15300.0
2006-12-07 15:00:00,77.9,77.98,77.61,77.86,32100.0,35.8357,35.8725,35.7023,35.8173,32100.0
2006-12-07 15:30:00,77.85,77.87,77.6,77.71,45800.0,35.8127,35.8219,35.6977,35.7483,45800.0
2006-12-08 09:30:00,77.79,78.08,77.7,77.74,8400.0,35.7851,35.9185,35.7437,35.7621,8400.0
2006-12-08 10:00:00,77.6,77.83,77.44,77.75,8300.0,35.6977,35.8035,35.6241,35.7667,8300.0
2006-12-08 10:30:00,77.72,77.89,77.65,77.81,12800.0,35.7529,35.8311,35.7207,35.7943,12800.0
2006-12-08 11:00:00,77.78,78.09,77.78,77.95,11400.0,35.7805,35.9231,35.7805,35.8587,11400.0
2006-12-08 11:30:00,77.86,77.93,77.62,77.62,7800.0,35.8173,35.8495,35.7069,35.7069,7800.0
2006-12-08 12:00:00,77.61,77.87,77.61,77.73,6300.0,35.7023,35.8219,35.7023,35.7575,6300.0
2006-12-08 12:30:00,77.79,77.8,77.65,77.8,5600.0,35.7851,35.7897,35.7207,35.7897,5600.0
2006-12-08 13:00:00,77.76,77.94,77.75,77.85,8800.0,35.7713,35.8541,35.7667,35.8127,8800.0
2006-12-08 13:30:00,77.92,77.92,77.66,77.78,6600.0,35.8449,35.8449,35.7253,35.7805,6600.0
2006-12-08 14:00:00,77.76,77.87,77.64,77.67,10400.0,35.7713,35.8219,35.7161,35.7299,10400.0
2006-12-08 14:30:00,77.71,77.72,77.52,77.59,9600.0,35.7483,35.7529,35.6609,35.6931,9600.0
2006-12-08 15:00:00,77.52,77.55,77.49,77.5,13500.0,35.6609,35.6747,35.6471,35.6517,13500.0
2006-12-08 15:30:00,77.52,77.68,77.46,77.64,33000.0,35.6609,35.7345,35.6333,35.7161,33000.0
2006-12-11 09:30:00,77.7,77.7,77.28,77.3,13000.0,35.7437,35.7437,35.5505,35.5597,13000.0
2006-12-11 10:00:00,77.31,77.39,77.15,77.39,23000.0,35.5643,35.6011,35.4907,35.6011,23000.0
2006-12-11 10:30:00,77.39,77.54,77.39,77.5,35900.0,35.6011,35.6701,35.6011,35.6517,35900.0
2006-12-11 11:00:00,77.5,77.64,77.43,77.5,85500.0,35.6517,35.7161,35.6195,35.6517,85500.0
2006-12-11 11:30:00,77.49,77.5,77.48,77.5,13200.0,35.6471,35.6517,35.6425,35.6517,13200.0
2006-12-11 12:00:00,77.5,77.5,77.29,77.29,50000.0,35.6517,35.6517,35.5551,35.5551,50000.0
2006-12-11 12:30:00,77.32,77.5,77.26,77.45,28200.0,35.5689,35.6517,35.5413,35.6287,28200.0
2006-12-11 13:00:00,77.45,77.48,77.45,77.48,22300.0,35.6287,35.6425,35.6287,35.6425,22300.0
2006-12-11 13:30:00,77.48,77.57,77.47,77.57,50300.0,35.6425,35.6839,35.6379,35.6839,50300.0
2006-12-11 14:00:00,77.57,77.75,77.57,77.71,36300.0,35.6839,35.7667,35.6839,35.7483,36300.0
2006-12-11 14:30:00,77.71,77.72,77.61,77.65,26700.0,35.7483,35.7529,35.7023,35.7207,26700.0
2006-12-11 15:00:00,77.65,77.7,77.52,77.54,22600.0,35.7207,35.7437,35.6609,35.6701,22600.0
2006-12-11 15:30:00,77.55,77.58,77.45,77.5,37400.0,35.6747,35.6885,35.6287,35.6517,37400.0
2006-12-12 09:30:00,77.5,77.5,77.36,77.47,9800.0,35.6517,35.6517,35.5873,35.6379,9800.0
2006-12-12 10:00:00,77.5,77.64,77.4,77.4,45700.0,35.6517,35.7161,35.6057,35.6057,45700.0
2006-12-12 10:30:00,77.44,77.52,77.43,77.5,4500.0,35.6241,35.6609,35.6195,35.6517,4500.0
2006-12-12 11:00:00,77.48,77.53,77.48,77.49,10500.0,35.6425,35.6655,35.6425,35.6471,10500.0
2006-12-12 11:30:00,77.46,77.46,77.08,77.42,9800.0,35.6333,35.6333,35.4585,35.6149,9800.0
2006-12-12 12:00:00,77.44,77.45,76.9,76.91,12800.0,35.6241,35.6287,35.3757,35.3803,12800.0
2006-12-12 12:30:00,76.97,77.2,76.97,77.01,13900.0,35.4079,35.5137,35.4079,35.4263,13900.0
2006-12-12 13:00:00,77.09,77.13,76.94,76.98,10200.0,35.4631,35.4815,35.3941,35.4125,10200.0
2006-12-12 13:30:00,77.0,77.0,76.95,76.99,22400.0,35.4217,35.4217,35.3987,35.4171,22400.0
2006-12-12 14:00:00,77.0,77.09,76.93,77.02,42900.0,35.4217,35.4631,35.3895,35.4309,42900.0
2006-12-12 14:30:00,77.03,77.1,76.8,76.93,19600.0,35.4355,35.4677,35.3297,35.3895,19600.0
2006-12-12 15:00:00,76.93,77.05,76.9,76.99,24700.0,35.3895,35.4447,35.3757,35.4171,24700.0
2006-12-12 15:30:00,77.04,77.04,76.86,76.95,46700.0,35.4401,35.4401,35.3573,35.3987,46700.0
2006-12-13 09:30:00,76.9,76.95,76.27,76.52,17800.0,35.3757,35.3987,35.0859,35.2009,17800.0
2006-12-13 10:00:00,76.54,76.64,76.4,76.4,14600.0,35.2101,35.2561,35.1457,35.1457,14600.0
2006-12-13 10:30:00,76.49,76.49,76.12,76.2,13900.0,35.1871,35.1871,35.0169,35.0537,13900.0
2006-12-13 11:00:00,76.19,76.4,75.74,76.13,42200.0,35.0491,35.1457,34.8421,35.0215,42200.0
2006-12-13 11:30:00,76.13,76.38,76.13,76.37,21300.0,35.0215,35.1365,35.0215,35.1319,21300.0
2006-12-13 12:00:00,76.36,76.38,76.2,76.34,16400.0,35.1273,35.1365,35.0537,35.1181,16400.0
2006-12-13 12:30:00,76.33,76.36,76.2,76.25,22300.0,35.1135,35.1273,35.0537,35.0767,22300.0
2006-12-13 13:00:00,76.25,76.44,76.25,76.37,19800.0,35.0767,35.1641,35.0767,35.1319,19800.0
2006-12-13 13:30:00,76.37,76.41,76.16,76.26,76100.0,35.1319,35.1503,35.0353,35.0813,76100.0
2006-12-13 14:00:00,76.3,76.35,76.17,76.25,25000.0,35.0997,35.1227,35.0399,35.0767,25000.0
2006-12-13 14:30:00,76.25,76.25,76.18,76.22,45100.0,35.0767,35.0767,35.0445,35.0629,45100.0
2006-12-13 15:00:00,76.21,76.23,76.1,76.17,28800.0,35.0583,35.0675,35.0077,35.0399,28800.0
2006-12-13 15:30:00,76.16,76.18,76.04,76.15,35400.0,35.0353,35.0445,34.9801,35.0307,35400.0
2006-12-14 09:30:00,76.29,76.48,76.13,76.13,18700.0,35.0951,35.1825,35.0215,35.0215,18700.0
2006-12-14 10:00:00,76.21,76.23,76.12,76.23,11400.0,35.0583,35.0675,35.0169,35.0675,11400.0
2006-12-14 10:30:00,76.23,76.3,76.16,76.21,13300.0,35.0675,35.0997,35.0353,35.0583,13300.0
2006-12-14 11:00:00,76.26,76.27,76.19,76.25,11500.0,35.0813,35.0859,35.0491,35.0767,11500.0
2006-12-14 11:30:00,76.25,76.26,76.19,76.26,6900.0,35.0767,35.0813,35.0491,35.0813,6900.0
2006-12-14 12:00:00,76.26,76.26,76.21,76.26,5500.0,35.0813,35.0813,35.0583,35.0813,5500.0
2006-12-14 12:30:00,76.24,76.26,76.07,76.17,8500.0,35.0721,35.0813,34.9939,35.0399,8500.0
2006-12-14 13:00:00,76.17,76.23,76.1,76.14,6600.0,35.0399,35.0675,35.0077,35.0261,6600.0
2006-12-14 13:30:00,76.12,76.24,76.1,76.12,14500.0,35.0169,35.0721,35.0077,35.0169,14500.0
2006-12-14 14:00:00,76.12,76.12,75.95,75.96,15200.0,35.0169,35.0169,34.9387,34.9433,15200.0
2006-12-14 14:30:00,75.98,76.0,75.9,75.9,13500.0,34.9525,34.9617,34.9157,34.9157,13500.0
2006-12-14 15:00:00,75.9,75.95,75.75,75.83,26300.0,34.9157,34.9387,34.8467,34.8835,26300.0
2006-12-14 15:30:00,75.83,75.97,75.74,75.84,45500.0,34.8835,34.9479,34.8421,34.8881,45500.0
2006-12-15 09:30:00,75.87,75.9,75.67,75.76,20100.0,34.9019,34.9157,34.8099,34.8513,20100.0
2006-12-15 10:00:00,75.87,75.9,75.7,75.77,12300.0,34.9019,34.9157,34.8237,34.8559,12300.0
2006-12-15 10:30:00,75.78,75.85,75.61,75.73,25800.0,34.8605,34.8927,34.7823,34.8375,25800.0
2006-12-15 11:00:00,75.75,75.8,75.66,75.77,15700.0,34.8467,34.8697,34.8053,34.8559,15700.0
2006-12-15 11:30:00,75.79,75.8,75.7,75.8,6900.0,34.8651,34.8697,34.8237,34.8697,6900.0
2006-12-15 12:00:00,75.8,75.8,75.72,75.8,5900.0,34.8697,34.8697,34.8329,34.8697,5900.0
2006-12-15 12:30:00,75.79,75.8,75.71,75.71,2800.0,34.8651,34.8697,34.8283,34.8283,2800.0
2006-12-15 13:00:00,75.69,75.69,75.55,75.64,4200.0,34.8191,34.8191,34.7547,34.7961,4200.0
2006-12-15 13:30:00,75.64,75.67,75.53,75.67,7700.0,34.7961,34.8099,34.7455,34.8099,7700.0
2006-12-15 14:00:00,75.65,75.69,75.34,75.34,8300.0,34.8007,34.8191,34.6581,34.6581,8300.0
2006-12-15 14:30:00,75.34,75.34,75.09,75.15,101200.0,34.6581,34.6581,34.5431,34.5707,101200.0
2006-12-15 15:00:00,75.15,75.24,75.1,75.23,14000.0,34.5707,34.6121,34.5477,34.6075,14000.0
2006-12-15 15:30:00,75.2,75.43,75.14,75.15,39500.0,34.5937,34.6995,34.5661,34.5707,39500.0
2006-12-18 09:30:00,75.12,75.42,74.82,75.15,29800.0,34.5569,34.6949,34.4188,34.5707,29800.0
2006-12-18 10:00:00,75.13,75.32,75.05,75.29,99700.0,34.5615,34.6489,34.5247,34.6351,99700.0
2006-12-18 10:30:00,75.28,75.31,75.2,75.31,7900.0,34.6305,34.6443,34.5937,34.6443,7900.0
2006-12-18 11:00:00,75.3,75.51,75.23,75.48,17600.0,34.6397,34.7363,34.6075,34.7225,17600.0
2006-12-18 11:30:00,75.47,75.51,75.37,75.38,18400.0,34.7179,34.7363,34.6719,34.6765,18400.0
2006-12-18 12:00:00,75.32,75.36,75.11,75.27,8000.0,34.6489,34.6673,34.5523,34.6259,8000.0
2006-12-18 12:30:00,75.31,75.37,75.21,75.27,6700.0,34.6443,34.6719,34.5983,34.6259,6700.0
2006-12-18 13:00:00,75.25,75.25,75.14,75.23,4900.0,34.6167,34.6167,34.5661,34.6075,4900.0
2006-12-18 13:30:00,75.26,75.37,75.25,75.35,9300.0,34.6213,34.6719,34.6167,34.6627,9300.0
2006-12-18 14:00:00,75.37,75.37,74.8,74.84,18900.0,34.6719,34.6719,34.4096,34.428,18900.0
2006-12-18 14:30:00,74.77,74.84,74.65,74.78,9400.0,34.3958,34.428,34.3406,34.4004,9400.0
2006-12-18 15:00:00,74.81,74.9,74.53,74.65,13200.0,34.4142,34.4556,34.2854,34.3406,13200.0
2006-12-18 15:30:00,74.55,74.85,74.5,74.76,21800.0,34.2946,34.4326,34.2716,34.3912,21800.0
2006-12-19 09:30:00,74.5,74.5,73.76,73.93,19400.0,34.2716,34.2716,33.9312,34.0094,19400.0
2006-12-19 10:00:00,73.9,73.96,73.1,73.68,45100.0,33.9956,34.0232,33.6276,33.8944,45100.0
2006-12-19 10:30:00,73.68,74.13,73.55,74.1,23100.0,33.8944,34.1014,33.8346,34.0876,23100.0
2006-12-19 11:00:00,74.1,74.21,73.93,73.93,23000.0,34.0876,34.1382,34.0094,34.0094,23000.0
2006-12-19 11:30:00,73.93,73.93,73.31,73.41,19400.0,34.0094,34.0094,33.7242,33.7702,19400.0
2006-12-19 12:00:00,73.36,73.42,73.06,73.29,28000.0,33.7472,33.7748,33.6092,33.715,28000.0
2006-12-19 12:30:00,73.29,73.39,73.07,73.11,19100.0,33.715,33.761,33.6138,33.6322,19100.0
2006-12-19 13:00:00,73.14,73.3,73.08,73.23,12600.0,33.646,33.7196,33.6184,33.6874,12600.0
2006-12-19 13:30:00,73.21,73.32,73.12,73.28,19300.0,33.6782,33.7288,33.6368,33.7104,19300.0
2006-12-19 14:00:00,73.28,73.75,73.26,73.37,28900.0,33.7104,33.9266,33.7012,33.7518,28900.0
2006-12-19 14:30:00,73.32,73.32,72.87,73.09,38800.0,33.7288,33.7288,33.5218,33.623,38800.0
2006-12-19 15:00:00,73.06,73.47,73.06,73.28,30400.0,33.6092,33.7978,33.6092,33.7104,30400.0
2006-12-19 15:30:00,73.27,73.6,73.26,73.42,67000.0,33.7058,33.8576,33.7012,33.7748,67000.0
2006-12-20 09:30:00,72.8,74.62,72.74,73.49,54800.0,33.791,34.6358,33.7631,34.1113,54800.0
2006-12-20 10:00:00,73.55,73.92,73.28,73.4,58000.0,34.1391,34.3108,34.0138,34.0695,58000.0
2006-12-20 10:30:00,73.37,73.4,72.93,73.35,37000.0,34.0556,34.0695,33.8513,34.0463,37000.0
2006-12-20 11:00:00,73.36,73.63,73.33,73.51,45100.0,34.0509,34.1762,34.037,34.1205,45100.0
2006-12-20 11:30:00,73.48,73.59,73.36,73.38,48300.0,34.1066,34.1577,34.0509,34.0602,48300.0
2006-12-20 12:00:00,73.38,73.6,73.38,73.48,98500.0,34.0602,34.1623,34.0602,34.1066,98500.0
2006-12-20 12:30:00,73.56,73.6,73.47,73.54,15600.0,34.1437,34.1623,34.102,34.1345,15600.0
2006-12-20 13:00:00,73.51,73.55,73.36,73.38,30500.0,34.1205,34.1391,34.0509,34.0602,30500.0
2006-12-20 13:30:00,73.37,73.37,73.14,73.22,12800.0,34.0556,34.0556,33.9488,33.9859,12800.0
2006-12-20 14:00:00,73.21,73.26,72.99,73.1,37700.0,33.9813,34.0045,33.8792,33.9302,37700.0
2006-12-20 14:30:00,73.1,73.35,73.1,73.35,11200.0,33.9302,34.0463,33.9302,34.0463,11200.0
2006-12-20 15:00:00,73.34,73.47,73.19,73.4,20700.0,34.0416,34.102,33.972,34.0695,20700.0
2006-12-20 15:30:00,73.39,73.42,73.22,73.3,28200.0,34.0648,34.0788,33.9859,34.0231,28200.0
2006-12-21 09:30:00,73.38,73.65,73.01,73.02,17700.0,34.0602,34.1855,33.8885,33.8931,17700.0
2006-12-21 10:00:00,73.04,73.11,72.7,72.7,27300.0,33.9024,33.9349,33.7446,33.7446,27300.0
2006-12-21 10:30:00,72.72,73.1,72.72,72.96,35600.0,33.7538,33.9302,33.7538,33.8652,35600.0
2006-12-21 11:00:00,72.91,73.05,72.88,73.04,17100.0,33.842,33.907,33.8281,33.9024,17100.0
2006-12-21 11:30:00,73.0,73.25,72.95,73.1,15400.0,33.8838,33.9999,33.8606,33.9302,15400.0
2006-12-21 12:00:00,73.06,73.18,72.86,72.98,20800.0,33.9117,33.9674,33.8188,33.8745,20800.0
2006-12-21 12:30:00,72.96,73.03,72.52,72.76,19300.0,33.8652,33.8977,33.661,33.7724,19300.0
2006-12-21 13:00:00,72.79,72.92,72.61,72.84,15600.0,33.7863,33.8467,33.7028,33.8095,15600.0
2006-12-21 13:30:00,72.84,72.91,72.46,72.55,16400.0,33.8095,33.842,33.6332,33.6749,16400.0
2006-12-21 14:00:00,72.54,72.62,72.28,72.36,37900.0,33.6703,33.7074,33.5496,33.5867,37900.0
2006-12-21 14:30:00,72.32,72.43,72.07,72.32,29900.0,33.5682,33.6192,33.4521,33.5682,29900.0
2006-12-21 15:00:00,72.32,72.54,72.3,72.48,33800.0,33.5682,33.6703,33.5589,33.6424,33800.0
2006-12-21 15:30:00,72.39,72.59,72.12,72.24,47000.0,33.6007,33.6935,33.4754,33.5311,47000.0
2006-12-22 09:30:00,71.3,72.01,70.75,71.45,52700.0,33.0947,33.4243,32.8394,33.1644,52700.0
2006-12-22 10:00:00,71.49,71.95,71.47,71.95,57700.0,33.1829,33.3964,33.1736,33.3964,57700.0
2006-12-22 10:30:00,72.0,72.04,71.9,71.91,26300.0,33.4197,33.4382,33.3732,33.3779,26300.0
2006-12-22 11:00:00,71.91,71.96,71.28,71.29,23000.0,33.3779,33.4011,33.0855,33.0901,23000.0
2006-12-22 11:30:00,71.28,71.4,71.13,71.15,20200.0,33.0855,33.1412,33.0158,33.0251,20200.0
2006-12-22 12:00:00,71.16,71.16,70.84,71.13,18900.0,33.0298,33.0298,32.8812,33.0158,18900.0
2006-12-22 12:30:00,71.11,71.28,71.04,71.11,13900.0,33.0065,33.0855,32.9741,33.0065,13900.0
2006-12-22 13:00:00,71.13,71.17,70.88,70.93,10400.0,33.0158,33.0344,32.8998,32.923,10400.0
2006-12-22 13:30:00,70.94,71.32,70.89,71.2,16400.0,32.9276,33.104,32.9044,33.0483,16400.0
2006-12-22 14:00:00,71.21,71.4,71.2,71.39,20600.0,33.053,33.1412,33.0483,33.1365,20600.0
2006-12-22 14:30:00,71.36,71.36,71.2,71.25,18900.0,33.1226,33.1226,33.0483,33.0715,18900.0
2006-12-22 15:00:00,71.24,71.45,71.2,71.35,20400.0,33.0669,33.1644,33.0483,33.1179,20400.0
2006-12-22 15:30:00,71.35,71.58,71.35,71.4,18700.0,33.1179,33.2247,33.1179,33.1412,18700.0
2006-12-26 09:30:00,71.6,72.0,71.52,71.7,21000.0,33.234,33.4197,33.1969,33.2804,21000.0
2006-12-26 10:00:00,71.73,71.91,71.7,71.91,10200.0,33.2943,33.3779,33.2804,33.3779,10200.0
2006-12-26 10:30:00,71.93,72.0,71.82,71.91,5000.0,33.3872,33.4197,33.3361,33.3779,5000.0
2006-12-26 11:00:00,71.92,72.36,71.92,72.21,14600.0,33.3825,33.5867,33.3825,33.5171,14600.0
2006-12-26 11:30:00,72.22,72.51,72.13,72.51,6100.0,33.5218,33.6564,33.48,33.6564,6100.0
2006-12-26 12:00:00,72.49,72.5,72.07,72.39,7600.0,33.6471,33.6517,33.4521,33.6007,7600.0
2006-12-26 12:30:00,72.31,72.4,72.16,72.22,7500.0,33.5635,33.6053,33.4939,33.5218,7500.0
2006-12-26 13:00:00,72.38,72.38,71.95,71.96,5400.0,33.596,33.596,33.3964,33.4011,5400.0
2006-12-26 13:30:00,71.97,72.21,71.96,72.2,7300.0,33.4057,33.5171,33.4011,33.5125,7300.0
2006-12-26 14:00:00,72.16,72.2,72.0,72.0,5500.0,33.4939,33.5125,33.4197,33.4197,5500.0
2006-12-26 14:30:00,71.95,72.14,71.88,72.06,12500.0,33.3964,33.4846,33.364,33.4475,12500.0
2006-12-26 15:00:00,72.06,72.15,72.02,72.07,11000.0,33.4475,33.4893,33.4289,33.4521,11000.0
2006-12-26 15:30:00,72.07,72.33,72.06,72.29,18900.0,33.4521,33.5728,33.4475,33.5543,18900.0
2006-12-27 09:30:00,72.5,72.86,72.5,72.7,18300.0,33.6517,33.8188,33.6517,33.7446,18300.0
2006-12-27 10:00:00,72.7,72.84,72.54,72.64,21500.0,33.7446,33.8095,33.6703,33.7167,21500.0
2006-12-27 10:30:00,72.62,72.73,72.6,72.71,7200.0,33.7074,33.7585,33.6981,33.7492,7200.0
2006-12-27 11:00:00,72.71,72.74,72.6,72.65,19800.0,33.7492,33.7631,33.6981,33.7214,19800.0
2006-12-27 11:30:00,72.6,72.65,72.53,72.55,10800.0,33.6981,33.7214,33.6657,33.6749,10800.0
2006-12-27 12:00:00,72.55,72.6,72.5,72.56,11300.0,33.6749,33.6981,33.6517,33.6796,11300.0
2006-12-27 12:30:00,72.54,72.6,72.48,72.48,13300.0,33.6703,33.6981,33.6424,33.6424,13300.0
2006-12-27 13:00:00,72.49,72.58,72.45,72.52,5400.0,33.6471,33.6889,33.6285,33.661,5400.0
2006-12-27 13:30:00,72.47,72.55,72.44,72.44,7100.0,33.6378,33.6749,33.6239,33.6239,7100.0
2006-12-27 14:00:00,72.44,72.55,72.35,72.4,11600.0,33.6239,33.6749,33.5821,33.6053,11600.0
2006-12-27 14:30:00,72.42,72.55,72.37,72.55,16700.0,33.6146,33.6749,33.5914,33.6749,16700.0
2006-12-27 15:00:00,72.52,72.56,72.28,72.31,17300.0,33.661,33.6796,33.5496,33.5635,17300.0
2006-12-27 15:30:00,72.33,72.52,72.24,72.39,32400.0,33.5728,33.661,33.5311,33.6007,32400.0
2006-12-28 09:30:00,72.48,72.48,72.07,72.29,7400.0,33.6424,33.6424,33.4521,33.5543,7400.0
2006-12-28 10:00:00,72.3,72.4,71.93,72.04,21000.0,33.5589,33.6053,33.3872,33.4382,21000.0
2006-12-28 10:30:00,72.02,72.52,71.99,72.5,68000.0,33.4289,33.661,33.415,33.6517,68000.0
2006-12-28 11:00:00,72.52,72.52,72.33,72.38,19300.0,33.661,33.661,33.5728,33.596,19300.0
2006-12-28 11:30:00,72.43,72.7,72.43,72.66,22800.0,33.6192,33.7446,33.6192,33.726,22800.0
2006-12-28 12:00:00,72.62,72.88,72.61,72.88,22400.0,33.7074,33.8281,33.7028,33.8281,22400.0
2006-12-28 12:30:00,72.88,73.08,72.87,72.87,40100.0,33.8281,33.9209,33.8235,33.8235,40100.0
2006-12-28 13:00:00,72.94,73.02,72.9,72.98,11800.0,33.856,33.8931,33.8374,33.8745,11800.0
2006-12-28 13:30:00,72.98,73.05,72.91,72.92,16800.0,33.8745,33.907,33.842,33.8467,16800.0
2006-12-28 14:00:00,72.93,72.98,72.9,72.97,31400.0,33.8513,33.8745,33.8374,33.8699,31400.0
2006-12-28 14:30:00,72.97,73.1,72.89,73.06,19400.0,33.8699,33.9302,33.8328,33.9117,19400.0
2006-12-28 15:00:00,73.09,73.09,72.94,72.94,14100.0,33.9256,33.9256,33.856,33.856,14100.0
2006-12-28 15:30:00,72.94,72.97,72.77,72.85,22900.0,33.856,33.8699,33.7771,33.8142,22900.0
2006-12-29 09:30:00,72.8,73.1,72.78,73.1,27400.0,33.791,33.9302,33.7817,33.9302,27400.0
2006-12-29 10:00:00,73.17,73.4,73.17,73.29,12400.0,33.9627,34.0695,33.9627,34.0184,12400.0
2006-12-29 10:30:00,73.27,73.29,73.15,73.23,10000.0,34.0091,34.0184,33.9534,33.9906,10000.0
2006-12-29 11:00:00,73.23,73.43,73.15,73.41,15500.0,33.9906,34.0834,33.9534,34.0741,15500.0
2006-12-29 11:30:00,73.35,73.65,73.31,73.62,31400.0,34.0463,34.1855,34.0277,34.1716,31400.0
2006-12-29 12:00:00,73.6,73.76,73.6,73.76,11500.0,34.1623,34.2366,34.1623,34.2366,11500.0
2006-12-29 12:30:00,73.76,73.87,73.7,73.84,14000.0,34.2366,34.2876,34.2087,34.2737,14000.0
2006-12-29 13:00:00,73.85,73.96,73.85,73.93,7800.0,34.2784,34.3294,34.2784,34.3155,7800.0
2006-12-29 13:30:00,73.95,74.01,73.91,73.96,22400.0,34.3248,34.3526,34.3062,34.3294,22400.0
2006-12-29 14:00:00,73.96,74.1,73.91,73.91,52500.0,34.3294,34.3944,34.3062,34.3062,52500.0
2006-12-29 14:30:00,73.9,74.12,73.8,73.8,87700.0,34.3016,34.4037,34.2551,34.2551,87700.0
2006-12-29 15:00:00,73.84,73.84,73.54,73.55,48600.0,34.2737,34.2737,34.1345,34.1391,48600.0
2006-12-29 15:30:00,73.54,73.85,73.44,73.66,55600.0,34.1345,34.2784,34.088,34.1902,55600.0
2007-01-03 09:30:00,73.98,74.0,73.32,73.52,43800.0,34.3387,34.348,34.0323,34.1252,43800.0
2007-01-03 10:00:00,73.59,74.1,73.59,73.7,35500.0,34.1577,34.3944,34.1577,34.2087,35500.0
2007-01-03 10:30:00,73.7,73.9,73.64,73.9,31300.0,34.2087,34.3016,34.1809,34.3016,31300.0
2007-01-03 11:00:00,73.89,73.94,73.69,73.69,65500.0,34.2969,34.3201,34.2041,34.2041,65500.0
2007-01-03 11:30:00,73.7,73.83,73.68,73.8,18800.0,34.2087,34.2691,34.1994,34.2551,18800.0
2007-01-03 12:00:00,73.84,73.84,73.24,73.25,39100.0,34.2737,34.2737,33.9952,33.9999,39100.0
2007-01-03 12:30:00,73.26,73.45,73.16,73.4,39600.0,34.0045,34.0927,33.9581,34.0695,39600.0
2007-01-03 13:00:00,73.41,73.56,73.4,73.49,51300.0,34.0741,34.1437,34.0695,34.1113,51300.0
2007-01-03 13:30:00,73.49,73.54,73.36,73.51,37200.0,34.1113,34.1345,34.0509,34.1205,37200.0
2007-01-03 14:00:00,73.5,73.53,73.03,73.29,39000.0,34.1159,34.1298,33.8977,34.0184,39000.0
2007-01-03 14:30:00,73.32,73.32,72.34,72.45,48900.0,34.0323,34.0323,33.5775,33.6285,48900.0
2007-01-03 15:00:00,72.42,72.88,72.36,72.85,24200.0,33.6146,33.8281,33.5867,33.8142,24200.0
2007-01-03 15:30:00,72.86,73.37,72.83,73.21,34100.0,33.8188,34.0556,33.8049,33.9813,34100.0
2007-01-04 09:30:00,73.2,73.64,73.0,73.37,31400.0,33.9766,34.1809,33.8838,34.0556,31400.0
2007-01-04 10:00:00,73.35,73.43,73.1,73.19,31900.0,34.0463,34.0834,33.9302,33.972,31900.0
2007-01-04 10:30:00,73.25,73.46,73.06,73.3,57500.0,33.9999,34.0973,33.9117,34.0231,57500.0
2007-01-04 11:00:00,73.31,73.39,73.23,73.23,34300.0,34.0277,34.0648,33.9906,33.9906,34300.0
2007-01-04 11:30:00,73.24,73.29,73.14,73.18,21600.0,33.9952,34.0184,33.9488,33.9674,21600.0
2007-01-04 12:00:00,73.18,73.24,73.0,73.13,51400.0,33.9674,33.9952,33.8838,33.9442,51400.0
2007-01-04 12:30:00,73.12,73.18,73.03,73.13,14100.0,33.9395,33.9674,33.8977,33.9442,14100.0
2007-01-04 13:00:00,73.06,73.13,72.87,72.88,40100.0,33.9117,33.9442,33.8235,33.8281,40100.0
2007-01-04 13:30:00,72.94,72.98,72.9,72.9,13900.0,33.856,33.8745,33.8374,33.8374,13900.0
2007-01-04 14:00:00,72.9,72.99,72.87,72.92,23900.0,33.8374,33.8792,33.8235,33.8467,23900.0
2007-01-04 14:30:00,72.91,73.0,72.89,72.9,27700.0,33.842,33.8838,33.8328,33.8374,27700.0
2007-01-04 15:00:00,72.9,73.1,72.9,72.99,33800.0,33.8374,33.9302,33.8374,33.8792,33800.0
2007-01-04 15:30:00,72.96,72.97,72.72,72.91,52200.0,33.8652,33.8699,33.7538,33.842,52200.0
2007-01-05 09:30:00,72.58,72.8,72.3,72.4,25100.0,33.6889,33.791,33.5589,33.6053,25100.0
2007-01-05 10:00:00,72.36,72.6,69.38,72.08,59900.0,33.5867,33.6981,32.2035,33.4568,59900.0
2007-01-05 10:30:00,72.09,72.45,72.0,72.33,58300.0,33.4614,33.6285,33.4197,33.5728,58300.0
2007-01-05 11:00:00,72.32,72.39,72.2,72.35,27300.0,33.5682,33.6007,33.5125,33.5821,27300.0
2007-01-05 11:30:00,72.35,72.38,72.08,72.1,18800.0,33.5821,33.596,33.4568,33.4661,18800.0
2007-01-05 12:00:00,72.17,72.76,72.09,72.1,10000.0,33.4986,33.7724,33.4614,33.4661,10000.0
2007-01-05 12:30:00,72.14,72.39,72.14,72.19,14500.0,33.4846,33.6007,33.4846,33.5078,14500.0
2007-01-05 13:00:00,72.17,72.2,71.97,72.02,18900.0,33.4986,33.5125,33.4057,33.4289,18900.0
2007-01-05 13:30:00,72.03,72.07,71.94,71.99,6800.0,33.4336,33.4521,33.3918,33.415,6800.0
2007-01-05 14:00:00,72.04,72.05,71.77,71.79,11200.0,33.4382,33.4429,33.3129,33.3222,11200.0
2007-01-05 14:30:00,71.82,71.97,71.75,71.76,13400.0,33.3361,33.4057,33.3036,33.3083,13400.0
2007-01-05 15:00:00,71.7,71.76,71.5,71.72,21500.0,33.2804,33.3083,33.1876,33.2897,21500.0
2007-01-05 15:30:00,71.71,71.86,71.59,71.65,17400.0,33.285,33.3547,33.2293,33.2572,17400.0
2007-01-08 09:30:00,71.5,71.9,71.41,71.7,51600.0,33.1876,33.3732,33.1458,33.2804,51600.0
2007-01-08 10:00:00,71.76,71.76,71.6,71.6,30000.0,33.3083,33.3083,33.234,33.234,30000.0
2007-01-08 10:30:00,71.64,71.65,71.0,71.01,19800.0,33.2526,33.2572,32.9555,32.9601,19800.0
2007-01-08 11:00:00,71.05,71.18,70.91,70.97,37500.0,32.9787,33.039,32.9137,32.9416,37500.0
2007-01-08 11:30:00,70.97,70.97,70.64,70.77,236400.0,32.9416,32.9416,32.7884,32.8487,236400.0
2007-01-08 12:00:00,70.7,70.91,70.65,70.78,33700.0,32.8162,32.9137,32.793,32.8534,33700.0
2007-01-08 12:30:00,70.78,70.82,70.55,70.63,17500.0,32.8534,32.8719,32.7466,32.7837,17500.0
2007-01-08 13:00:00,70.67,70.8,70.59,70.72,77700.0,32.8023,32.8627,32.7652,32.8255,77700.0
2007-01-08 13:30:00,70.68,71.05,70.68,70.93,40200.0,32.807,32.9787,32.807,32.923,40200.0
2007-01-08 14:00:00,70.93,71.15,70.87,71.01,54400.0,32.923,33.0251,32.8951,32.9601,54400.0
2007-01-08 14:30:00,71.03,71.05,70.86,70.9,29500.0,32.9694,32.9787,32.8905,32.9091,29500.0
2007-01-08 15:00:00,70.91,71.05,70.91,71.02,27200.0,32.9137,32.9787,32.9137,32.9648,27200.0
2007-01-08 15:30:00,70.97,71.15,70.97,71.02,35100.0,32.9416,33.0251,32.9416,32.9648,35100.0
2007-01-09 09:30:00,72.48,72.55,71.65,72.13,93100.0,33.6424,33.6749,33.2572,33.48,93100.0
2007-01-09 10:00:00,72.09,72.15,71.95,72.06,81400.0,33.4614,33.4893,33.3964,33.4475,81400.0
2007-01-09 10:30:00,72.05,72.4,71.95,72.39,29400.0,33.4429,33.6053,33.3964,33.6007,29400.0
2007-01-09 11:00:00,72.39,72.79,72.11,72.78,110500.0,33.6007,33.7863,33.4707,33.7817,110500.0
2007-01-09 11:30:00,72.68,73.07,72.54,72.83,51100.0,33.7353,33.9163,33.6703,33.8049,51100.0
2007-01-09 12:00:00,72.88,73.43,72.88,73.39,29900.0,33.8281,34.0834,33.8281,34.0648,29900.0
2007-01-09 12:30:00,73.39,73.62,73.35,73.44,29400.0,34.0648,34.1716,34.0463,34.088,29400.0
2007-01-09 13:00:00,73.47,73.85,73.44,73.7,46600.0,34.102,34.2784,34.088,34.2087,46600.0
2007-01-09 13:30:00,73.7,73.85,73.33,73.34,42000.0,34.2087,34.2784,34.037,34.0416,42000.0
2007-01-09 14:00:00,73.43,73.7,73.32,73.57,25400.0,34.0834,34.2087,34.0323,34.1484,25400.0
2007-01-09 14:30:00,73.54,73.94,73.51,73.89,29000.0,34.1345,34.3201,34.1205,34.2969,29000.0
2007-01-09 15:00:00,73.87,74.32,73.83,74.23,26300.0,34.2876,34.4965,34.2691,34.4547,26300.0
2007-01-09 15:30:00,74.23,74.3,73.87,73.88,95900.0,34.4547,34.4872,34.2876,34.2923,95900.0
2007-01-10 09:30:00,73.47,73.84,73.23,73.65,18900.0,34.102,34.2737,33.9906,34.1855,18900.0
2007-01-10 10:00:00,73.65,74.6,73.6,73.98,36700.0,34.1855,34.6265,34.1623,34.3387,36700.0
2007-01-10 10:30:00,73.95,74.39,73.92,74.0,16800.0,34.3248,34.529,34.3108,34.348,16800.0
2007-01-10 11:00:00,73.97,74.07,73.84,73.94,10400.0,34.3341,34.3805,34.2737,34.3201,10400.0
2007-01-10 11:30:00,73.97,74.1,73.95,73.97,15100.0,34.3341,34.3944,34.3248,34.3341,15100.0
2007-01-10 12:00:00,73.99,74.17,73.97,74.04,13800.0,34.3433,34.4269,34.3341,34.3665,13800.0
2007-01-10 12:30:00,74.04,74.34,74.01,74.21,9400.0,34.3665,34.5058,34.3526,34.4454,9400.0
2007-01-10 13:00:00,74.19,74.32,74.14,74.32,16400.0,34.4362,34.4965,34.413,34.4965,16400.0
2007-01-10 13:30:00,74.31,74.8,74.3,74.69,72400.0,34.4919,34.7193,34.4872,34.6682,72400.0
2007-01-10 14:00:00,74.73,74.97,74.69,74.72,22900.0,34.6868,34.7982,34.6682,34.6822,22900.0
2007-01-10 14:30:00,74.73,75.07,74.73,74.98,24500.0,34.6868,34.8446,34.6868,34.8029,24500.0
2007-01-10 15:00:00,74.92,75.06,74.75,74.76,38600.0,34.775,34.84,34.6961,34.7007,38600.0
2007-01-10 15:30:00,74.76,75.01,74.69,74.92,60200.0,34.7007,34.8168,34.6682,34.775,60200.0
2007-01-11 09:30:00,75.3,76.73,75.3,76.15,57700.0,34.9514,35.6151,34.9514,35.3459,57700.0
2007-01-11 10:00:00,76.11,76.9,76.06,76.6,39600.0,35.3274,35.694,35.3041,35.5548,39600.0
2007-01-11 10:30:00,76.6,77.01,76.6,76.99,28200.0,35.5548,35.7451,35.5548,35.7358,28200.0
2007-01-11 11:00:00,76.96,77.28,76.96,77.1,46800.0,35.7219,35.8704,35.7219,35.7869,46800.0
2007-01-11 11:30:00,77.11,77.37,77.05,77.13,80800.0,35.7915,35.9122,35.7637,35.8008,80800.0
2007-01-11 12:00:00,77.12,77.24,77.04,77.15,65100.0,35.7962,35.8519,35.759,35.8101,65100.0
2007-01-11 12:30:00,77.15,77.15,76.6,76.6,22000.0,35.8101,35.8101,35.5548,35.5548,22000.0
2007-01-11 13:00:00,76.59,76.6,76.12,76.28,29100.0,35.5502,35.5548,35.332,35.4063,29100.0
2007-01-11 13:30:00,76.3,76.52,76.22,76.41,41300.0,35.4155,35.5177,35.3784,35.4666,41300.0
2007-01-11 14:00:00,76.39,76.72,76.36,76.56,52900.0,35.4573,35.6105,35.4434,35.5362,52900.0
2007-01-11 14:30:00,76.55,76.84,76.51,76.62,49600.0,35.5316,35.6662,35.513,35.5641,49600.0
2007-01-11 15:00:00,76.6,76.9,76.6,76.85,86300.0,35.5548,35.694,35.5548,35.6708,86300.0
2007-01-11 15:30:00,76.81,76.85,76.6,76.75,87200.0,35.6523,35.6708,35.5548,35.6244,87200.0
2007-01-12 09:30:00,76.7,76.85,76.56,76.85,42600.0,35.6012,35.6708,35.5362,35.6708,42600.0
2007-01-12 10:00:00,76.8,77.22,76.8,77.06,17700.0,35.6476,35.8426,35.6476,35.7683,17700.0
2007-01-12 10:30:00,77.06,77.16,77.0,77.16,12900.0,35.7683,35.8147,35.7405,35.8147,12900.0
2007-01-12 11:00:00,77.07,77.29,77.02,77.11,23500.0,35.773,35.8751,35.7497,35.7915,23500.0
2007-01-12 11:30:00,77.06,77.11,77.0,77.03,10700.0,35.7683,35.7915,35.7405,35.7544,10700.0
2007-01-12 12:00:00,77.04,77.17,76.8,77.03,128200.0,35.759,35.8194,35.6476,35.7544,128200.0
2007-01-12 12:30:00,77.1,77.1,76.89,76.89,11500.0,35.7869,35.7869,35.6894,35.6894,11500.0
2007-01-12 13:00:00,76.88,77.07,76.88,76.88,12100.0,35.6848,35.773,35.6848,35.6848,12100.0
2007-01-12 13:30:00,76.92,77.06,76.9,77.04,21700.0,35.7033,35.7683,35.694,35.759,21700.0
2007-01-12 14:00:00,77.0,77.03,76.88,76.96,23300.0,35.7405,35.7544,35.6848,35.7219,23300.0
2007-01-12 14:30:00,76.98,77.0,76.8,76.81,26900.0,35.7312,35.7405,35.6476,35.6523,26900.0
2007-01-12 15:00:00,76.81,76.88,76.67,76.74,67800.0,35.6523,35.6848,35.5873,35.6198,67800.0
2007-01-12 15:30:00,76.71,76.84,76.67,76.75,63200.0,35.6059,35.6662,35.5873,35.6244,63200.0
2007-01-16 09:30:00,76.95,77.56,76.95,77.19,41700.0,35.7173,36.0004,35.7173,35.8287,41700.0
2007-01-16 10:00:00,77.15,77.26,77.03,77.19,17900.0,35.8101,35.8611,35.7544,35.8287,17900.0
2007-01-16 10:30:00,77.19,77.32,77.11,77.11,25900.0,35.8287,35.889,35.7915,35.7915,25900.0
2007-01-16 11:00:00,77.12,77.27,77.1,77.1,17700.0,35.7962,35.8658,35.7869,35.7869,17700.0
2007-01-16 11:30:00,77.16,77.23,77.05,77.14,14000.0,35.8147,35.8472,35.7637,35.8054,14000.0
2007-01-16 12:00:00,77.14,77.3,77.14,77.3,20100.0,35.8054,35.8797,35.8054,35.8797,20100.0
2007-01-16 12:30:00,77.3,77.42,77.17,77.17,10800.0,35.8797,35.9354,35.8194,35.8194,10800.0
2007-01-16 13:00:00,77.22,77.35,77.07,77.07,31300.0,35.8426,35.9029,35.773,35.773,31300.0
2007-01-16 13:30:00,77.08,77.21,77.05,77.13,11800.0,35.7776,35.8379,35.7637,35.8008,11800.0
2007-01-16 14:00:00,77.11,77.16,77.04,77.05,11900.0,35.7915,35.8147,35.759,35.7637,11900.0
2007-01-16 14:30:00,77.08,77.27,77.08,77.2,10100.0,35.7776,35.8658,35.7776,35.8333,10100.0
2007-01-16 15:00:00,77.22,77.28,77.12,77.24,28900.0,35.8426,35.8704,35.7962,35.8519,28900.0
2007-01-16 15:30:00,77.23,77.38,77.1,77.36,69400.0,35.8472,35.9168,35.7869,35.9076,69400.0
2007-01-17 09:30:00,77.37,77.37,76.32,76.58,18200.0,35.9122,35.9122,35.4248,35.5455,18200.0
2007-01-17 10:00:00,76.54,76.57,76.38,76.46,9500.0,35.5269,35.5409,35.4527,35.4898,9500.0
2007-01-17 10:30:00,76.47,76.75,76.46,76.74,22100.0,35.4945,35.6244,35.4898,35.6198,22100.0
2007-01-17 11:00:00,76.67,76.99,76.67,76.82,14900.0,35.5873,35.7358,35.5873,35.6569,14900.0
2007-01-17 11:30:00,76.82,77.05,76.81,77.05,16400.0,35.6569,35.7637,35.6523,35.7637,16400.0
2007-01-17 12:00:00,77.01,77.1,76.99,77.01,6800.0,35.7451,35.7869,35.7358,35.7451,6800.0
2007-01-17 12:30:00,77.01,77.48,77.01,77.39,7800.0,35.7451,35.9633,35.7451,35.9215,7800.0
2007-01-17 13:00:00,77.39,77.55,77.25,77.25,12600.0,35.9215,35.9957,35.8565,35.8565,12600.0
2007-01-17 13:30:00,77.28,77.4,77.15,77.17,7300.0,35.8704,35.9261,35.8101,35.8194,7300.0
2007-01-17 14:00:00,77.15,77.29,76.94,77.06,23200.0,35.8101,35.8751,35.7126,35.7683,23200.0
2007-01-17 14:30:00,77.06,77.14,76.97,77.07,28700.0,35.7683,35.8054,35.7265,35.773,28700.0
2007-01-17 15:00:00,77.04,77.15,76.82,76.86,21300.0,35.759,35.8101,35.6569,35.6755,21300.0
2007-01-17 15:30:00,76.87,77.02,76.75,76.93,48500.0,35.6801,35.7497,35.6244,35.708,48500.0
2007-01-18 09:30:00,77.0,77.33,76.75,77.1,19000.0,35.7405,35.8936,35.6244,35.7869,19000.0
2007-01-18 10:00:00,77.19,77.2,77.0,77.05,41800.0,35.8287,35.8333,35.7405,35.7637,41800.0
2007-01-18 10:30:00,77.08,77.24,77.04,77.1,16000.0,35.7776,35.8519,35.759,35.7869,16000.0
2007-01-18 11:00:00,77.12,77.2,77.07,77.1,13200.0,35.7962,35.8333,35.773,35.7869,13200.0
2007-01-18 11:30:00,77.15,77.22,77.14,77.18,11500.0,35.8101,35.8426,35.8054,35.824,11500.0
2007-01-18 12:00:00,77.19,77.35,77.17,77.35,19000.0,35.8287,35.9029,35.8194,35.9029,19000.0
2007-01-18 12:30:00,77.35,77.43,77.27,77.36,15000.0,35.9029,35.9401,35.8658,35.9076,15000.0
2007-01-18 13:00:00,77.35,77.44,77.28,77.44,9000.0,35.9029,35.9447,35.8704,35.9447,9000.0
2007-01-18 13:30:00,77.44,77.54,77.35,77.35,9700.0,35.9447,35.9911,35.9029,35.9029,9700.0
2007-01-18 14:00:00,77.34,77.34,77.15,77.19,12100.0,35.8983,35.8983,35.8101,35.8287,12100.0
2007-01-18 14:30:00,77.19,77.32,77.12,77.17,20300.0,35.8287,35.889,35.7962,35.8194,20300.0
2007-01-18 15:00:00,77.18,77.29,77.16,77.22,12400.0,35.824,35.8751,35.8147,35.8426,12400.0
2007-01-18 15:30:00,77.22,77.31,77.13,77.21,29400.0,35.8426,35.8844,35.8008,35.8379,29400.0
2007-01-19 09:30:00,77.22,77.22,76.68,76.72,6700.0,35.8426,35.8426,35.5919,35.6105,6700.0
2007-01-19 10:00:00,76.73,77.03,76.72,76.85,9800.0,35.6151,35.7544,35.6105,35.6708,9800.0
2007-01-19 10:30:00,76.85,77.22,76.85,77.17,20000.0,35.6708,35.8426,35.6708,35.8194,20000.0
2007-01-19 11:00:00,77.18,77.35,77.18,77.35,8100.0,35.824,35.9029,35.824,35.9029,8100.0
2007-01-19 11:30:00,77.35,77.42,77.28,77.42,3100.0,35.9029,35.9354,35.8704,35.9354,3100.0
2007-01-19 12:00:00,77.37,77.38,77.25,77.33,27100.0,35.9122,35.9168,35.8565,35.8936,27100.0
2007-01-19 12:30:00,77.33,77.39,77.26,77.39,10600.0,35.8936,35.9215,35.8611,35.9215,10600.0
2007-01-19 13:00:00,77.44,77.63,77.44,77.63,7500.0,35.9447,36.0329,35.9447,36.0329,7500.0
2007-01-19 13:30:00,77.67,77.9,77.56,77.85,15300.0,36.0514,36.1582,36.0004,36.135,15300.0
2007-01-19 14:00:00,77.84,77.86,77.68,77.81,9000.0,36.1304,36.1396,36.0561,36.1164,9000.0
2007-01-19 14:30:00,77.81,78.07,77.81,77.85,16100.0,36.1164,36.2371,36.1164,36.135,16100.0
2007-01-19 15:00:00,77.88,77.89,77.72,77.83,11200.0,36.1489,36.1536,36.0747,36.1257,11200.0
2007-01-19 15:30:00,77.83,78.18,77.79,78.14,41200.0,36.1257,36.2882,36.1071,36.2696,41200.0
2007-01-22 09:30:00,77.9,78.0,77.47,77.73,14100.0,36.1582,36.2046,35.9586,36.0793,14100.0
2007-01-22 10:00:00,77.77,77.79,77.48,77.73,27700.0,36.0979,36.1071,35.9633,36.0793,27700.0
2007-01-22 10:30:00,77.69,77.84,77.59,77.81,16400.0,36.0607,36.1304,36.0143,36.1164,16400.0
2007-01-22 11:00:00,77.83,77.91,77.68,77.73,13100.0,36.1257,36.1628,36.0561,36.0793,13100.0
2007-01-22 11:30:00,77.68,77.83,77.66,77.83,12700.0,36.0561,36.1257,36.0468,36.1257,12700.0
2007-01-22 12:00:00,77.83,77.83,77.49,77.55,11300.0,36.1257,36.1257,35.9679,35.9957,11300.0
2007-01-22 12:30:00,77.55,77.57,77.48,77.55,9600.0,35.9957,36.005,35.9633,35.9957,9600.0
2007-01-22 13:00:00,77.56,77.79,77.56,77.77,7800.0,36.0004,36.1071,36.0004,36.0979,7800.0
2007-01-22 13:30:00,77.76,78.0,77.67,77.98,18800.0,36.0932,36.2046,36.0514,36.1953,18800.0
2007-01-22 14:00:00,77.94,77.94,77.7,77.8,14700.0,36.1768,36.1768,36.0654,36.1118,14700.0
2007-01-22 14:30:00,77.8,77.8,77.58,77.63,12900.0,36.1118,36.1118,36.0097,36.0329,12900.0
2007-01-22 15:00:00,77.61,77.65,77.35,77.56,29700.0,36.0236,36.0422,35.9029,36.0004,29700.0
2007-01-22 15:30:00,77.55,77.55,77.15,77.33,53000.0,35.9957,35.9957,35.8101,35.8936,53000.0
2007-01-23 09:30:00,77.13,77.3,76.86,77.03,27400.0,35.8008,35.8797,35.6755,35.7544,27400.0
2007-01-23 10:00:00,77.08,77.4,77.04,77.4,20700.0,35.7776,35.9261,35.759,35.9261,20700.0
2007-01-23 10:30:00,77.41,77.48,77.38,77.4,19200.0,35.9308,35.9633,35.9168,35.9261,19200.0
2007-01-23 11:00:00,77.41,77.5,77.29,77.39,12800.0,35.9308,35.9725,35.8751,35.9215,12800.0
2007-01-23 11:30:00,77.37,77.38,77.24,77.28,9900.0,35.9122,35.9168,35.8519,35.8704,9900.0
2007-01-23 12:00:00,77.28,77.45,77.27,77.34,16700.0,35.8704,35.9493,35.8658,35.8983,16700.0
2007-01-23 12:30:00,77.33,77.49,77.33,77.49,21800.0,35.8936,35.9679,35.8936,35.9679,21800.0
2007-01-23 13:00:00,77.56,77.92,77.53,77.92,19100.0,36.0004,36.1675,35.9865,36.1675,19100.0
2007-01-23 13:30:00,77.92,78.18,77.92,78.13,30100.0,36.1675,36.2882,36.1675,36.265,30100.0
2007-01-23 14:00:00,78.13,78.15,77.86,78.02,44000.0,36.265,36.2742,36.1396,36.2139,44000.0
2007-01-23 14:30:00,78.01,78.01,77.62,77.64,21800.0,36.2093,36.2093,36.0282,36.0375,21800.0
2007-01-23 15:00:00,77.64,77.8,77.54,77.54,17800.0,36.0375,36.1118,35.9911,35.9911,17800.0
2007-01-23 15:30:00,77.52,77.57,77.25,77.52,43400.0,35.9818,36.005,35.8565,35.9818,43400.0
2007-01-24 09:30:00,77.86,77.91,77.66,77.67,11800.0,36.1396,36.1628,36.0468,36.0514,11800.0
2007-01-24 10:00:00,77.7,78.01,77.7,78.01,8400.0,36.0654,36.2093,36.0654,36.2093,8400.0
2007-01-24 10:30:00,77.96,78.2,77.96,78.12,10100.0,36.1861,36.2975,36.1861,36.2603,10100.0
2007-01-24 11:00:00,78.14,78.2,78.0,78.02,13000.0,36.2696,36.2975,36.2046,36.2139,13000.0
2007-01-24 11:30:00,78.06,78.06,77.91,77.91,11000.0,36.2325,36.2325,36.1628,36.1628,11000.0
2007-01-24 12:00:00,77.91,78.03,77.91,78.0,12900.0,36.1628,36.2185,36.1628,36.2046,12900.0
2007-01-24 12:30:00,78.04,78.24,77.95,78.0,9400.0,36.2232,36.316,36.1814,36.2046,9400.0
2007-01-24 13:00:00,77.95,78.18,77.95,78.1,14500.0,36.1814,36.2882,36.1814,36.251,14500.0
2007-01-24 13:30:00,78.1,78.49,78.06,78.46,25200.0,36.251,36.4321,36.2325,36.4181,25200.0
2007-01-24 14:00:00,78.49,78.77,78.49,78.56,15900.0,36.4321,36.562,36.4321,36.4646,15900.0
2007-01-24 14:30:00,78.62,78.67,78.28,78.67,43000.0,36.4924,36.5156,36.3346,36.5156,43000.0
2007-01-24 15:00:00,78.64,78.97,78.64,78.94,22700.0,36.5017,36.6549,36.5017,36.6409,22700.0
2007-01-24 15:30:00,78.97,79.0,78.46,78.72,47800.0,36.6549,36.6688,36.4181,36.5388,47800.0
2007-01-25 09:30:00,79.48,79.48,78.82,79.17,12500.0,36.8916,36.8916,36.5852,36.7477,12500.0
2007-01-25 10:00:00,79.17,79.24,78.93,79.1,26700.0,36.7477,36.7802,36.6363,36.7152,26700.0
2007-01-25 10:30:00,79.14,79.42,79.08,79.42,30100.0,36.7338,36.8637,36.7059,36.8637,30100.0
2007-01-25 11:00:00,79.46,79.98,79.46,79.92,31000.0,36.8823,37.1237,36.8823,37.0958,31000.0
2007-01-25 11:30:00,79.92,79.99,79.6,79.6,33200.0,37.0958,37.1283,36.9473,36.9473,33200.0
2007-01-25 12:00:00,79.6,79.85,79.41,79.85,20800.0,36.9473,37.0633,36.8591,37.0633,20800.0
2007-01-25 12:30:00,79.86,79.93,79.68,79.69,15900.0,37.068,37.1005,36.9844,36.9891,15900.0
2007-01-25 13:00:00,79.73,79.87,79.69,79.84,5200.0,37.0076,37.0726,36.9891,37.0587,5200.0
2007-01-25 13:30:00,79.84,79.97,79.74,79.84,50100.0,37.0587,37.119,37.0123,37.0587,50100.0
2007-01-25 14:00:00,79.8,79.8,78.99,79.18,24000.0,37.0401,37.0401,36.6641,36.7523,24000.0
2007-01-25 14:30:00,79.15,79.44,79.1,79.44,13100.0,36.7384,36.873,36.7152,36.873,13100.0
2007-01-25 15:00:00,79.35,79.35,79.01,79.01,26500.0,36.8312,36.8312,36.6734,36.6734,26500.0
2007-01-25 15:30:00,79.02,79.54,79.02,79.21,128200.0,36.6781,36.9194,36.6781,36.7663,128200.0
2007-01-26 09:30:00,79.5,79.57,78.67,78.67,14400.0,36.9009,36.9334,36.5156,36.5156,14400.0
2007-01-26 10:00:00,78.67,78.79,78.5,78.65,27900.0,36.5156,36.5713,36.4367,36.5063,27900.0
2007-01-26 10:30:00,78.65,78.65,78.58,78.6,27100.0,36.5063,36.5063,36.4738,36.4831,27100.0
2007-01-26 11:00:00,78.6,78.64,78.55,78.63,30600.0,36.4831,36.5017,36.4599,36.497,30600.0
2007-01-26 11:30:00,78.63,78.68,78.47,78.49,4700.0,36.497,36.5203,36.4228,36.4321,4700.0
2007-01-26 12:00:00,78.45,78.96,78.44,78.96,9700.0,36.4135,36.6502,36.4089,36.6502,9700.0
2007-01-26 12:30:00,78.96,78.98,78.76,78.79,7800.0,36.6502,36.6595,36.5574,36.5713,7800.0
2007-01-26 13:00:00,78.8,78.8,78.5,78.54,9400.0,36.576,36.576,36.4367,36.4553,9400.0
2007-01-26 13:30:00,78.53,78.84,78.53,78.84,6800.0,36.4506,36.5945,36.4506,36.5945,6800.0
2007-01-26 14:00:00,78.78,78.85,78.74,78.74,8600.0,36.5667,36.5992,36.5481,36.5481,8600.0
2007-01-26 14:30:00,78.75,78.85,78.68,78.82,3600.0,36.5527,36.5992,36.5203,36.5852,3600.0
2007-01-26 15:00:00,78.83,79.0,78.82,78.92,21500.0,36.5899,36.6688,36.5852,36.6317,21500.0
2007-01-26 15:30:00,78.92,78.97,78.78,78.84,26400.0,36.6317,36.6549,36.5667,36.5945,26400.0
2007-01-29 09:30:00,78.85,79.0,78.6,78.6,8200.0,36.5992,36.6688,36.4831,36.4831,8200.0
2007-01-29 10:00:00,78.62,78.94,78.61,78.92,6800.0,36.4924,36.6409,36.4878,36.6317,6800.0
2007-01-29 10:30:00,78.94,78.94,78.79,78.79,11500.0,36.6409,36.6409,36.5713,36.5713,11500.0
2007-01-29 11:00:00,78.82,79.0,78.77,79.0,17300.0,36.5852,36.6688,36.562,36.6688,17300.0
2007-01-29 11:30:00,78.98,78.98,78.85,78.91,56900.0,36.6595,36.6595,36.5992,36.627,56900.0
2007-01-29 12:00:00,78.88,78.9,78.8,78.8,8400.0,36.6131,36.6224,36.576,36.576,8400.0
2007-01-29 12:30:00,78.81,78.81,78.44,78.54,18300.0,36.5806,36.5806,36.4089,36.4553,18300.0
2007-01-29 13:00:00,78.5,78.64,78.5,78.59,7200.0,36.4367,36.5017,36.4367,36.4785,7200.0
2007-01-29 13:30:00,78.56,78.64,78.09,78.26,19300.0,36.4646,36.5017,36.2464,36.3253,19300.0
2007-01-29 14:00:00,78.23,78.35,78.15,78.18,42500.0,36.3114,36.3671,36.2742,36.2882,42500.0
2007-01-29 14:30:00,78.18,78.35,78.18,78.23,10900.0,36.2882,36.3671,36.2882,36.3114,10900.0
2007-01-29 15:00:00,78.2,78.43,78.17,78.35,19400.0,36.2975,36.4042,36.2835,36.3671,19400.0
2007-01-29 15:30:00,78.35,78.57,78.21,78.57,36000.0,36.3671,36.4692,36.3021,36.4692,36000.0
2007-01-30 09:30:00,78.59,78.59,78.2,78.25,31800.0,36.4785,36.4785,36.2975,36.3207,31800.0
2007-01-30 10:00:00,78.3,78.55,78.3,78.46,13200.0,36.3439,36.4599,36.3439,36.4181,13200.0
2007-01-30 10:30:00,78.5,78.53,78.39,78.43,16200.0,36.4367,36.4506,36.3856,36.4042,16200.0
2007-01-30 11:00:00,78.42,78.42,78.27,78.36,16500.0,36.3996,36.3996,36.3299,36.3717,16500.0
2007-01-30 11:30:00,78.42,78.46,78.29,78.34,13400.0,36.3996,36.4181,36.3392,36.3624,13400.0
2007-01-30 12:00:00,78.33,78.35,78.25,78.28,11300.0,36.3578,36.3671,36.3207,36.3346,11300.0
2007-01-30 12:30:00,78.35,78.44,78.28,78.3,12600.0,36.3671,36.4089,36.3346,36.3439,12600.0
2007-01-30 13:00:00,78.28,78.35,78.17,78.33,13700.0,36.3346,36.3671,36.2835,36.3578,13700.0
2007-01-30 13:30:00,78.34,78.46,78.32,78.41,14800.0,36.3624,36.4181,36.3532,36.3949,14800.0
2007-01-30 14:00:00,78.43,78.45,78.36,78.42,12900.0,36.4042,36.4135,36.3717,36.3996,12900.0
2007-01-30 14:30:00,78.42,78.46,78.39,78.4,18700.0,36.3996,36.4181,36.3856,36.3903,18700.0
2007-01-30 15:00:00,78.44,78.47,78.27,78.34,28400.0,36.4089,36.4228,36.3299,36.3624,28400.0
2007-01-30 15:30:00,78.34,78.41,78.28,78.29,48000.0,36.3624,36.3949,36.3346,36.3392,48000.0
2007-01-31 09:30:00,78.31,78.38,77.9,78.15,21000.0,36.3485,36.381,36.1582,36.2742,21000.0
2007-01-31 10:00:00,78.15,78.19,78.04,78.16,12400.0,36.2742,36.2928,36.2232,36.2789,12400.0
2007-01-31 10:30:00,78.16,78.33,78.11,78.25,28200.0,36.2789,36.3578,36.2557,36.3207,28200.0
2007-01-31 11:00:00,78.25,78.27,78.13,78.22,15900.0,36.3207,36.3299,36.265,36.3067,15900.0
2007-01-31 11:30:00,78.22,78.3,78.18,78.29,28200.0,36.3067,36.3439,36.2882,36.3392,28200.0
2007-01-31 12:00:00,78.29,78.38,78.23,78.3,35400.0,36.3392,36.381,36.3114,36.3439,35400.0
2007-01-31 12:30:00,78.3,78.39,78.27,78.35,30000.0,36.3439,36.3856,36.3299,36.3671,30000.0
2007-01-31 13:00:00,78.34,78.38,78.3,78.34,16300.0,36.3624,36.381,36.3439,36.3624,16300.0
2007-01-31 13:30:00,78.34,78.38,78.2,78.25,20300.0,36.3624,36.381,36.2975,36.3207,20300.0
2007-01-31 14:00:00,78.22,78.53,78.22,78.3,33100.0,36.3067,36.4506,36.3067,36.3439,33100.0
2007-01-31 14:30:00,78.3,78.63,78.21,78.47,51100.0,36.3439,36.497,36.3021,36.4228,51100.0
2007-01-31 15:00:00,78.49,78.79,78.49,78.77,27800.0,36.4321,36.5713,36.4321,36.562,27800.0
2007-01-31 15:30:00,78.72,78.73,78.39,78.49,43200.0,36.5388,36.5435,36.3856,36.4321,43200.0
2007-02-01 09:30:00,78.6,78.6,77.71,77.95,22400.0,36.4831,36.4831,36.07,36.1814,22400.0
2007-02-01 10:00:00,77.96,78.01,77.87,77.94,47500.0,36.1861,36.2093,36.1443,36.1768,47500.0
2007-02-01 10:30:00,77.98,78.0,77.8,77.89,30100.0,36.1953,36.2046,36.1118,36.1536,30100.0
2007-02-01 11:00:00,77.88,77.94,77.71,77.78,23300.0,36.1489,36.1768,36.07,36.1025,23300.0
2007-02-01 11:30:00,77.81,78.0,77.77,77.99,26000.0,36.1164,36.2046,36.0979,36.2,26000.0
2007-02-01 12:00:00,78.0,78.11,77.92,78.0,22900.0,36.2046,36.2557,36.1675,36.2046,22900.0
2007-02-01 12:30:00,77.94,78.0,77.89,77.94,22800.0,36.1768,36.2046,36.1536,36.1768,22800.0
2007-02-01 13:00:00,77.99,78.0,77.92,77.96,23400.0,36.2,36.2046,36.1675,36.1861,23400.0
2007-02-01 13:30:00,77.97,78.0,77.94,77.94,64900.0,36.1907,36.2046,36.1768,36.1768,64900.0
2007-02-01 14:00:00,77.95,78.1,77.95,78.0,38200.0,36.1814,36.251,36.1814,36.2046,38200.0
2007-02-01 14:30:00,78.0,78.0,77.85,77.89,42800.0,36.2046,36.2046,36.135,36.1536,42800.0
2007-02-01 15:00:00,77.89,77.95,77.83,77.93,39900.0,36.1536,36.1814,36.1257,36.1721,39900.0
2007-02-01 15:30:00,77.93,78.0,77.89,78.0,45000.0,36.1721,36.2046,36.1536,36.2046,45000.0
2007-02-02 09:30:00,78.0,78.1,77.82,77.96,17900.0,36.2046,36.251,36.1211,36.1861,17900.0
2007-02-02 10:00:00,77.92,77.99,77.79,77.84,20200.0,36.1675,36.2,36.1071,36.1304,20200.0
2007-02-02 10:30:00,77.83,77.83,77.47,77.75,41200.0,36.1257,36.1257,35.9586,36.0886,41200.0
2007-02-02 11:00:00,77.74,77.77,77.64,77.7,14600.0,36.0839,36.0979,36.0375,36.0654,14600.0
2007-02-02 11:30:00,77.65,77.69,77.58,77.68,17400.0,36.0422,36.0607,36.0097,36.0561,17400.0
2007-02-02 12:00:00,77.69,77.79,77.65,77.72,27100.0,36.0607,36.1071,36.0422,36.0747,27100.0
2007-02-02 12:30:00,77.72,77.85,77.72,77.83,27700.0,36.0747,36.135,36.0747,36.1257,27700.0
2007-02-02 13:00:00,77.84,77.88,77.77,77.8,31300.0,36.1304,36.1489,36.0979,36.1118,31300.0
2007-02-02 13:30:00,77.8,77.85,77.6,77.67,21400.0,36.1118,36.135,36.019,36.0514,21400.0
2007-02-02 14:00:00,77.68,77.8,77.67,77.8,20400.0,36.0561,36.1118,36.0514,36.1118,20400.0
2007-02-02 14:30:00,77.8,77.91,77.7,77.77,25900.0,36.1118,36.1628,36.0654,36.0979,25900.0
2007-02-02 15:00:00,77.77,77.8,77.67,77.8,32000.0,36.0979,36.1118,36.0514,36.1118,32000.0
2007-02-02 15:30:00,77.8,77.95,77.67,77.78,75200.0,36.1118,36.1814,36.0514,36.1025,75200.0
2007-02-05 09:30:00,77.95,78.32,77.95,78.11,10900.0,36.1814,36.3532,36.1814,36.2557,10900.0
2007-02-05 10:00:00,78.12,78.55,78.12,78.51,13400.0,36.2603,36.4599,36.2603,36.4413,13400.0
2007-02-05 10:30:00,78.51,78.62,78.4,78.4,14100.0,36.4413,36.4924,36.3903,36.3903,14100.0
2007-02-05 11:00:00,78.41,78.43,78.17,78.25,11600.0,36.3949,36.4042,36.2835,36.3207,11600.0
2007-02-05 11:30:00,78.3,78.3,78.07,78.21,19400.0,36.3439,36.3439,36.2371,36.3021,19400.0
2007-02-05 12:00:00,78.19,78.42,78.18,78.33,15800.0,36.2928,36.3996,36.2882,36.3578,15800.0
2007-02-05 12:30:00,78.37,78.46,78.25,78.3,18900.0,36.3764,36.4181,36.3207,36.3439,18900.0
2007-02-05 13:00:00,78.36,78.37,77.9,77.9,24700.0,36.3717,36.3764,36.1582,36.1582,24700.0
2007-02-05 13:30:00,77.9,77.99,77.78,77.79,17800.0,36.1582,36.2,36.1025,36.1071,17800.0
2007-02-05 14:00:00,77.79,77.8,77.61,77.62,36900.0,36.1071,36.1118,36.0236,36.0282,36900.0
2007-02-05 14:30:00,77.62,77.71,77.6,77.66,20100.0,36.0282,36.07,36.019,36.0468,20100.0
2007-02-05 15:00:00,77.66,77.7,77.55,77.62,45500.0,36.0468,36.0654,35.9957,36.0282,45500.0
2007-02-05 15:30:00,77.66,77.66,77.28,77.35,61300.0,36.0468,36.0468,35.8704,35.9029,61300.0
2007-02-06 09:30:00,77.3,77.59,77.21,77.45,43100.0,35.8797,36.0143,35.8379,35.9493,43100.0
2007-02-06 10:00:00,77.45,77.64,77.38,77.56,44200.0,35.9493,36.0375,35.9168,36.0004,44200.0
2007-02-06 10:30:00,77.57,77.59,77.4,77.4,29500.0,36.005,36.0143,35.9261,35.9261,29500.0
2007-02-06 11:00:00,77.4,77.56,77.4,77.52,24600.0,35.9261,36.0004,35.9261,35.9818,24600.0
2007-02-06 11:30:00,77.52,77.63,77.52,77.57,34800.0,35.9818,36.0329,35.9818,36.005,34800.0
2007-02-06 12:00:00,77.57,77.59,77.55,77.59,28300.0,36.005,36.0143,35.9957,36.0143,28300.0
2007-02-06 12:30:00,77.59,77.6,77.58,77.59,17400.0,36.0143,36.019,36.0097,36.0143,17400.0
2007-02-06 13:00:00,77.59,77.65,77.57,77.63,34800.0,36.0143,36.0422,36.005,36.0329,34800.0
2007-02-06 13:30:00,77.63,77.67,77.56,77.6,41500.0,36.0329,36.0514,36.0004,36.019,41500.0
2007-02-06 14:00:00,77.6,77.6,77.53,77.6,34100.0,36.019,36.019,35.9865,36.019,34100.0
2007-02-06 14:30:00,77.6,77.88,77.59,77.88,52500.0,36.019,36.1489,36.0143,36.1489,52500.0
2007-02-06 15:00:00,77.88,77.91,77.72,77.89,24000.0,36.1489,36.1628,36.0747,36.1536,24000.0
2007-02-06 15:30:00,77.89,78.05,77.87,77.91,41300.0,36.1536,36.2278,36.1443,36.1628,41300.0
2007-02-07 09:30:00,78.0,78.0,76.89,76.98,54500.0,36.2046,36.2046,35.6894,35.7312,54500.0
2007-02-07 10:00:00,76.98,77.9,76.98,77.89,63300.0,35.7312,36.1582,35.7312,36.1536,63300.0
2007-02-07 10:30:00,77.89,78.76,77.8,78.35,74900.0,36.1536,36.5574,36.1118,36.3671,74900.0
2007-02-07 11:00:00,78.3,78.42,77.99,78.05,60100.0,36.3439,36.3996,36.2,36.2278,60100.0
2007-02-07 11:30:00,78.04,78.25,77.75,78.09,44300.0,36.2232,36.3207,36.0886,36.2464,44300.0
2007-02-07 12:00:00,78.07,78.44,78.03,78.29,33300.0,36.2371,36.4089,36.2185,36.3392,33300.0
2007-02-07 12:30:00,78.28,78.28,77.98,78.23,17400.0,36.3346,36.3346,36.1953,36.3114,17400.0
2007-02-07 13:00:00,78.23,78.44,78.19,78.31,8700.0,36.3114,36.4089,36.2928,36.3485,8700.0
2007-02-07 13:30:00,78.38,78.38,78.18,78.38,14200.0,36.381,36.381,36.2882,36.381,14200.0
2007-02-07 14:00:00,78.33,78.38,78.18,78.31,26400.0,36.3578,36.381,36.2882,36.3485,26400.0
2007-02-07 14:30:00,78.31,78.37,78.15,78.35,23200.0,36.3485,36.3764,36.2742,36.3671,23200.0
2007-02-07 15:00:00,78.32,78.55,78.29,78.52,17900.0,36.3532,36.4599,36.3392,36.446,17900.0
2007-02-07 15:30:00,78.52,78.77,78.38,78.7,49400.0,36.446,36.562,36.381,36.5295,49400.0
2007-02-09 09:30:00,76.4,76.94,75.73,76.27,130400.0,35.462,35.7126,35.151,35.4016,130400.0
2007-02-09 10:00:00,76.25,76.53,76.04,76.5,52400.0,35.3923,35.5223,35.2949,35.5084,52400.0
2007-02-09 10:30:00,76.44,76.53,76.0,76.36,48600.0,35.4805,35.5223,35.2763,35.4434,48600.0
2007-02-09 11:00:00,76.23,76.4,76.05,76.35,18800.0,35.3831,35.462,35.2995,35.4388,18800.0
2007-02-09 11:30:00,76.39,76.44,76.28,76.37,28000.0,35.4573,35.4805,35.4063,35.448,28000.0
2007-02-09 12:00:00,76.4,76.46,76.0,76.02,56300.0,35.462,35.4898,35.2763,35.2856,56300.0
2007-02-09 12:30:00,76.01,76.03,75.0,75.1,77000.0,35.2809,35.2902,34.8121,34.8586,77000.0
2007-02-09 13:00:00,75.1,75.23,74.66,75.0,50400.0,34.8586,34.9189,34.6543,34.8121,50400.0
2007-02-09 13:30:00,75.0,75.02,74.01,74.25,94400.0,34.8121,34.8214,34.3526,34.464,94400.0
2007-02-09 14:00:00,74.26,74.79,74.2,74.74,43000.0,34.4687,34.7147,34.4408,34.6915,43000.0
2007-02-09 14:30:00,74.75,74.8,74.19,74.54,26400.0,34.6961,34.7193,34.4362,34.5986,26400.0
2007-02-09 15:00:00,74.48,75.82,74.32,75.6,114500.0,34.5708,35.1927,34.4965,35.0906,114500.0
2007-02-09 15:30:00,75.59,76.0,75.2,75.66,190700.0,35.086,35.2763,34.905,35.1185,190700.0
2007-02-12 09:30:00,75.99,75.99,74.9,75.11,53100.0,35.2717,35.2717,34.7657,34.8632,53100.0
2007-02-12 10:00:00,75.1,75.1,74.36,74.72,70000.0,34.8586,34.8586,34.5151,34.6822,70000.0
2007-02-12 10:30:00,74.72,75.16,74.72,75.07,38400.0,34.6822,34.8864,34.6822,34.8446,38400.0
2007-02-12 11:00:00,75.04,75.45,75.0,75.45,38100.0,34.8307,35.021,34.8121,35.021,38100.0
2007-02-12 11:30:00,75.46,76.0,75.43,75.88,58200.0,35.0257,35.2763,35.0117,35.2206,58200.0
2007-02-12 12:00:00,75.88,76.08,75.88,76.01,67600.0,35.2206,35.3134,35.2206,35.2809,67600.0
2007-02-12 12:30:00,76.01,76.31,75.97,76.25,51100.0,35.2809,35.4202,35.2624,35.3923,51100.0
2007-02-12 13:00:00,76.26,76.42,76.18,76.41,71100.0,35.397,35.4712,35.3598,35.4666,71100.0
2007-02-12 13:30:00,76.41,76.41,75.95,75.99,87300.0,35.4666,35.4666,35.2531,35.2717,87300.0
2007-02-12 14:00:00,75.91,76.03,75.69,75.87,52000.0,35.2345,35.2902,35.1324,35.216,52000.0
2007-02-12 14:30:00,75.86,75.9,75.1,75.75,72800.0,35.2113,35.2299,34.8586,35.1603,72800.0
2007-02-12 15:00:00,75.65,75.84,75.6,75.72,74800.0,35.1138,35.202,35.0906,35.1463,74800.0
2007-02-12 15:30:00,75.71,76.22,75.7,76.02,116600.0,35.1417,35.3784,35.1371,35.2856,116600.0
2007-02-13 09:30:00,76.13,76.4,75.02,75.22,73300.0,35.3366,35.462,34.8214,34.9143,73300.0
2007-02-13 10:00:00,75.22,76.5,75.22,76.5,86800.0,34.9143,35.5084,34.9143,35.5084,86800.0
2007-02-13 10:30:00,76.53,76.65,76.15,76.44,100100.0,35.5223,35.578,35.3459,35.4805,100100.0
2007-02-13 11:00:00,76.43,76.62,76.42,76.61,48500.0,35.4759,35.5641,35.4712,35.5594,48500.0
2007-02-13 11:30:00,76.61,76.72,76.38,76.52,64800.0,35.5594,35.6105,35.4527,35.5177,64800.0
2007-02-13 12:00:00,76.52,76.74,75.88,76.28,100200.0,35.5177,35.6198,35.2206,35.4063,100200.0
2007-02-13 12:30:00,76.27,76.38,76.09,76.21,31400.0,35.4016,35.4527,35.3181,35.3738,31400.0
2007-02-13 13:00:00,76.23,76.64,76.22,76.64,17000.0,35.3831,35.5734,35.3784,35.5734,17000.0
2007-02-13 13:30:00,76.64,77.05,76.63,77.04,24100.0,35.5734,35.7637,35.5687,35.759,24100.0
2007-02-13 14:00:00,77.03,77.74,77.02,77.73,45200.0,35.7544,36.0839,35.7497,36.0793,45200.0
2007-02-13 14:30:00,77.69,77.78,77.37,77.45,93500.0,36.0607,36.1025,35.9122,35.9493,93500.0
2007-02-13 15:00:00,77.45,77.45,77.27,77.4,42300.0,35.9493,35.9493,35.8658,35.9261,42300.0
2007-02-13 15:30:00,77.42,77.45,77.26,77.28,87600.0,35.9354,35.9493,35.8611,35.8704,87600.0
2007-02-14 09:30:00,77.0,77.1,76.21,76.46,31000.0,35.7405,35.7869,35.3738,35.4898,31000.0
2007-02-14 10:00:00,76.45,77.64,76.45,76.83,44500.0,35.4852,36.0375,35.4852,35.6616,44500.0
2007-02-14 10:30:00,76.82,77.0,76.66,76.86,54900.0,35.6569,35.7405,35.5826,35.6755,54900.0
2007-02-14 11:00:00,76.96,77.05,76.69,76.78,69800.0,35.7219,35.7637,35.5966,35.6383,69800.0
2007-02-14 11:30:00,76.76,76.87,76.7,76.76,29000.0,35.6291,35.6801,35.6012,35.6291,29000.0
2007-02-14 12:00:00,76.75,76.76,76.51,76.58,45400.0,35.6244,35.6291,35.513,35.5455,45400.0
2007-02-14 12:30:00,76.55,76.94,76.55,76.9,30200.0,35.5316,35.7126,35.5316,35.694,30200.0
2007-02-14 13:00:00,76.91,77.0,76.88,76.95,21900.0,35.6987,35.7405,35.6848,35.7173,21900.0
2007-02-14 13:30:00,76.91,77.02,76.86,76.98,131900.0,35.6987,35.7497,35.6755,35.7312,131900.0
2007-02-14 14:00:00,76.98,77.0,76.75,76.75,41800.0,35.7312,35.7405,35.6244,35.6244,41800.0
2007-02-14 14:30:00,76.75,76.89,76.75,76.76,35100.0,35.6244,35.6894,35.6244,35.6291,35100.0
2007-02-14 15:00:00,76.76,76.82,76.02,76.24,148500.0,35.6291,35.6569,35.2856,35.3877,148500.0
2007-02-14 15:30:00,76.26,76.44,76.23,76.39,61000.0,35.397,35.4805,35.3831,35.4573,61000.0
2007-02-15 09:30:00,76.4,76.71,76.26,76.59,22800.0,35.462,35.6059,35.397,35.5502,22800.0
2007-02-15 10:00:00,76.59,76.65,76.43,76.6,21000.0,35.5502,35.578,35.4759,35.5548,21000.0
2007-02-15 10:30:00,76.6,76.8,76.31,76.37,34900.0,35.5548,35.6476,35.4202,35.448,34900.0
2007-02-15 11:00:00,76.36,76.88,76.36,76.72,36400.0,35.4434,35.6848,35.4434,35.6105,36400.0
2007-02-15 11:30:00,76.72,76.74,76.62,76.67,22300.0,35.6105,35.6198,35.5641,35.5873,22300.0
2007-02-15 12:00:00,76.69,77.06,76.58,77.06,31100.0,35.5966,35.7683,35.5455,35.7683,31100.0
2007-02-15 12:30:00,77.06,77.22,76.83,77.0,50400.0,35.7683,35.8426,35.6616,35.7405,50400.0
2007-02-15 13:00:00,77.0,77.37,76.97,77.37,31900.0,35.7405,35.9122,35.7265,35.9122,31900.0
2007-02-15 13:30:00,77.34,77.48,76.99,76.99,40000.0,35.8983,35.9633,35.7358,35.7358,40000.0
2007-02-15 14:00:00,76.98,77.16,76.79,76.89,38300.0,35.7312,35.8147,35.643,35.6894,38300.0
2007-02-15 14:30:00,76.9,77.28,76.9,77.19,18500.0,35.694,35.8704,35.694,35.8287,18500.0
2007-02-15 15:00:00,77.19,77.19,76.67,76.82,37300.0,35.8287,35.8287,35.5873,35.6569,37300.0
2007-02-15 15:30:00,76.82,77.12,76.77,76.81,80400.0,35.6569,35.7962,35.6337,35.6523,80400.0
2007-02-16 09:30:00,76.87,77.13,76.36,76.44,32000.0,35.6801,35.8008,35.4434,35.4805,32000.0
2007-02-16 10:00:00,76.36,76.56,76.25,76.25,29500.0,35.4434,35.5362,35.3923,35.3923,29500.0
2007-02-16 10:30:00,76.26,76.63,76.25,76.43,35900.0,35.397,35.5687,35.3923,35.4759,35900.0
2007-02-16 11:00:00,76.41,76.53,76.37,76.47,27400.0,35.4666,35.5223,35.448,35.4945,27400.0
2007-02-16 11:30:00,76.48,76.79,76.47,76.68,46700.0,35.4991,35.643,35.4945,35.5919,46700.0
2007-02-16 12:00:00,76.68,76.72,76.36,76.41,41100.0,35.5919,35.6105,35.4434,35.4666,41100.0
2007-02-16 12:30:00,76.41,76.55,76.39,76.54,26100.0,35.4666,35.5316,35.4573,35.5269,26100.0
2007-02-16 13:00:00,76.53,76.55,76.46,76.48,18300.0,35.5223,35.5316,35.4898,35.4991,18300.0
2007-02-16 13:30:00,76.48,76.75,76.42,76.63,51500.0,35.4991,35.6244,35.4712,35.5687,51500.0
2007-02-16 14:00:00,76.64,76.97,76.61,76.94,31900.0,35.5734,35.7265,35.5594,35.7126,31900.0
2007-02-16 14:30:00,76.95,77.06,76.93,76.97,31500.0,35.7173,35.7683,35.708,35.7265,31500.0
2007-02-16 15:00:00,76.95,77.28,76.92,77.24,30500.0,35.7173,35.8704,35.7033,35.8519,30500.0
2007-02-16 15:30:00,77.25,77.4,77.17,77.17,45500.0,35.8565,35.9261,35.8194,35.8194,45500.0
2007-02-20 09:30:00,77.4,77.4,76.4,76.5,35700.0,35.9261,35.9261,35.462,35.5084,35700.0
2007-02-20 10:00:00,76.51,76.58,75.61,76.54,72800.0,35.513,35.5455,35.0953,35.5269,72800.0
2007-02-20 10:30:00,76.55,77.1,76.55,76.84,45000.0,35.5316,35.7869,35.5316,35.6662,45000.0
2007-02-20 11:00:00,76.8,77.3,76.65,77.25,26400.0,35.6476,35.8797,35.578,35.8565,26400.0
2007-02-20 11:30:00,77.31,77.46,76.96,77.15,31100.0,35.8844,35.954,35.7219,35.8101,31100.0
2007-02-20 12:00:00,77.14,77.33,77.11,77.26,19200.0,35.8054,35.8936,35.7915,35.8611,19200.0
2007-02-20 12:30:00,77.35,77.66,77.25,77.55,15300.0,35.9029,36.0468,35.8565,35.9957,15300.0
2007-02-20 13:00:00,77.58,77.69,77.47,77.59,9700.0,36.0097,36.0607,35.9586,36.0143,9700.0
2007-02-20 13:30:00,77.49,77.65,77.44,77.44,9600.0,35.9679,36.0422,35.9447,35.9447,9600.0
2007-02-20 14:00:00,77.38,77.59,77.06,77.56,16000.0,35.9168,36.0143,35.7683,36.0004,16000.0
2007-02-20 14:30:00,77.56,77.63,77.48,77.57,11600.0,36.0004,36.0329,35.9633,36.005,11600.0
2007-02-20 15:00:00,77.58,77.72,77.41,77.52,21500.0,36.0097,36.0747,35.9308,35.9818,21500.0
2007-02-20 15:30:00,77.54,77.63,77.35,77.5,35100.0,35.9911,36.0329,35.9029,35.9725,35100.0
2007-02-21 09:30:00,77.53,77.53,76.73,77.23,30700.0,35.9865,35.9865,35.6151,35.8472,30700.0
2007-02-21 10:00:00,77.24,77.25,76.68,76.92,21600.0,35.8519,35.8565,35.5919,35.7033,21600.0
2007-02-21 10:30:00,76.92,77.03,76.78,76.98,29000.0,35.7033,35.7544,35.6383,35.7312,29000.0
2007-02-21 11:00:00,76.98,77.13,76.92,77.0,13500.0,35.7312,35.8008,35.7033,35.7405,13500.0
2007-02-21 11:30:00,77.03,77.05,76.81,76.94,12200.0,35.7544,35.7637,35.6523,35.7126,12200.0
2007-02-21 12:00:00,76.94,77.0,76.84,76.86,14200.0,35.7126,35.7405,35.6662,35.6755,14200.0
2007-02-21 12:30:00,76.83,76.96,76.8,76.84,9800.0,35.6616,35.7219,35.6476,35.6662,9800.0
2007-02-21 13:00:00,76.84,77.14,76.84,77.1,20000.0,35.6662,35.8054,35.6662,35.7869,20000.0
2007-02-21 13:30:00,77.09,77.12,76.93,77.07,22000.0,35.7822,35.7962,35.708,35.773,22000.0
2007-02-21 14:00:00,77.1,77.3,76.97,77.03,20500.0,35.7869,35.8797,35.7265,35.7544,20500.0
2007-02-21 14:30:00,77.04,77.06,76.93,76.99,26800.0,35.759,35.7683,35.708,35.7358,26800.0
2007-02-21 15:00:00,76.99,77.0,76.89,77.0,27900.0,35.7358,35.7405,35.6894,35.7405,27900.0
2007-02-21 15:30:00,76.98,77.05,76.94,76.94,51300.0,35.7312,35.7637,35.7126,35.7126,51300.0
2007-02-22 09:30:00,77.1,77.21,76.92,77.2,32600.0,35.7869,35.8379,35.7033,35.8333,32600.0
2007-02-22 10:00:00,77.05,77.16,76.56,76.61,47400.0,35.7637,35.8147,35.5362,35.5594,47400.0
2007-02-22 10:30:00,76.61,76.95,76.46,76.69,32100.0,35.5594,35.7173,35.4898,35.5966,32100.0
2007-02-22 11:00:00,76.65,76.66,76.34,76.53,11900.0,35.578,35.5826,35.4341,35.5223,11900.0
2007-02-22 11:30:00,76.53,76.56,76.21,76.26,28300.0,35.5223,35.5362,35.3738,35.397,28300.0
2007-02-22 12:00:00,76.29,76.36,76.2,76.3,12900.0,35.4109,35.4434,35.3691,35.4155,12900.0
2007-02-22 12:30:00,76.3,76.42,76.26,76.35,17200.0,35.4155,35.4712,35.397,35.4388,17200.0
2007-02-22 13:00:00,76.32,76.32,76.11,76.25,12700.0,35.4248,35.4248,35.3274,35.3923,12700.0
2007-02-22 13:30:00,76.28,76.28,75.99,76.14,16100.0,35.4063,35.4063,35.2717,35.3413,16100.0
2007-02-22 14:00:00,76.14,76.14,76.03,76.05,12700.0,35.3413,35.3413,35.2902,35.2995,12700.0
2007-02-22 14:30:00,76.04,76.06,75.81,75.89,14200.0,35.2949,35.3041,35.1881,35.2252,14200.0
2007-02-22 15:00:00,75.83,76.16,75.83,76.06,20000.0,35.1974,35.3506,35.1974,35.3041,20000.0
2007-02-22 15:30:00,76.04,76.13,75.85,76.02,29000.0,35.2949,35.3366,35.2067,35.2856,29000.0
2007-02-23 09:30:00,75.92,75.97,75.1,75.25,30400.0,35.2392,35.2624,34.8586,34.9282,30400.0
2007-02-23 10:00:00,75.24,75.34,74.89,74.9,20000.0,34.9235,34.97,34.7611,34.7657,20000.0
2007-02-23 10:30:00,74.91,75.39,74.91,75.11,23300.0,34.7704,34.9932,34.7704,34.8632,23300.0
2007-02-23 11:00:00,75.11,75.18,74.92,75.08,12800.0,34.8632,34.8957,34.775,34.8493,12800.0
2007-02-23 11:30:00,75.16,75.38,72.25,75.2,44500.0,34.8864,34.9885,33.5357,34.905,44500.0
2007-02-23 12:00:00,75.23,75.26,75.04,75.24,23400.0,34.9189,34.9328,34.8307,34.9235,23400.0
2007-02-23 12:30:00,75.28,75.39,75.2,75.39,15900.0,34.9421,34.9932,34.905,34.9932,15900.0
2007-02-23 13:00:00,75.39,75.4,75.07,75.09,19600.0,34.9932,34.9978,34.8446,34.8539,19600.0
2007-02-23 13:30:00,75.07,75.12,74.48,74.54,35200.0,34.8446,34.8678,34.5708,34.5986,35200.0
2007-02-23 14:00:00,74.51,75.37,74.51,75.25,15800.0,34.5847,34.9839,34.5847,34.9282,15800.0
2007-02-23 14:30:00,75.26,75.29,74.81,74.82,9500.0,34.9328,34.9467,34.7239,34.7286,9500.0
2007-02-23 15:00:00,74.86,74.86,74.6,74.84,56500.0,34.7472,34.7472,34.6265,34.7379,56500.0
2007-02-23 15:30:00,74.83,74.91,74.48,74.65,74500.0,34.7332,34.7704,34.5708,34.6497,74500.0
2007-02-26 09:30:00,72.77,75.13,72.77,74.8,17100.0,33.7771,34.8725,33.7771,34.7193,17100.0
2007-02-26 10:00:00,74.79,74.87,74.4,74.4,12500.0,34.7147,34.7518,34.5336,34.5336,12500.0
2007-02-26 10:30:00,74.41,74.49,74.1,74.27,17100.0,34.5383,34.5754,34.3944,34.4733,17100.0
2007-02-26 11:00:00,74.29,74.32,74.12,74.22,9500.0,34.4826,34.4965,34.4037,34.4501,9500.0
2007-02-26 11:30:00,74.29,74.29,73.4,73.55,23400.0,34.4826,34.4826,34.0695,34.1391,23400.0
2007-02-26 12:00:00,73.54,73.59,73.18,73.32,16500.0,34.1345,34.1577,33.9674,34.0323,16500.0
2007-02-26 12:30:00,73.29,73.36,73.01,73.01,27900.0,34.0184,34.0509,33.8885,33.8885,27900.0
2007-02-26 13:00:00,73.09,73.56,73.0,73.55,16900.0,33.9256,34.1437,33.8838,34.1391,16900.0
2007-02-26 13:30:00,73.53,74.05,73.41,74.01,21600.0,34.1298,34.3712,34.0741,34.3526,21600.0
2007-02-26 14:00:00,74.03,74.37,73.89,74.35,51200.0,34.3619,34.5197,34.2969,34.5104,51200.0
2007-02-26 14:30:00,74.32,74.5,74.21,74.47,56200.0,34.4965,34.5801,34.4454,34.5661,56200.0
2007-02-26 15:00:00,74.45,74.52,74.2,74.38,48200.0,34.5568,34.5893,34.4408,34.5244,48200.0
2007-02-26 15:30:00,74.37,74.51,74.28,74.41,66400.0,34.5197,34.5847,34.4779,34.5383,66400.0
2007-02-27 09:30:00,74.3,74.31,72.58,72.58,29200.0,34.4872,34.4919,33.6889,33.6889,29200.0
2007-02-27 10:00:00,72.71,74.09,72.66,73.45,53300.0,33.7492,34.3897,33.726,34.0927,53300.0
2007-02-27 10:30:00,73.45,73.99,73.45,73.86,28100.0,34.0927,34.3433,34.0927,34.283,28100.0
2007-02-27 11:00:00,73.82,73.82,73.53,73.67,17100.0,34.2644,34.2644,34.1298,34.1948,17100.0
2007-02-27 11:30:00,73.54,73.64,73.49,73.49,37500.0,34.1345,34.1809,34.1113,34.1113,37500.0
2007-02-27 12:00:00,73.48,73.64,73.38,73.42,16100.0,34.1066,34.1809,34.0602,34.0788,16100.0
2007-02-27 12:30:00,73.4,73.49,73.17,73.18,10400.0,34.0695,34.1113,33.9627,33.9674,10400.0
2007-02-27 13:00:00,73.2,73.25,72.87,72.93,17300.0,33.9766,33.9999,33.8235,33.8513,17300.0
2007-02-27 13:30:00,72.93,73.14,72.65,73.0,23800.0,33.8513,33.9488,33.7214,33.8838,23800.0
2007-02-27 14:00:00,72.98,73.01,72.49,72.49,15400.0,33.8745,33.8885,33.6471,33.6471,15400.0
2007-02-27 14:30:00,72.42,72.53,72.02,72.06,62700.0,33.6146,33.6657,33.4289,33.4475,62700.0
2007-02-27 15:00:00,72.02,72.53,71.37,72.52,35900.0,33.4289,33.6657,33.1272,33.661,35900.0
2007-02-27 15:30:00,72.41,72.41,71.68,72.11,48800.0,33.61,33.61,33.2711,33.4707,48800.0
2007-02-28 09:30:00,71.98,72.32,70.88,71.31,86500.0,33.4104,33.5682,32.8998,33.0994,86500.0
2007-02-28 10:00:00,71.24,71.8,70.96,71.8,54700.0,33.0669,33.3268,32.9369,33.3268,54700.0
2007-02-28 10:30:00,71.8,72.82,71.35,72.25,67300.0,33.3268,33.8003,33.1179,33.5357,67300.0
2007-02-28 11:00:00,72.25,72.76,72.0,72.14,27300.0,33.5357,33.7724,33.4197,33.4846,27300.0
2007-02-28 11:30:00,72.14,72.27,71.95,72.04,49000.0,33.4846,33.545,33.3964,33.4382,49000.0
2007-02-28 12:00:00,72.03,72.1,71.91,71.91,52100.0,33.4336,33.4661,33.3779,33.3779,52100.0
2007-02-28 12:30:00,71.92,72.23,71.91,72.21,34100.0,33.3825,33.5264,33.3779,33.5171,34100.0
2007-02-28 13:00:00,72.18,72.2,71.99,72.01,39200.0,33.5032,33.5125,33.415,33.4243,39200.0
2007-02-28 13:30:00,72.02,72.05,71.9,72.0,38600.0,33.4289,33.4429,33.3732,33.4197,38600.0
2007-02-28 14:00:00,72.02,72.05,71.88,72.05,69400.0,33.4289,33.4429,33.364,33.4429,69400.0
2007-02-28 14:30:00,72.05,72.15,71.98,72.14,48000.0,33.4429,33.4893,33.4104,33.4846,48000.0
2007-02-28 15:00:00,72.15,72.29,72.08,72.29,48100.0,33.4893,33.5543,33.4568,33.5543,48100.0
2007-02-28 15:30:00,72.25,72.34,71.9,71.92,144600.0,33.5357,33.5775,33.3732,33.3825,144600.0
2007-03-01 09:30:00,71.65,71.65,68.66,70.25,53200.0,33.2572,33.2572,31.8694,32.6074,53200.0
2007-03-01 10:00:00,70.25,71.53,69.79,70.99,98400.0,32.6074,33.2015,32.3939,32.9508,98400.0
2007-03-01 10:30:00,71.3,71.91,70.81,71.31,54600.0,33.0947,33.3779,32.8673,33.0994,54600.0
2007-03-01 11:00:00,71.63,71.63,71.01,71.55,39400.0,33.2479,33.2479,32.9601,33.2108,39400.0
2007-03-01 11:30:00,71.61,71.7,70.99,71.04,34800.0,33.2386,33.2804,32.9508,32.9741,34800.0
2007-03-01 12:00:00,71.07,71.56,71.0,71.17,27700.0,32.988,33.2154,32.9555,33.0344,27700.0
2007-03-01 12:30:00,71.22,71.45,71.1,71.43,23800.0,33.0576,33.1644,33.0019,33.1551,23800.0
2007-03-01 13:00:00,71.45,71.65,71.42,71.63,19900.0,33.1644,33.2572,33.1504,33.2479,19900.0
2007-03-01 13:30:00,71.63,71.79,71.47,71.79,26300.0,33.2479,33.3222,33.1736,33.3222,26300.0
2007-03-01 14:00:00,71.77,71.99,71.41,71.52,44600.0,33.3129,33.415,33.1458,33.1969,44600.0
2007-03-01 14:30:00,71.46,71.79,71.34,71.66,31600.0,33.169,33.3222,33.1133,33.2618,31600.0
2007-03-01 15:00:00,71.67,71.7,71.0,71.12,32600.0,33.2665,33.2804,32.9555,33.0112,32600.0
2007-03-01 15:30:00,71.19,71.4,71.07,71.07,52900.0,33.0437,33.1412,32.988,32.988,52900.0
2007-03-02 09:30:00,71.21,71.21,70.37,70.75,29900.0,33.053,33.053,32.6631,32.8394,29900.0
2007-03-02 10:00:00,70.79,71.1,70.68,70.85,148300.0,32.858,33.0019,32.807,32.8859,148300.0
2007-03-02 10:30:00,70.85,71.35,70.84,71.35,37400.0,32.8859,33.1179,32.8812,33.1179,37400.0
2007-03-02 11:00:00,71.34,71.34,71.04,71.15,24800.0,33.1133,33.1133,32.9741,33.0251,24800.0
2007-03-02 11:30:00,71.12,71.13,70.77,70.8,24700.0,33.0112,33.0158,32.8487,32.8627,24700.0
2007-03-02 12:00:00,70.8,70.8,70.54,70.58,24200.0,32.8627,32.8627,32.742,32.7605,24200.0
2007-03-02 12:30:00,70.58,70.99,70.56,70.91,52100.0,32.7605,32.9508,32.7513,32.9137,52100.0
2007-03-02 13:00:00,70.91,71.17,70.77,71.01,31700.0,32.9137,33.0344,32.8487,32.9601,31700.0
2007-03-02 13:30:00,71.01,71.14,70.83,71.14,25900.0,32.9601,33.0205,32.8766,33.0205,25900.0
2007-03-02 14:00:00,71.12,71.2,70.91,71.06,58400.0,33.0112,33.0483,32.9137,32.9833,58400.0
2007-03-02 14:30:00,71.01,71.11,70.87,71.06,64400.0,32.9601,33.0065,32.8951,32.9833,64400.0
2007-03-02 15:00:00,71.05,71.25,71.02,71.25,51500.0,32.9787,33.0715,32.9648,33.0715,51500.0
2007-03-02 15:30:00,71.24,71.26,70.8,70.82,114900.0,33.0669,33.0762,32.8627,32.8719,114900.0
2007-03-05 09:30:00,70.25,70.3,69.11,69.72,46100.0,32.6074,32.6306,32.0782,32.3614,46100.0
2007-03-05 10:00:00,69.61,69.8,69.48,69.5,39900.0,32.3103,32.3985,32.25,32.2592,39900.0
2007-03-05 10:30:00,69.62,69.65,69.28,69.5,29800.0,32.3149,32.3289,32.1571,32.2592,29800.0
2007-03-05 11:00:00,69.5,69.85,69.31,69.68,17600.0,32.2592,32.4217,32.1711,32.3428,17600.0
2007-03-05 11:30:00,69.75,69.75,69.36,69.43,46000.0,32.3753,32.3753,32.1943,32.2268,46000.0
2007-03-05 12:00:00,69.37,69.5,69.13,69.13,52100.0,32.1989,32.2592,32.0875,32.0875,52100.0
2007-03-05 12:30:00,69.13,69.14,68.59,68.74,28400.0,32.0875,32.0921,31.8369,31.9065,28400.0
2007-03-05 13:00:00,68.74,69.02,68.66,68.94,49100.0,31.9065,32.0364,31.8694,31.9993,49100.0
2007-03-05 13:30:00,68.95,69.14,68.9,68.94,16400.0,32.004,32.0921,31.9808,31.9993,16400.0
2007-03-05 14:00:00,68.97,69.04,68.71,68.84,49700.0,32.0132,32.0457,31.8926,31.9529,49700.0
2007-03-05 14:30:00,68.89,68.89,68.76,68.85,16700.0,31.9761,31.9761,31.9158,31.9575,16700.0
2007-03-05 15:00:00,68.86,68.9,68.49,68.75,39800.0,31.9622,31.9808,31.7904,31.9111,39800.0
2007-03-05 15:30:00,68.74,68.76,68.03,68.14,41300.0,31.9065,31.9158,31.5769,31.628,41300.0
2007-03-06 09:30:00,69.0,69.45,68.95,69.1,81900.0,32.0272,32.236,32.004,32.0736,81900.0
2007-03-06 10:00:00,69.1,69.15,68.65,68.97,46600.0,32.0736,32.0968,31.8647,32.0132,46600.0
2007-03-06 10:30:00,69.05,69.1,68.89,68.93,81100.0,32.0504,32.0736,31.9761,31.9947,81100.0
2007-03-06 11:00:00,68.94,69.2,68.83,69.19,55300.0,31.9993,32.12,31.9483,32.1154,55300.0
2007-03-06 11:30:00,69.22,69.52,69.18,69.41,41900.0,32.1293,32.2685,32.1107,32.2175,41900.0
2007-03-06 12:00:00,69.38,69.82,69.38,69.69,17500.0,32.2035,32.4078,32.2035,32.3474,17500.0
2007-03-06 12:30:00,69.7,70.25,69.68,70.0,61600.0,32.3521,32.6074,32.3428,32.4913,61600.0
2007-03-06 13:00:00,70.0,70.12,69.93,69.99,20000.0,32.4913,32.547,32.4588,32.4867,20000.0
2007-03-06 13:30:00,69.93,70.0,69.72,69.76,37000.0,32.4588,32.4913,32.3614,32.3799,37000.0
2007-03-06 14:00:00,69.76,69.93,69.6,69.63,55500.0,32.3799,32.4588,32.3057,32.3196,55500.0
2007-03-06 14:30:00,69.61,69.69,69.48,69.53,64800.0,32.3103,32.3474,32.25,32.2732,64800.0
2007-03-06 15:00:00,69.5,69.75,69.36,69.41,32400.0,32.2592,32.3753,32.1943,32.2175,32400.0
2007-03-06 15:30:00,69.4,69.48,69.27,69.39,44000.0,32.2128,32.25,32.1525,32.2082,44000.0
2007-03-07 09:30:00,70.2,70.35,69.12,69.9,216800.0,32.5842,32.6538,32.0829,32.4449,216800.0
2007-03-07 10:00:00,69.95,70.24,69.72,70.01,136800.0,32.4681,32.6027,32.3614,32.496,136800.0
2007-03-07 10:30:00,70.07,70.19,69.95,70.0,42700.0,32.5238,32.5795,32.4681,32.4913,42700.0
2007-03-07 11:00:00,70.0,70.01,69.61,69.64,50700.0,32.4913,32.496,32.3103,32.3242,50700.0
2007-03-07 11:30:00,69.64,69.86,69.55,69.83,45800.0,32.3242,32.4263,32.2825,32.4124,45800.0
2007-03-07 12:00:00,69.86,69.91,69.54,69.8,52100.0,32.4263,32.4496,32.2778,32.3985,52100.0
2007-03-07 12:30:00,69.79,70.03,69.66,69.83,33800.0,32.3939,32.5053,32.3335,32.4124,33800.0
2007-03-07 13:00:00,69.82,69.95,69.73,69.93,18600.0,32.4078,32.4681,32.366,32.4588,18600.0
2007-03-07 13:30:00,69.92,70.1,69.79,69.99,23200.0,32.4542,32.5377,32.3939,32.4867,23200.0
2007-03-07 14:00:00,69.98,70.04,69.63,70.02,77100.0,32.482,32.5099,32.3196,32.5006,77100.0
2007-03-07 14:30:00,70.01,70.04,69.77,69.77,30800.0,32.496,32.5099,32.3846,32.3846,30800.0
2007-03-07 15:00:00,69.77,69.97,69.76,69.84,28800.0,32.3846,32.4774,32.3799,32.4171,28800.0
2007-03-07 15:30:00,69.84,69.91,69.6,69.71,108900.0,32.4171,32.4496,32.3057,32.3567,108900.0
2007-03-08 09:30:00,70.25,70.84,70.2,70.77,38500.0,32.6074,32.8812,32.5842,32.8487,38500.0
2007-03-08 10:00:00,70.68,70.89,70.56,70.88,42900.0,32.807,32.9044,32.7513,32.8998,42900.0
2007-03-08 10:30:00,70.88,71.25,70.76,71.08,72700.0,32.8998,33.0715,32.8441,32.9926,72700.0
2007-03-08 11:00:00,71.08,71.41,71.08,71.34,39200.0,32.9926,33.1458,32.9926,33.1133,39200.0
2007-03-08 11:30:00,71.34,75.03,71.34,71.59,38700.0,33.1133,34.8261,33.1133,33.2293,38700.0
2007-03-08 12:00:00,71.58,71.63,71.52,71.55,20700.0,33.2247,33.2479,33.1969,33.2108,20700.0
2007-03-08 12:30:00,71.56,71.96,71.52,71.94,88900.0,33.2154,33.4011,33.1969,33.3918,88900.0
2007-03-08 13:00:00,71.93,71.94,71.77,71.86,12300.0,33.3872,33.3918,33.3129,33.3547,12300.0
2007-03-08 13:30:00,71.87,71.87,71.69,71.7,16700.0,33.3593,33.3593,33.2758,33.2804,16700.0
2007-03-08 14:00:00,71.68,71.68,71.16,71.44,70400.0,33.2711,33.2711,33.0298,33.1597,70400.0
2007-03-08 14:30:00,71.39,71.39,71.02,71.36,39800.0,33.1365,33.1365,32.9648,33.1226,39800.0
2007-03-08 15:00:00,71.37,71.48,71.1,71.24,34000.0,33.1272,33.1783,33.0019,33.0669,34000.0
2007-03-08 15:30:00,71.24,71.25,70.98,71.02,51300.0,33.0669,33.0715,32.9462,32.9648,51300.0
2007-03-09 09:30:00,71.3,72.13,71.19,71.9,30000.0,33.0947,33.48,33.0437,33.3732,30000.0
2007-03-09 10:00:00,71.77,71.95,71.38,71.95,33200.0,33.3129,33.3964,33.1319,33.3964,33200.0
2007-03-09 10:30:00,71.95,72.25,71.53,72.15,26500.0,33.3964,33.5357,33.2015,33.4893,26500.0
2007-03-09 11:00:00,72.1,72.26,72.03,72.14,19700.0,33.4661,33.5403,33.4336,33.4846,19700.0
2007-03-09 11:30:00,72.13,72.33,72.12,72.3,26600.0,33.48,33.5728,33.4754,33.5589,26600.0
2007-03-09 12:00:00,72.29,72.31,72.16,72.24,16700.0,33.5543,33.5635,33.4939,33.5311,16700.0
2007-03-09 12:30:00,72.26,72.28,72.1,72.15,16700.0,33.5403,33.5496,33.4661,33.4893,16700.0
2007-03-09 13:00:00,72.16,72.2,71.99,72.08,22000.0,33.4939,33.5125,33.415,33.4568,22000.0
2007-03-09 13:30:00,72.08,72.16,71.94,72.01,35500.0,33.4568,33.4939,33.3918,33.4243,35500.0
2007-03-09 14:00:00,71.99,72.16,71.87,72.04,37300.0,33.415,33.4939,33.3593,33.4382,37300.0
2007-03-09 14:30:00,72.04,72.11,71.87,72.01,19800.0,33.4382,33.4707,33.3593,33.4243,19800.0
2007-03-09 15:00:00,72.0,72.06,71.84,72.0,37800.0,33.4197,33.4475,33.3454,33.4197,37800.0
2007-03-09 15:30:00,72.03,72.1,72.0,72.01,66300.0,33.4336,33.4661,33.4197,33.4243,66300.0
2007-03-12 09:30:00,72.87,73.47,72.24,72.42,77600.0,33.8235,34.102,33.5311,33.6146,77600.0
2007-03-12 10:00:00,72.41,72.67,72.34,72.64,21900.0,33.61,33.7306,33.5775,33.7167,21900.0
2007-03-12 10:30:00,72.7,72.82,72.4,72.82,69700.0,33.7446,33.8003,33.6053,33.8003,69700.0
2007-03-12 11:00:00,72.83,72.83,72.59,72.71,19800.0,33.8049,33.8049,33.6935,33.7492,19800.0
2007-03-12 11:30:00,72.67,73.04,72.61,73.03,20500.0,33.7306,33.9024,33.7028,33.8977,20500.0
2007-03-12 12:00:00,73.04,73.17,72.93,73.04,26300.0,33.9024,33.9627,33.8513,33.9024,26300.0
2007-03-12 12:30:00,73.02,73.1,72.82,73.1,34600.0,33.8931,33.9302,33.8003,33.9302,34600.0
2007-03-12 13:00:00,73.1,73.13,72.72,72.95,32800.0,33.9302,33.9442,33.7538,33.8606,32800.0
2007-03-12 13:30:00,72.92,73.1,72.88,73.1,41200.0,33.8467,33.9302,33.8281,33.9302,41200.0
2007-03-12 14:00:00,73.07,73.43,72.94,73.32,39200.0,33.9163,34.0834,33.856,34.0323,39200.0
2007-03-12 14:30:00,73.33,73.5,73.25,73.27,26000.0,34.037,34.1159,33.9999,34.0091,26000.0
2007-03-12 15:00:00,73.26,73.34,72.96,73.03,25600.0,34.0045,34.0416,33.8652,33.8977,25600.0
2007-03-12 15:30:00,73.03,73.2,72.85,73.0,74100.0,33.8977,33.9766,33.8142,33.8838,74100.0
2007-03-13 09:30:00,72.65,72.65,71.32,71.66,107700.0,33.7214,33.7214,33.104,33.2618,107700.0
2007-03-13 10:00:00,71.64,72.04,71.47,71.92,62100.0,33.2526,33.4382,33.1736,33.3825,62100.0
2007-03-13 10:30:00,71.9,72.04,71.67,71.75,59000.0,33.3732,33.4382,33.2665,33.3036,59000.0
2007-03-13 11:00:00,71.75,71.87,71.66,71.83,42900.0,33.3036,33.3593,33.2618,33.3407,42900.0
2007-03-13 11:30:00,71.82,71.98,71.72,71.72,37300.0,33.3361,33.4104,33.2897,33.2897,37300.0
2007-03-13 12:00:00,71.71,71.71,71.03,71.04,23100.0,33.285,33.285,32.9694,32.9741,23100.0
2007-03-13 12:30:00,71.04,71.39,70.93,71.33,43700.0,32.9741,33.1365,32.923,33.1087,43700.0
2007-03-13 13:00:00,71.33,71.41,71.25,71.28,18400.0,33.1087,33.1458,33.0715,33.0855,18400.0
2007-03-13 13:30:00,71.28,71.41,71.16,71.33,34700.0,33.0855,33.1458,33.0298,33.1087,34700.0
2007-03-13 14:00:00,71.32,71.34,71.0,71.11,58600.0,33.104,33.1133,32.9555,33.0065,58600.0
2007-03-13 14:30:00,71.1,71.62,71.1,71.28,35400.0,33.0019,33.2433,33.0019,33.0855,35400.0
2007-03-13 15:00:00,71.28,71.41,71.12,71.31,75100.0,33.0855,33.1458,33.0112,33.0994,75100.0
2007-03-13 15:30:00,71.33,71.35,71.09,71.15,107200.0,33.1087,33.1179,32.9973,33.0251,107200.0
2007-03-14 09:30:00,71.3,71.6,70.73,70.81,31000.0,33.0947,33.234,32.8302,32.8673,31000.0
2007-03-14 10:00:00,70.77,70.77,69.93,70.59,48500.0,32.8487,32.8487,32.4588,32.7652,48500.0
2007-03-14 10:30:00,70.5,71.06,70.45,70.76,28100.0,32.7234,32.9833,32.7002,32.8441,28100.0
2007-03-14 11:00:00,70.75,70.86,70.49,70.59,22500.0,32.8394,32.8905,32.7188,32.7652,22500.0
2007-03-14 11:30:00,70.6,70.71,70.38,70.42,15400.0,32.7698,32.8209,32.6677,32.6863,15400.0
2007-03-14 12:00:00,70.42,70.42,69.77,70.23,32600.0,32.6863,32.6863,32.3846,32.5981,32600.0
2007-03-14 12:30:00,70.23,70.43,69.94,70.14,11900.0,32.5981,32.6909,32.4635,32.5563,11900.0
2007-03-14 13:00:00,70.06,71.25,70.06,70.99,16900.0,32.5192,33.0715,32.5192,32.9508,16900.0
2007-03-14 13:30:00,70.99,71.24,70.45,70.6,26900.0,32.9508,33.0669,32.7002,32.7698,26900.0
2007-03-14 14:00:00,70.63,71.21,70.53,71.16,16600.0,32.7837,33.053,32.7373,33.0298,16600.0
2007-03-14 14:30:00,71.16,71.41,71.08,71.3,30900.0,33.0298,33.1458,32.9926,33.0947,30900.0
2007-03-14 15:00:00,71.29,71.59,71.21,71.53,28000.0,33.0901,33.2293,33.053,33.2015,28000.0
2007-03-14 15:30:00,71.47,73.02,71.07,71.32,34500.0,33.1736,33.8931,32.988,33.104,34500.0
2007-03-15 09:30:00,71.38,72.12,71.27,71.96,51200.0,33.1319,33.4754,33.0808,33.4011,51200.0
2007-03-15 10:00:00,71.97,72.14,71.87,72.06,35700.0,33.4057,33.4846,33.3593,33.4475,35700.0
2007-03-15 10:30:00,72.08,72.21,71.94,71.98,26300.0,33.4568,33.5171,33.3918,33.4104,26300.0
2007-03-15 11:00:00,71.97,72.05,71.5,72.01,39500.0,33.4057,33.4429,33.1876,33.4243,39500.0
2007-03-15 11:30:00,72.0,72.15,71.68,71.86,20200.0,33.4197,33.4893,33.2711,33.3547,20200.0
2007-03-15 12:00:00,71.86,71.96,71.76,71.85,13000.0,33.3547,33.4011,33.3083,33.35,13000.0
2007-03-15 12:30:00,71.87,71.87,71.77,71.79,8800.0,33.3593,33.3593,33.3129,33.3222,8800.0
2007-03-15 13:00:00,71.79,71.93,71.71,71.86,21400.0,33.3222,33.3872,33.285,33.3547,21400.0
2007-03-15 13:30:00,71.86,71.92,71.66,71.85,9700.0,33.3547,33.3825,33.2618,33.35,9700.0
2007-03-15 14:00:00,71.84,71.95,71.77,71.93,14600.0,33.3454,33.3964,33.3129,33.3872,14600.0
2007-03-15 14:30:00,71.92,71.97,71.81,71.87,14600.0,33.3825,33.4057,33.3315,33.3593,14600.0
2007-03-15 15:00:00,71.84,72.03,71.78,71.87,79000.0,33.3454,33.4336,33.3175,33.3593,79000.0
2007-03-15 15:30:00,71.86,72.05,71.79,71.96,44700.0,33.3547,33.4429,33.3222,33.4011,44700.0
2007-03-16 09:30:00,72.0,72.07,71.38,71.74,43100.0,33.4197,33.4521,33.1319,33.299,43100.0
2007-03-16 10:00:00,71.71,72.01,71.69,72.01,13100.0,33.285,33.4243,33.2758,33.4243,13100.0
2007-03-16 10:30:00,72.04,72.07,71.48,71.48,11100.0,33.4382,33.4521,33.1783,33.1783,11100.0
2007-03-16 11:00:00,71.44,71.68,71.36,71.36,37000.0,33.1597,33.2711,33.1226,33.1226,37000.0
2007-03-16 11:30:00,71.36,71.56,71.35,71.5,28100.0,33.1226,33.2154,33.1179,33.1876,28100.0
2007-03-16 12:00:00,71.5,71.67,71.48,71.57,14000.0,33.1876,33.2665,33.1783,33.2201,14000.0
2007-03-16 12:30:00,71.57,71.58,71.27,71.38,27900.0,33.2201,33.2247,33.0808,33.1319,27900.0
2007-03-16 13:00:00,71.35,71.8,71.18,71.77,12900.0,33.1179,33.3268,33.039,33.3129,12900.0
2007-03-16 13:30:00,71.74,71.75,71.44,71.53,10900.0,33.299,33.3036,33.1597,33.2015,10900.0
2007-03-16 14:00:00,71.52,71.53,71.23,71.31,20700.0,33.1969,33.2015,33.0622,33.0994,20700.0
2007-03-16 14:30:00,71.31,71.4,71.23,71.34,26500.0,33.0994,33.1412,33.0622,33.1133,26500.0
2007-03-16 15:00:00,71.32,71.52,71.26,71.39,23400.0,33.104,33.1969,33.0762,33.1365,23400.0
2007-03-16 15:30:00,71.4,71.47,71.25,71.26,46200.0,33.1412,33.1736,33.0715,33.0762,46200.0
2007-03-19 09:30:00,71.65,71.95,71.53,71.75,31900.0,33.2572,33.3964,33.2015,33.3036,31900.0
2007-03-19 10:00:00,71.71,72.15,71.7,72.15,37500.0,33.285,33.4893,33.2804,33.4893,37500.0
2007-03-19 10:30:00,72.15,72.54,72.13,72.23,23400.0,33.4893,33.6703,33.48,33.5264,23400.0
2007-03-19 11:00:00,72.23,72.33,72.11,72.26,20800.0,33.5264,33.5728,33.4707,33.5403,20800.0
2007-03-19 11:30:00,72.27,72.56,72.22,72.41,24600.0,33.545,33.6796,33.5218,33.61,24600.0
2007-03-19 12:00:00,72.41,72.41,72.1,72.18,23900.0,33.61,33.61,33.4661,33.5032,23900.0
2007-03-19 12:30:00,72.11,72.16,72.03,72.08,22900.0,33.4707,33.4939,33.4336,33.4568,22900.0
2007-03-19 13:00:00,72.09,72.3,72.06,72.23,18100.0,33.4614,33.5589,33.4475,33.5264,18100.0
2007-03-19 13:30:00,72.2,72.31,72.17,72.26,4900.0,33.5125,33.5635,33.4986,33.5403,4900.0
2007-03-19 14:00:00,72.27,72.31,72.2,72.2,22700.0,33.545,33.5635,33.5125,33.5125,22700.0
2007-03-19 14:30:00,72.15,72.28,72.12,72.17,12000.0,33.4893,33.5496,33.4754,33.4986,12000.0
2007-03-19 15:00:00,72.17,72.26,72.12,72.22,22000.0,33.4986,33.5403,33.4754,33.5218,22000.0
2007-03-19 15:30:00,72.25,72.37,72.18,72.35,20300.0,33.5357,33.5914,33.5032,33.5821,20300.0
2007-03-20 09:30:00,72.25,72.31,71.84,72.09,30600.0,33.5357,33.5635,33.3454,33.4614,30600.0
2007-03-20 10:00:00,72.07,72.19,71.95,72.17,34000.0,33.4521,33.5078,33.3964,33.4986,34000.0
2007-03-20 10:30:00,72.13,72.36,72.13,72.3,16600.0,33.48,33.5867,33.48,33.5589,16600.0
2007-03-20 11:00:00,72.33,72.35,72.24,72.33,15900.0,33.5728,33.5821,33.5311,33.5728,15900.0
2007-03-20 11:30:00,72.36,72.53,72.33,72.53,14600.0,33.5867,33.6657,33.5728,33.6657,14600.0
2007-03-20 12:00:00,72.53,72.96,72.53,72.89,66300.0,33.6657,33.8652,33.6657,33.8328,66300.0
2007-03-20 12:30:00,72.91,73.34,72.91,73.16,36400.0,33.842,34.0416,33.842,33.9581,36400.0
2007-03-20 13:00:00,73.14,73.26,73.1,73.24,29800.0,33.9488,34.0045,33.9302,33.9952,29800.0
2007-03-20 13:30:00,73.24,73.35,73.22,73.3,46200.0,33.9952,34.0463,33.9859,34.0231,46200.0
2007-03-20 14:00:00,73.3,73.4,73.23,73.25,26600.0,34.0231,34.0695,33.9906,33.9999,26600.0
2007-03-20 14:30:00,73.25,73.3,73.2,73.23,51800.0,33.9999,34.0231,33.9766,33.9906,51800.0
2007-03-20 15:00:00,73.22,73.32,73.22,73.25,93700.0,33.9859,34.0323,33.9859,33.9999,93700.0
2007-03-20 15:30:00,73.25,73.37,73.21,73.26,47900.0,33.9999,34.0556,33.9813,34.0045,47900.0
2007-03-21 09:30:00,73.25,73.25,72.47,72.51,29200.0,33.9999,33.9999,33.6378,33.6564,29200.0
2007-03-21 10:00:00,72.56,72.73,72.56,72.7,20900.0,33.6796,33.7585,33.6796,33.7446,20900.0
2007-03-21 10:30:00,72.7,72.96,72.66,72.9,25000.0,33.7446,33.8652,33.726,33.8374,25000.0
2007-03-21 11:00:00,72.85,73.01,72.77,73.0,22900.0,33.8142,33.8885,33.7771,33.8838,22900.0
2007-03-21 11:30:00,72.99,73.08,72.97,73.04,6300.0,33.8792,33.9209,33.8699,33.9024,6300.0
2007-03-21 12:00:00,73.05,73.06,72.93,73.02,37700.0,33.907,33.9117,33.8513,33.8931,37700.0
2007-03-21 12:30:00,73.05,73.08,72.9,72.92,18200.0,33.907,33.9209,33.8374,33.8467,18200.0
2007-03-21 13:00:00,72.93,73.01,72.86,72.91,25100.0,33.8513,33.8885,33.8188,33.842,25100.0
2007-03-21 13:30:00,72.91,72.99,72.85,72.96,21800.0,33.842,33.8792,33.8142,33.8652,21800.0
2007-03-21 14:00:00,72.96,73.83,72.95,73.74,58700.0,33.8652,34.2691,33.8606,34.2273,58700.0
2007-03-21 14:30:00,73.73,74.19,73.47,74.19,25600.0,34.2227,34.4362,34.102,34.4362,25600.0
2007-03-21 15:00:00,74.2,74.35,73.93,74.12,96200.0,34.4408,34.5104,34.3155,34.4037,96200.0
2007-03-21 15:30:00,74.15,74.27,74.03,74.21,43900.0,34.4176,34.4733,34.3619,34.4454,43900.0
2007-03-22 09:30:00,74.16,74.5,73.68,74.15,29900.0,34.4222,34.5801,34.1994,34.4176,29900.0
2007-03-22 10:00:00,74.14,74.17,73.65,73.98,39200.0,34.413,34.4269,34.1855,34.3387,39200.0
2007-03-22 10:30:00,73.98,74.23,73.9,74.07,31400.0,34.3387,34.4547,34.3016,34.3805,31400.0
2007-03-22 11:00:00,74.06,74.25,74.02,74.19,23600.0,34.3758,34.464,34.3573,34.4362,23600.0
2007-03-22 11:30:00,74.17,74.28,74.03,74.22,109500.0,34.4269,34.4779,34.3619,34.4501,109500.0
2007-03-22 12:00:00,74.18,74.18,73.91,74.07,69700.0,34.4315,34.4315,34.3062,34.3805,69700.0
2007-03-22 12:30:00,74.08,74.24,74.05,74.12,34700.0,34.3851,34.4594,34.3712,34.4037,34700.0
2007-03-22 13:00:00,74.12,74.28,74.07,74.28,24200.0,34.4037,34.4779,34.3805,34.4779,24200.0
2007-03-22 13:30:00,74.25,74.37,74.13,74.28,28100.0,34.464,34.5197,34.4083,34.4779,28100.0
2007-03-22 14:00:00,74.3,74.44,74.26,74.4,28700.0,34.4872,34.5522,34.4687,34.5336,28700.0
2007-03-22 14:30:00,74.39,74.62,74.33,74.55,56500.0,34.529,34.6358,34.5011,34.6033,56500.0
2007-03-22 15:00:00,74.55,74.61,74.35,74.43,49100.0,34.6033,34.6311,34.5104,34.5476,49100.0
2007-03-22 15:30:00,74.41,74.41,74.18,74.22,57500.0,34.5383,34.5383,34.4315,34.4501,57500.0
2007-03-23 09:30:00,74.1,74.38,73.65,73.99,34900.0,34.3944,34.5244,34.1855,34.3433,34900.0
2007-03-23 10:00:00,73.98,74.42,73.97,74.25,38200.0,34.3387,34.5429,34.3341,34.464,38200.0
2007-03-23 10:30:00,74.26,74.48,74.25,74.47,45100.0,34.4687,34.5708,34.464,34.5661,45100.0
2007-03-23 11:00:00,74.42,74.72,74.38,74.65,22900.0,34.5429,34.6822,34.5244,34.6497,22900.0
2007-03-23 11:30:00,74.62,74.77,74.44,74.48,19100.0,34.6358,34.7054,34.5522,34.5708,19100.0
2007-03-23 12:00:00,74.48,74.58,74.45,74.49,14900.0,34.5708,34.6172,34.5568,34.5754,14900.0
2007-03-23 12:30:00,74.5,74.5,74.38,74.43,11200.0,34.5801,34.5801,34.5244,34.5476,11200.0
2007-03-23 13:00:00,74.42,74.58,74.35,74.48,16900.0,34.5429,34.6172,34.5104,34.5708,16900.0
2007-03-23 13:30:00,74.48,74.58,74.38,74.4,28500.0,34.5708,34.6172,34.5244,34.5336,28500.0
2007-03-23 14:00:00,74.43,74.55,74.35,74.38,61700.0,34.5476,34.6033,34.5104,34.5244,61700.0
2007-03-23 14:30:00,74.36,74.49,74.3,74.39,13500.0,34.5151,34.5754,34.4872,34.529,13500.0
2007-03-23 15:00:00,74.38,74.46,74.27,74.42,37200.0,34.5244,34.5615,34.4733,34.5429,37200.0
2007-03-23 15:30:00,74.43,74.56,74.3,74.31,30200.0,34.5476,34.6079,34.4872,34.4919,30200.0
2007-03-26 09:30:00,74.15,74.17,73.74,74.16,14300.0,34.4176,34.4269,34.2273,34.4222,14300.0
2007-03-26 10:00:00,74.14,74.19,72.8,72.91,66400.0,34.413,34.4362,33.791,33.842,66400.0
2007-03-26 10:30:00,72.84,73.12,72.84,73.12,22500.0,33.8095,33.9395,33.8095,33.9395,22500.0
2007-03-26 11:00:00,73.12,73.13,72.69,72.86,25500.0,33.9395,33.9442,33.7399,33.8188,25500.0
2007-03-26 11:30:00,72.93,73.06,72.79,72.93,14400.0,33.8513,33.9117,33.7863,33.8513,14400.0
2007-03-26 12:00:00,72.93,73.31,72.84,73.02,19600.0,33.8513,34.0277,33.8095,33.8931,19600.0
2007-03-26 12:30:00,73.0,73.19,72.87,72.88,31000.0,33.8838,33.972,33.8235,33.8281,31000.0
2007-03-26 13:00:00,72.86,72.92,72.5,72.57,14100.0,33.8188,33.8467,33.6517,33.6842,14100.0
2007-03-26 13:30:00,72.6,72.9,72.6,72.9,23300.0,33.6981,33.8374,33.6981,33.8374,23300.0
2007-03-26 14:00:00,72.86,72.99,72.5,72.72,42000.0,33.8188,33.8792,33.6517,33.7538,42000.0
2007-03-26 14:30:00,72.73,72.75,72.51,72.62,15500.0,33.7585,33.7678,33.6564,33.7074,15500.0
2007-03-26 15:00:00,72.64,72.7,72.28,72.28,243800.0,33.7167,33.7446,33.5496,33.5496,243800.0
2007-03-26 15:30:00,72.28,72.48,71.83,72.28,122600.0,33.5496,33.6424,33.3407,33.5496,122600.0
2007-03-27 09:30:00,71.99,71.99,71.19,71.63,49800.0,33.415,33.415,33.0437,33.2479,49800.0
2007-03-27 10:00:00,71.63,71.68,70.94,71.2,93700.0,33.2479,33.2711,32.9276,33.0483,93700.0
2007-03-27 10:30:00,71.19,71.26,70.92,70.94,52800.0,33.0437,33.0762,32.9184,32.9276,52800.0
2007-03-27 11:00:00,70.95,71.12,70.64,70.7,58000.0,32.9323,33.0112,32.7884,32.8162,58000.0
2007-03-27 11:30:00,70.66,70.88,70.53,70.57,38100.0,32.7977,32.8998,32.7373,32.7559,38100.0
2007-03-27 12:00:00,70.58,70.73,70.34,70.5,52800.0,32.7605,32.8302,32.6491,32.7234,52800.0
2007-03-27 12:30:00,70.53,70.73,70.51,70.57,21300.0,32.7373,32.8302,32.7281,32.7559,21300.0
2007-03-27 13:00:00,70.59,70.77,70.45,70.77,23000.0,32.7652,32.8487,32.7002,32.8487,23000.0
2007-03-27 13:30:00,70.76,70.91,70.63,70.86,37000.0,32.8441,32.9137,32.7837,32.8905,37000.0
2007-03-27 14:00:00,70.83,70.94,70.73,70.86,40300.0,32.8766,32.9276,32.8302,32.8905,40300.0
2007-03-27 14:30:00,70.87,70.96,70.8,70.95,30800.0,32.8951,32.9369,32.8627,32.9323,30800.0
2007-03-27 15:00:00,70.95,71.0,70.84,70.94,25100.0,32.9323,32.9555,32.8812,32.9276,25100.0
2007-03-27 15:30:00,70.94,71.06,70.75,70.88,34000.0,32.9276,32.9833,32.8394,32.8998,34000.0
2007-03-28 09:30:00,69.8,69.95,69.05,69.05,62000.0,32.7222,32.7925,32.3706,32.3706,62000.0
2007-03-28 10:00:00,69.06,69.33,68.83,69.22,159800.0,32.3752,32.5018,32.2674,32.4502,159800.0
2007-03-28 10:30:00,69.23,69.35,68.53,69.3,60300.0,32.4549,32.5112,32.1268,32.4878,60300.0
2007-03-28 11:00:00,69.28,69.4,69.0,69.25,54400.0,32.4784,32.5346,32.3471,32.4643,54400.0
2007-03-28 11:30:00,69.25,69.59,69.25,69.54,34900.0,32.4643,32.6237,32.4643,32.6003,34900.0
2007-03-28 12:00:00,69.49,70.08,69.48,69.92,52100.0,32.5768,32.8534,32.5721,32.7784,52100.0
2007-03-28 12:30:00,69.92,69.99,69.74,69.79,14500.0,32.7784,32.8112,32.694,32.7175,14500.0
2007-03-28 13:00:00,69.74,69.8,69.56,69.61,20800.0,32.694,32.7222,32.6096,32.6331,20800.0
2007-03-28 13:30:00,69.62,69.64,69.41,69.46,45500.0,32.6378,32.6471,32.5393,32.5628,45500.0
2007-03-28 14:00:00,69.48,69.57,69.16,69.42,32100.0,32.5721,32.6143,32.4221,32.544,32100.0
2007-03-28 14:30:00,69.4,69.5,69.31,69.34,36900.0,32.5346,32.5815,32.4924,32.5065,36900.0
2007-03-28 15:00:00,69.37,70.75,68.4,69.36,162400.0,32.5206,33.1675,32.0658,32.5159,162400.0
2007-03-28 15:30:00,69.38,69.38,69.02,69.05,69600.0,32.5253,32.5253,32.3565,32.3706,69600.0
2007-03-29 09:30:00,70.2,70.2,69.45,69.95,58700.0,32.9097,32.9097,32.5581,32.7925,58700.0
2007-03-29 10:00:00,69.94,70.12,69.81,69.89,144300.0,32.7878,32.8722,32.7268,32.7643,144300.0
2007-03-29 10:30:00,69.95,70.17,69.9,70.0,20400.0,32.7925,32.8956,32.769,32.8159,20400.0
2007-03-29 11:00:00,70.0,70.01,69.77,69.88,20000.0,32.8159,32.8206,32.7081,32.7597,20000.0
2007-03-29 11:30:00,69.88,69.88,69.6,69.61,19800.0,32.7597,32.7597,32.6284,32.6331,19800.0
2007-03-29 12:00:00,69.6,69.7,69.5,69.5,30900.0,32.6284,32.6753,32.5815,32.5815,30900.0
2007-03-29 12:30:00,69.5,69.6,69.49,69.5,41000.0,32.5815,32.6284,32.5768,32.5815,41000.0
2007-03-29 13:00:00,69.5,69.59,69.38,69.43,20000.0,32.5815,32.6237,32.5253,32.5487,20000.0
2007-03-29 13:30:00,69.44,69.46,69.26,69.38,21200.0,32.5534,32.5628,32.469,32.5253,21200.0
2007-03-29 14:00:00,69.35,69.35,68.98,69.01,33400.0,32.5112,32.5112,32.3377,32.3518,33400.0
2007-03-29 14:30:00,69.02,69.26,68.93,69.16,22000.0,32.3565,32.469,32.3143,32.4221,22000.0
2007-03-29 15:00:00,69.17,69.51,69.09,69.49,38100.0,32.4268,32.5862,32.3893,32.5768,38100.0
2007-03-29 15:30:00,69.53,69.87,69.5,69.64,83700.0,32.5956,32.755,32.5815,32.6471,83700.0
2007-03-30 09:30:00,69.61,70.37,69.26,69.57,27000.0,32.6331,32.9894,32.469,32.6143,27000.0
2007-03-30 10:00:00,69.54,69.72,69.25,69.3,68100.0,32.6003,32.6846,32.4643,32.4878,68100.0
2007-03-30 10:30:00,69.31,69.54,69.23,69.47,46600.0,32.4924,32.6003,32.4549,32.5674,46600.0
2007-03-30 11:00:00,69.47,69.65,69.3,69.34,45700.0,32.5674,32.6518,32.4878,32.5065,45700.0
2007-03-30 11:30:00,69.37,69.5,68.99,69.36,82300.0,32.5206,32.5815,32.3424,32.5159,82300.0
2007-03-30 12:00:00,69.35,69.74,69.22,69.65,45900.0,32.5112,32.694,32.4502,32.6518,45900.0
2007-03-30 12:30:00,69.63,69.83,69.53,69.7,36700.0,32.6425,32.7362,32.5956,32.6753,36700.0
2007-03-30 13:00:00,69.74,69.91,69.67,69.84,35800.0,32.694,32.7737,32.6612,32.7409,35800.0
2007-03-30 13:30:00,69.83,69.93,69.79,69.81,30100.0,32.7362,32.7831,32.7175,32.7268,30100.0
2007-03-30 14:00:00,69.81,69.85,69.7,69.72,22700.0,32.7268,32.7456,32.6753,32.6846,22700.0
2007-03-30 14:30:00,69.73,69.98,69.64,69.88,43100.0,32.6893,32.8065,32.6471,32.7597,43100.0
2007-03-30 15:00:00,69.89,69.92,69.78,69.81,50900.0,32.7643,32.7784,32.7128,32.7268,50900.0
2007-03-30 15:30:00,69.81,70.33,69.78,70.22,184100.0,32.7268,32.9706,32.7128,32.919,184100.0
2007-04-02 09:30:00,70.2,70.99,70.2,70.21,30000.0,32.9097,33.28,32.9097,32.9144,30000.0
2007-04-02 10:00:00,70.18,70.38,70.0,70.36,47200.0,32.9003,32.9941,32.8159,32.9847,47200.0
2007-04-02 10:30:00,70.38,71.0,70.38,70.99,23600.0,32.9941,33.2847,32.9941,33.28,23600.0
2007-04-02 11:00:00,70.96,71.16,70.93,71.09,20900.0,33.266,33.3597,33.2519,33.3269,20900.0
2007-04-02 11:30:00,71.09,71.09,70.82,70.93,20900.0,33.3269,33.3269,33.2003,33.2519,20900.0
2007-04-02 12:00:00,70.93,71.04,70.83,70.83,15900.0,33.2519,33.3035,33.205,33.205,15900.0
2007-04-02 12:30:00,70.82,70.95,70.64,70.72,18100.0,33.2003,33.2613,33.1159,33.1534,18100.0
2007-04-02 13:00:00,70.72,70.87,70.64,70.77,17100.0,33.1534,33.2238,33.1159,33.1769,17100.0
2007-04-02 13:30:00,70.76,70.79,70.59,70.67,26100.0,33.1722,33.1863,33.0925,33.13,26100.0
2007-04-02 14:00:00,70.66,70.89,70.6,70.78,28000.0,33.1253,33.2331,33.0972,33.1816,28000.0
2007-04-02 14:30:00,70.78,70.88,70.74,70.88,14600.0,33.1816,33.2285,33.1628,33.2285,14600.0
2007-04-02 15:00:00,70.87,71.24,70.84,71.1,36800.0,33.2238,33.3972,33.2097,33.3316,36800.0
2007-04-02 15:30:00,71.09,71.12,70.78,70.98,40600.0,33.3269,33.341,33.1816,33.2753,40600.0
2007-04-03 09:30:00,71.2,71.93,71.2,71.77,44400.0,33.3785,33.7207,33.3785,33.6457,44400.0
2007-04-03 10:00:00,71.77,72.15,71.68,71.99,48500.0,33.6457,33.8238,33.6035,33.7488,48500.0
2007-04-03 10:30:00,72.0,72.19,71.86,72.17,42200.0,33.7535,33.8426,33.6879,33.8332,42200.0
2007-04-03 11:00:00,72.16,72.22,72.03,72.06,37200.0,33.8285,33.8566,33.7676,33.7816,37200.0
2007-04-03 11:30:00,72.07,72.2,72.0,72.16,39400.0,33.7863,33.8473,33.7535,33.8285,39400.0
2007-04-03 12:00:00,72.15,72.25,72.06,72.22,34600.0,33.8238,33.8707,33.7816,33.8566,34600.0
2007-04-03 12:30:00,72.22,72.22,71.88,71.95,44400.0,33.8566,33.8566,33.6973,33.7301,44400.0
2007-04-03 13:00:00,71.94,72.03,71.89,71.97,24800.0,33.7254,33.7676,33.7019,33.7394,24800.0
2007-04-03 13:30:00,71.94,71.98,71.84,71.85,25500.0,33.7254,33.7441,33.6785,33.6832,25500.0
2007-04-03 14:00:00,71.85,71.93,71.73,71.76,37100.0,33.6832,33.7207,33.6269,33.641,37100.0
2007-04-03 14:30:00,71.78,71.85,71.76,71.83,51100.0,33.6504,33.6832,33.641,33.6738,51100.0
2007-04-03 15:00:00,71.83,71.89,71.75,71.82,42200.0,33.6738,33.7019,33.6363,33.6691,42200.0
2007-04-03 15:30:00,71.81,71.89,71.75,71.82,56200.0,33.6644,33.7019,33.6363,33.6691,56200.0
2007-04-04 09:30:00,71.94,72.12,71.84,71.88,52300.0,33.7254,33.8098,33.6785,33.6973,52300.0
2007-04-04 10:00:00,71.87,72.05,71.71,71.93,59100.0,33.6926,33.7769,33.6176,33.7207,59100.0
2007-04-04 10:30:00,71.93,71.99,71.6,71.79,54100.0,33.7207,33.7488,33.566,33.6551,54100.0
2007-04-04 11:00:00,71.78,71.88,71.68,71.7,42200.0,33.6504,33.6973,33.6035,33.6129,42200.0
2007-04-04 11:30:00,71.71,71.77,71.65,71.73,29600.0,33.6176,33.6457,33.5894,33.6269,29600.0
2007-04-04 12:00:00,71.73,71.77,71.61,71.61,33600.0,33.6269,33.6457,33.5707,33.5707,33600.0
2007-04-04 12:30:00,71.62,71.62,71.42,71.52,43600.0,33.5754,33.5754,33.4816,33.5285,43600.0
2007-04-04 13:00:00,71.51,71.51,71.36,71.45,36800.0,33.5238,33.5238,33.4535,33.4957,36800.0
2007-04-04 13:30:00,71.43,71.48,71.31,71.34,41700.0,33.4863,33.5097,33.43,33.4441,41700.0
2007-04-04 14:00:00,71.34,71.46,71.33,71.41,40300.0,33.4441,33.5004,33.4394,33.4769,40300.0
2007-04-04 14:30:00,71.4,71.48,71.31,71.39,31300.0,33.4722,33.5097,33.43,33.4675,31300.0
2007-04-04 15:00:00,71.37,71.65,71.22,71.5,53800.0,33.4582,33.5894,33.3878,33.5191,53800.0
2007-04-04 15:30:00,71.53,71.72,71.43,71.46,102000.0,33.5332,33.6222,33.4863,33.5004,102000.0
2007-04-05 09:30:00,71.5,71.54,71.21,71.32,20400.0,33.5191,33.5379,33.3832,33.4347,20400.0
2007-04-05 10:00:00,71.32,71.45,71.32,71.38,44400.0,33.4347,33.4957,33.4347,33.4629,44400.0
2007-04-05 10:30:00,71.34,71.44,71.33,71.43,41900.0,33.4441,33.491,33.4394,33.4863,41900.0
2007-04-05 11:00:00,71.44,71.48,71.41,71.41,13400.0,33.491,33.5097,33.4769,33.4769,13400.0
2007-04-05 11:30:00,71.4,71.45,71.32,71.36,16100.0,33.4722,33.4957,33.4347,33.4535,16100.0
2007-04-05 12:00:00,71.38,71.44,71.36,71.4,14100.0,33.4629,33.491,33.4535,33.4722,14100.0
2007-04-05 12:30:00,71.4,71.43,71.38,71.43,14600.0,33.4722,33.4863,33.4629,33.4863,14600.0
2007-04-05 13:00:00,71.43,71.5,71.39,71.41,37800.0,33.4863,33.5191,33.4675,33.4769,37800.0
2007-04-05 13:30:00,71.41,71.5,71.39,71.43,26700.0,33.4769,33.5191,33.4675,33.4863,26700.0
2007-04-05 14:00:00,71.44,71.56,71.43,71.56,37500.0,33.491,33.5472,33.4863,33.5472,37500.0
2007-04-05 14:30:00,71.56,71.68,71.49,71.65,17200.0,33.5472,33.6035,33.5144,33.5894,17200.0
2007-04-05 15:00:00,71.62,71.84,71.62,71.79,37000.0,33.5754,33.6785,33.5754,33.6551,37000.0
2007-04-05 15:30:00,71.79,71.88,71.76,71.81,62500.0,33.6551,33.6973,33.641,33.6644,62500.0
2007-04-09 09:30:00,72.0,72.0,71.72,71.91,17300.0,33.7535,33.7535,33.6222,33.7113,17300.0
2007-04-09 10:00:00,71.9,72.1,71.9,72.08,19500.0,33.7066,33.8004,33.7066,33.791,19500.0
2007-04-09 10:30:00,72.06,72.06,71.95,72.01,10800.0,33.7816,33.7816,33.7301,33.7582,10800.0
2007-04-09 11:00:00,72.03,72.06,72.0,72.02,15900.0,33.7676,33.7816,33.7535,33.7629,15900.0
2007-04-09 11:30:00,72.01,72.04,72.0,72.0,20700.0,33.7582,33.7723,33.7535,33.7535,20700.0
2007-04-09 12:00:00,72.0,72.05,71.87,72.01,88200.0,33.7535,33.7769,33.6926,33.7582,88200.0
2007-04-09 12:30:00,72.02,72.08,71.86,71.92,60500.0,33.7629,33.791,33.6879,33.716,60500.0
2007-04-09 13:00:00,71.88,72.02,71.88,71.94,12700.0,33.6973,33.7629,33.6973,33.7254,12700.0
2007-04-09 13:30:00,71.91,71.96,71.8,71.84,19100.0,33.7113,33.7348,33.6597,33.6785,19100.0
2007-04-09 14:00:00,71.82,71.89,71.74,71.78,14100.0,33.6691,33.7019,33.6316,33.6504,14100.0
2007-04-09 14:30:00,71.78,71.86,71.7,71.79,11000.0,33.6504,33.6879,33.6129,33.6551,11000.0
2007-04-09 15:00:00,71.8,71.86,71.68,71.72,22200.0,33.6597,33.6879,33.6035,33.6222,22200.0
2007-04-09 15:30:00,71.73,71.92,71.72,71.89,38700.0,33.6269,33.716,33.6222,33.7019,38700.0
2007-04-10 09:30:00,72.3,72.3,72.01,72.27,67000.0,33.8941,33.8941,33.7582,33.8801,67000.0
2007-04-10 10:00:00,72.27,72.42,72.15,72.25,43100.0,33.8801,33.9504,33.8238,33.8707,43100.0
2007-04-10 10:30:00,72.25,72.31,72.02,72.02,20300.0,33.8707,33.8988,33.7629,33.7629,20300.0
2007-04-10 11:00:00,72.01,72.24,72.01,72.09,22100.0,33.7582,33.866,33.7582,33.7957,22100.0
2007-04-10 11:30:00,72.08,72.14,71.99,72.0,22600.0,33.791,33.8191,33.7488,33.7535,22600.0
2007-04-10 12:00:00,71.98,72.05,71.75,71.75,20000.0,33.7441,33.7769,33.6363,33.6363,20000.0
2007-04-10 12:30:00,71.74,71.84,71.62,71.67,22200.0,33.6316,33.6785,33.5754,33.5988,22200.0
2007-04-10 13:00:00,71.7,72.16,71.68,72.15,24200.0,33.6129,33.8285,33.6035,33.8238,24200.0
2007-04-10 13:30:00,72.13,72.26,72.03,72.07,23400.0,33.8145,33.8754,33.7676,33.7863,23400.0
2007-04-10 14:00:00,72.04,72.18,72.04,72.14,28600.0,33.7723,33.8379,33.7723,33.8191,28600.0
2007-04-10 14:30:00,72.13,72.2,72.09,72.15,20300.0,33.8145,33.8473,33.7957,33.8238,20300.0
2007-04-10 15:00:00,72.14,72.23,72.11,72.11,26900.0,33.8191,33.8613,33.8051,33.8051,26900.0
2007-04-10 15:30:00,72.11,72.24,72.05,72.06,25100.0,33.8051,33.866,33.7769,33.7816,25100.0
2007-04-11 09:30:00,72.5,72.52,71.37,71.56,22800.0,33.9879,33.9973,33.4582,33.5472,22800.0
2007-04-11 10:00:00,71.49,71.66,71.41,71.52,12400.0,33.5144,33.5941,33.4769,33.5285,12400.0
2007-04-11 10:30:00,71.52,71.58,71.28,71.44,17700.0,33.5285,33.5566,33.416,33.491,17700.0
2007-04-11 11:00:00,71.43,71.64,71.3,71.64,16200.0,33.4863,33.5847,33.4254,33.5847,16200.0
2007-04-11 11:30:00,71.64,71.64,71.43,71.5,16700.0,33.5847,33.5847,33.4863,33.5191,16700.0
2007-04-11 12:00:00,71.5,71.58,71.48,71.56,14400.0,33.5191,33.5566,33.5097,33.5472,14400.0
2007-04-11 12:30:00,71.56,71.59,71.47,71.5,15400.0,33.5472,33.5613,33.505,33.5191,15400.0
2007-04-11 13:00:00,71.49,71.65,71.47,71.52,14500.0,33.5144,33.5894,33.505,33.5285,14500.0
2007-04-11 13:30:00,71.52,71.53,71.41,71.5,16200.0,33.5285,33.5332,33.4769,33.5191,16200.0
2007-04-11 14:00:00,71.48,71.48,70.86,70.88,60100.0,33.5097,33.5097,33.2191,33.2285,60100.0
2007-04-11 14:30:00,70.89,70.96,70.53,70.53,28100.0,33.2331,33.266,33.0644,33.0644,28100.0
2007-04-11 15:00:00,70.54,70.88,70.52,70.83,31200.0,33.0691,33.2285,33.0597,33.205,31200.0
2007-04-11 15:30:00,70.79,70.91,70.67,70.75,26600.0,33.1863,33.2425,33.13,33.1675,26600.0
2007-04-12 09:30:00,70.4,70.49,69.83,70.26,59200.0,33.0034,33.0456,32.7362,32.9378,59200.0
2007-04-12 10:00:00,70.27,70.94,70.27,70.84,89600.0,32.9425,33.2566,32.9425,33.2097,89600.0
2007-04-12 10:30:00,70.85,71.01,70.52,70.99,50100.0,33.2144,33.2894,33.0597,33.28,50100.0
2007-04-12 11:00:00,70.99,71.07,70.92,70.98,94000.0,33.28,33.3175,33.2472,33.2753,94000.0
2007-04-12 11:30:00,70.96,71.05,70.9,70.94,25900.0,33.266,33.3082,33.2378,33.2566,25900.0
2007-04-12 12:00:00,70.9,70.99,70.71,70.73,16200.0,33.2378,33.28,33.1488,33.1581,16200.0
2007-04-12 12:30:00,70.72,70.72,70.43,70.53,14000.0,33.1534,33.1534,33.0175,33.0644,14000.0
2007-04-12 13:00:00,70.57,70.62,70.47,70.55,10100.0,33.0831,33.1066,33.0362,33.0738,10100.0
2007-04-12 13:30:00,70.56,70.69,70.56,70.65,11600.0,33.0784,33.1394,33.0784,33.1206,11600.0
2007-04-12 14:00:00,70.65,70.67,70.62,70.65,21000.0,33.1206,33.13,33.1066,33.1206,21000.0
2007-04-12 14:30:00,70.65,70.68,70.53,70.6,28800.0,33.1206,33.1347,33.0644,33.0972,28800.0
2007-04-12 15:00:00,70.57,70.64,70.47,70.56,31100.0,33.0831,33.1159,33.0362,33.0784,31100.0
2007-04-12 15:30:00,70.57,70.78,70.57,70.74,18400.0,33.0831,33.1816,33.0831,33.1628,18400.0
2007-04-13 09:30:00,70.72,70.89,70.36,70.8,59300.0,33.1534,33.2331,32.9847,33.191,59300.0
2007-04-13 10:00:00,70.79,70.91,70.66,70.68,64400.0,33.1863,33.2425,33.1253,33.1347,64400.0
2007-04-13 10:30:00,70.69,70.98,70.69,70.98,40400.0,33.1394,33.2753,33.1394,33.2753,40400.0
2007-04-13 11:00:00,70.98,71.0,70.87,70.97,19600.0,33.2753,33.2847,33.2238,33.2706,19600.0
2007-04-13 11:30:00,70.96,71.07,70.85,70.98,24200.0,33.266,33.3175,33.2144,33.2753,24200.0
2007-04-13 12:00:00,70.96,71.08,70.92,71.03,13200.0,33.266,33.3222,33.2472,33.2988,13200.0
2007-04-13 12:30:00,71.03,71.1,70.93,71.09,12900.0,33.2988,33.3316,33.2519,33.3269,12900.0
2007-04-13 13:00:00,71.1,71.14,70.98,71.14,13300.0,33.3316,33.3503,33.2753,33.3503,13300.0
2007-04-13 13:30:00,71.13,71.23,71.11,71.23,17700.0,33.3457,33.3925,33.3363,33.3925,17700.0
2007-04-13 14:00:00,71.23,71.46,71.13,71.39,27600.0,33.3925,33.5004,33.3457,33.4675,27600.0
2007-04-13 14:30:00,71.4,71.41,71.18,71.3,44100.0,33.4722,33.4769,33.3691,33.4254,44100.0
2007-04-13 15:00:00,71.3,71.3,71.18,71.26,38700.0,33.4254,33.4254,33.3691,33.4066,38700.0
2007-04-13 15:30:00,71.26,71.29,71.19,71.2,86100.0,33.4066,33.4207,33.3738,33.3785,86100.0
2007-04-16 09:30:00,71.25,71.77,71.04,71.21,59800.0,33.4019,33.6457,33.3035,33.3832,59800.0
2007-04-16 10:00:00,71.19,71.38,70.79,70.96,46700.0,33.3738,33.4629,33.1863,33.266,46700.0
2007-04-16 10:30:00,70.92,71.08,70.67,71.0,53800.0,33.2472,33.3222,33.13,33.2847,53800.0
2007-04-16 11:00:00,71.0,71.06,70.59,70.82,27400.0,33.2847,33.3128,33.0925,33.2003,27400.0
2007-04-16 11:30:00,70.8,71.11,70.8,71.11,13900.0,33.191,33.3363,33.191,33.3363,13900.0
2007-04-16 12:00:00,71.05,71.08,71.02,71.06,15800.0,33.3082,33.3222,33.2941,33.3128,15800.0
2007-04-16 12:30:00,71.05,71.06,71.03,71.05,15000.0,33.3082,33.3128,33.2988,33.3082,15000.0
2007-04-16 13:00:00,71.05,71.28,71.04,71.25,29200.0,33.3082,33.416,33.3035,33.4019,29200.0
2007-04-16 13:30:00,71.25,71.34,71.22,71.28,13400.0,33.4019,33.4441,33.3878,33.416,13400.0
2007-04-16 14:00:00,71.25,71.29,71.25,71.25,10100.0,33.4019,33.4207,33.4019,33.4019,10100.0
2007-04-16 14:30:00,71.25,71.35,71.23,71.31,30200.0,33.4019,33.4488,33.3925,33.43,30200.0
2007-04-16 15:00:00,71.29,71.36,71.24,71.32,30900.0,33.4207,33.4535,33.3972,33.4347,30900.0
2007-04-16 15:30:00,71.31,71.53,71.31,71.47,32500.0,33.43,33.5332,33.43,33.505,32500.0
2007-04-17 09:30:00,71.65,71.99,71.22,71.99,26900.0,33.5894,33.7488,33.3878,33.7488,26900.0
2007-04-17 10:00:00,71.98,72.21,71.89,72.11,42600.0,33.7441,33.852,33.7019,33.8051,42600.0
2007-04-17 10:30:00,72.13,72.36,71.99,72.2,18300.0,33.8145,33.9223,33.7488,33.8473,18300.0
2007-04-17 11:00:00,72.2,72.34,72.13,72.29,26500.0,33.8473,33.9129,33.8145,33.8895,26500.0
2007-04-17 11:30:00,72.25,72.33,72.08,72.19,19800.0,33.8707,33.9082,33.791,33.8426,19800.0
2007-04-17 12:00:00,72.19,72.37,72.11,72.36,19300.0,33.8426,33.927,33.8051,33.9223,19300.0
2007-04-17 12:30:00,72.34,72.37,72.09,72.16,40400.0,33.9129,33.927,33.7957,33.8285,40400.0
2007-04-17 13:00:00,72.18,72.2,71.91,72.04,23200.0,33.8379,33.8473,33.7113,33.7723,23200.0
2007-04-17 13:30:00,72.04,72.14,71.98,72.0,17900.0,33.7723,33.8191,33.7441,33.7535,17900.0
2007-04-17 14:00:00,72.01,72.09,71.81,72.0,36600.0,33.7582,33.7957,33.6644,33.7535,36600.0
2007-04-17 14:30:00,72.0,72.05,71.82,72.0,17700.0,33.7535,33.7769,33.6691,33.7535,17700.0
2007-04-17 15:00:00,72.0,72.05,71.88,72.01,22500.0,33.7535,33.7769,33.6973,33.7582,22500.0
2007-04-17 15:30:00,72.01,72.02,71.87,71.87,28500.0,33.7582,33.7629,33.6926,33.6926,28500.0
2007-04-18 09:30:00,71.81,71.97,71.42,71.83,35900.0,33.6644,33.7394,33.4816,33.6738,35900.0
2007-04-18 10:00:00,71.8,72.0,71.66,71.96,47100.0,33.6597,33.7535,33.5941,33.7348,47100.0
2007-04-18 10:30:00,71.87,71.97,71.7,71.75,38500.0,33.6926,33.7394,33.6129,33.6363,38500.0
2007-04-18 11:00:00,71.75,71.9,71.72,71.9,19900.0,33.6363,33.7066,33.6222,33.7066,19900.0
2007-04-18 11:30:00,71.9,72.2,71.89,72.08,23700.0,33.7066,33.8473,33.7019,33.791,23700.0
2007-04-18 12:00:00,72.09,72.21,71.99,72.21,10900.0,33.7957,33.852,33.7488,33.852,10900.0
2007-04-18 12:30:00,72.21,72.21,71.9,71.93,27800.0,33.852,33.852,33.7066,33.7207,27800.0
2007-04-18 13:00:00,71.91,72.03,71.8,71.9,23500.0,33.7113,33.7676,33.6597,33.7066,23500.0
2007-04-18 13:30:00,71.88,71.89,71.62,71.65,44700.0,33.6973,33.7019,33.5754,33.5894,44700.0
2007-04-18 14:00:00,71.66,71.78,71.49,71.52,42400.0,33.5941,33.6504,33.5144,33.5285,42400.0
2007-04-18 14:30:00,71.5,71.61,71.2,71.42,65300.0,33.5191,33.5707,33.3785,33.4816,65300.0
2007-04-18 15:00:00,71.43,71.44,71.24,71.41,81200.0,33.4863,33.491,33.3972,33.4769,81200.0
2007-04-18 15:30:00,71.42,72.1,71.27,72.1,58600.0,33.4816,33.8004,33.4113,33.8004,58600.0
2007-04-19 09:30:00,71.33,71.34,70.55,70.74,63100.0,33.4394,33.4441,33.0738,33.1628,63100.0
2007-04-19 10:00:00,70.68,71.04,70.63,70.97,60900.0,33.1347,33.3035,33.1113,33.2706,60900.0
2007-04-19 10:30:00,70.97,71.05,70.86,71.03,36400.0,33.2706,33.3082,33.2191,33.2988,36400.0
2007-04-19 11:00:00,71.03,71.15,70.95,71.08,34300.0,33.2988,33.355,33.2613,33.3222,34300.0
2007-04-19 11:30:00,71.09,71.27,71.08,71.26,32000.0,33.3269,33.4113,33.3222,33.4066,32000.0
2007-04-19 12:00:00,71.26,71.27,71.13,71.2,22300.0,33.4066,33.4113,33.3457,33.3785,22300.0
2007-04-19 12:30:00,71.21,71.22,71.05,71.15,26400.0,33.3832,33.3878,33.3082,33.355,26400.0
2007-04-19 13:00:00,71.13,71.27,71.13,71.26,17300.0,33.3457,33.4113,33.3457,33.4066,17300.0
2007-04-19 13:30:00,71.24,71.4,71.15,71.36,18800.0,33.3972,33.4722,33.355,33.4535,18800.0
2007-04-19 14:00:00,71.35,71.39,71.24,71.33,63600.0,33.4488,33.4675,33.3972,33.4394,63600.0
2007-04-19 14:30:00,71.33,71.37,71.26,71.3,22500.0,33.4394,33.4582,33.4066,33.4254,22500.0
2007-04-19 15:00:00,71.31,71.37,71.25,71.33,40000.0,33.43,33.4582,33.4019,33.4394,40000.0
2007-04-19 15:30:00,71.35,71.37,71.2,71.3,77600.0,33.4488,33.4582,33.3785,33.4254,77600.0
2007-04-20 09:30:00,71.81,71.91,71.65,71.67,10600.0,33.6644,33.7113,33.5894,33.5988,10600.0
2007-04-20 10:00:00,71.74,71.9,71.65,71.9,15800.0,33.6316,33.7066,33.5894,33.7066,15800.0
2007-04-20 10:30:00,71.91,71.91,71.73,71.81,17400.0,33.7113,33.7113,33.6269,33.6644,17400.0
2007-04-20 11:00:00,71.83,71.83,71.58,71.62,12100.0,33.6738,33.6738,33.5566,33.5754,12100.0
2007-04-20 11:30:00,71.62,71.79,71.6,71.73,30400.0,33.5754,33.6551,33.566,33.6269,30400.0
2007-04-20 12:00:00,71.73,71.8,71.65,71.66,9800.0,33.6269,33.6597,33.5894,33.5941,9800.0
2007-04-20 12:30:00,71.66,71.78,71.51,71.72,12400.0,33.5941,33.6504,33.5238,33.6222,12400.0
2007-04-20 13:00:00,71.73,71.74,71.36,71.42,34800.0,33.6269,33.6316,33.4535,33.4816,34800.0
2007-04-20 13:30:00,71.39,71.41,71.24,71.32,27800.0,33.4675,33.4769,33.3972,33.4347,27800.0
2007-04-20 14:00:00,71.3,71.51,71.29,71.5,23700.0,33.4254,33.5238,33.4207,33.5191,23700.0
2007-04-20 14:30:00,71.5,71.55,71.42,71.51,13200.0,33.5191,33.5426,33.4816,33.5238,13200.0
2007-04-20 15:00:00,71.5,71.58,71.36,71.4,57800.0,33.5191,33.5566,33.4535,33.4722,57800.0
2007-04-20 15:30:00,71.39,71.48,71.28,71.46,45600.0,33.4675,33.5097,33.416,33.5004,45600.0
2007-04-23 09:30:00,71.45,72.22,71.45,71.94,29100.0,33.4957,33.8566,33.4957,33.7254,29100.0
2007-04-23 10:00:00,71.92,71.95,71.74,71.91,22700.0,33.716,33.7301,33.6316,33.7113,22700.0
2007-04-23 10:30:00,71.89,72.03,71.76,71.93,14500.0,33.7019,33.7676,33.641,33.7207,14500.0
2007-04-23 11:00:00,71.95,72.0,71.82,71.82,20700.0,33.7301,33.7535,33.6691,33.6691,20700.0
2007-04-23 11:30:00,71.82,71.87,71.77,71.85,27500.0,33.6691,33.6926,33.6457,33.6832,27500.0
2007-04-23 12:00:00,71.87,72.11,71.82,72.05,41500.0,33.6926,33.8051,33.6691,33.7769,41500.0
2007-04-23 12:30:00,72.03,72.04,71.83,71.93,23600.0,33.7676,33.7723,33.6738,33.7207,23600.0
2007-04-23 13:00:00,71.95,72.0,71.89,71.95,33500.0,33.7301,33.7535,33.7019,33.7301,33500.0
2007-04-23 13:30:00,71.95,72.02,71.84,71.9,49800.0,33.7301,33.7629,33.6785,33.7066,49800.0
2007-04-23 14:00:00,71.85,71.94,71.79,71.87,32100.0,33.6832,33.7254,33.6551,33.6926,32100.0
2007-04-23 14:30:00,71.87,71.9,71.78,71.88,36500.0,33.6926,33.7066,33.6504,33.6973,36500.0
2007-04-23 15:00:00,71.89,72.11,71.86,72.1,20700.0,33.7019,33.8051,33.6879,33.8004,20700.0
2007-04-23 15:30:00,72.09,72.25,71.99,72.17,33100.0,33.7957,33.8707,33.7488,33.8332,33100.0
2007-04-24 09:30:00,72.37,72.49,71.89,72.11,16800.0,33.927,33.9832,33.7019,33.8051,16800.0
2007-04-24 10:00:00,72.1,72.11,71.14,71.14,20000.0,33.8004,33.8051,33.3503,33.3503,20000.0
2007-04-24 10:30:00,71.15,71.23,71.06,71.12,18300.0,33.355,33.3925,33.3128,33.341,18300.0
2007-04-24 11:00:00,71.12,71.55,71.11,71.34,18000.0,33.341,33.5426,33.3363,33.4441,18000.0
2007-04-24 11:30:00,71.36,71.46,71.32,71.4,13700.0,33.4535,33.5004,33.4347,33.4722,13700.0
2007-04-24 12:00:00,71.43,71.72,71.42,71.68,24400.0,33.4863,33.6222,33.4816,33.6035,24400.0
2007-04-24 12:30:00,71.65,71.69,71.59,71.63,8900.0,33.5894,33.6082,33.5613,33.5801,8900.0
2007-04-24 13:00:00,71.63,71.65,71.51,71.61,14900.0,33.5801,33.5894,33.5238,33.5707,14900.0
2007-04-24 13:30:00,71.62,71.64,71.56,71.63,13100.0,33.5754,33.5847,33.5472,33.5801,13100.0
2007-04-24 14:00:00,71.63,71.66,71.56,71.6,20600.0,33.5801,33.5941,33.5472,33.566,20600.0
2007-04-24 14:30:00,71.6,71.68,71.55,71.65,22600.0,33.566,33.6035,33.5426,33.5894,22600.0
2007-04-24 15:00:00,71.67,71.68,71.53,71.55,24500.0,33.5988,33.6035,33.5332,33.5426,24500.0
2007-04-24 15:30:00,71.56,71.64,71.41,71.51,40000.0,33.5472,33.5847,33.4769,33.5238,40000.0
2007-04-25 09:30:00,71.75,72.26,71.45,71.45,35000.0,33.6363,33.8754,33.4957,33.4957,35000.0
2007-04-25 10:00:00,71.45,71.46,70.84,71.03,55600.0,33.4957,33.5004,33.2097,33.2988,55600.0
2007-04-25 10:30:00,71.09,71.24,70.97,71.0,31600.0,33.3269,33.3972,33.2706,33.2847,31600.0
2007-04-25 11:00:00,71.01,71.17,70.97,71.06,32700.0,33.2894,33.3644,33.2706,33.3128,32700.0
2007-04-25 11:30:00,71.07,71.14,70.95,71.14,70500.0,33.3175,33.3503,33.2613,33.3503,70500.0
2007-04-25 12:00:00,71.14,71.25,71.07,71.23,8500.0,33.3503,33.4019,33.3175,33.3925,8500.0
2007-04-25 12:30:00,71.26,71.39,71.21,71.34,7500.0,33.4066,33.4675,33.3832,33.4441,7500.0
2007-04-25 13:00:00,71.34,71.52,71.32,71.32,11000.0,33.4441,33.5285,33.4347,33.4347,11000.0
2007-04-25 13:30:00,71.33,71.42,71.27,71.27,34000.0,33.4394,33.4816,33.4113,33.4113,34000.0
2007-04-25 14:00:00,71.27,71.46,71.22,71.38,24600.0,33.4113,33.5004,33.3878,33.4629,24600.0
2007-04-25 14:30:00,71.39,71.57,71.28,71.31,30800.0,33.4675,33.5519,33.416,33.43,30800.0
2007-04-25 15:00:00,71.31,71.45,71.22,71.44,33200.0,33.43,33.4957,33.3878,33.491,33200.0
2007-04-25 15:30:00,71.44,71.52,71.27,71.4,29500.0,33.491,33.5285,33.4113,33.4722,29500.0
2007-04-26 09:30:00,71.44,71.62,71.29,71.35,20500.0,33.491,33.5754,33.4207,33.4488,20500.0
2007-04-26 10:00:00,71.31,71.32,70.98,71.09,36000.0,33.43,33.4347,33.2753,33.3269,36000.0
2007-04-26 10:30:00,71.11,71.47,71.11,71.31,26100.0,33.3363,33.505,33.3363,33.43,26100.0
2007-04-26 11:00:00,71.28,71.29,70.95,70.96,16500.0,33.416,33.4207,33.2613,33.266,16500.0
2007-04-26 11:30:00,70.97,71.02,70.78,70.78,14600.0,33.2706,33.2941,33.1816,33.1816,14600.0
2007-04-26 12:00:00,70.82,71.0,70.75,71.0,20800.0,33.2003,33.2847,33.1675,33.2847,20800.0
2007-04-26 12:30:00,71.01,71.07,70.93,70.96,27100.0,33.2894,33.3175,33.2519,33.266,27100.0
2007-04-26 13:00:00,70.96,71.06,70.96,70.98,18800.0,33.266,33.3128,33.266,33.2753,18800.0
2007-04-26 13:30:00,70.98,70.99,70.91,70.96,24100.0,33.2753,33.28,33.2425,33.266,24100.0
2007-04-26 14:00:00,70.97,71.0,70.92,70.92,43900.0,33.2706,33.2847,33.2472,33.2472,43900.0
2007-04-26 14:30:00,70.94,70.98,70.89,70.96,48900.0,33.2566,33.2753,33.2331,33.266,48900.0
2007-04-26 15:00:00,70.98,70.98,70.85,70.92,22500.0,33.2753,33.2753,33.2144,33.2472,22500.0
2007-04-26 15:30:00,70.91,70.95,70.76,70.9,56200.0,33.2425,33.2613,33.1722,33.2378,56200.0
2007-04-27 09:30:00,69.95,70.4,69.59,70.23,71700.0,32.7925,33.0034,32.6237,32.9237,71700.0
2007-04-27 10:00:00,70.25,70.4,70.12,70.18,50700.0,32.9331,33.0034,32.8722,32.9003,50700.0
2007-04-27 10:30:00,70.23,70.32,70.05,70.21,76700.0,32.9237,32.9659,32.8394,32.9144,76700.0
2007-04-27 11:00:00,70.19,70.29,69.89,69.89,53700.0,32.905,32.9519,32.7643,32.7643,53700.0
2007-04-27 11:30:00,69.92,69.92,69.52,69.54,68100.0,32.7784,32.7784,32.5909,32.6003,68100.0
2007-04-27 12:00:00,69.54,69.64,69.54,69.57,27100.0,32.6003,32.6471,32.6003,32.6143,27100.0
2007-04-27 12:30:00,69.57,69.62,69.54,69.58,18900.0,32.6143,32.6378,32.6003,32.619,18900.0
2007-04-27 13:00:00,69.57,69.6,69.42,69.53,55000.0,32.6143,32.6284,32.544,32.5956,55000.0
2007-04-27 13:30:00,69.54,69.95,69.54,69.95,29100.0,32.6003,32.7925,32.6003,32.7925,29100.0
2007-04-27 14:00:00,69.95,70.12,69.89,70.06,39500.0,32.7925,32.8722,32.7643,32.844,39500.0
2007-04-27 14:30:00,70.04,70.31,70.04,70.3,80700.0,32.8347,32.9612,32.8347,32.9566,80700.0
2007-04-27 15:00:00,70.31,70.31,70.22,70.24,35600.0,32.9612,32.9612,32.919,32.9284,35600.0
2007-04-27 15:30:00,70.25,70.32,69.96,70.09,61400.0,32.9331,32.9659,32.7972,32.8581,61400.0
2007-04-30 09:30:00,71.14,71.3,70.5,70.81,75200.0,33.3503,33.4254,33.0503,33.1956,75200.0
2007-04-30 10:00:00,70.8,70.97,70.55,70.6,41700.0,33.191,33.2706,33.0738,33.0972,41700.0
2007-04-30 10:30:00,70.6,70.6,70.39,70.44,43300.0,33.0972,33.0972,32.9987,33.0222,43300.0
2007-04-30 11:00:00,70.43,70.59,70.38,70.46,43600.0,33.0175,33.0925,32.9941,33.0316,43600.0
2007-04-30 11:30:00,70.47,70.53,70.35,70.39,31800.0,33.0362,33.0644,32.98,32.9987,31800.0
2007-04-30 12:00:00,70.35,70.46,70.17,70.22,58600.0,32.98,33.0316,32.8956,32.919,58600.0
2007-04-30 12:30:00,70.25,70.38,70.16,70.38,33800.0,32.9331,32.9941,32.8909,32.9941,33800.0
2007-04-30 13:00:00,70.36,70.49,70.33,70.43,37700.0,32.9847,33.0456,32.9706,33.0175,37700.0
2007-04-30 13:30:00,70.4,70.44,70.29,70.33,13300.0,33.0034,33.0222,32.9519,32.9706,13300.0
2007-04-30 14:00:00,70.33,70.42,70.17,70.19,33500.0,32.9706,33.0128,32.8956,32.905,33500.0
2007-04-30 14:30:00,70.18,70.21,69.66,69.71,33500.0,32.9003,32.9144,32.6565,32.68,33500.0
2007-04-30 15:00:00,69.67,69.9,69.67,69.86,91400.0,32.6612,32.769,32.6612,32.7503,91400.0
2007-04-30 15:30:00,69.86,69.87,69.48,69.71,96100.0,32.7503,32.755,32.5721,32.68,96100.0
2007-05-01 09:30:00,69.4,69.42,68.61,68.72,65900.0,32.5346,32.544,32.1643,32.2158,65900.0
2007-05-01 10:00:00,68.72,68.77,68.12,68.22,75400.0,32.2158,32.2393,31.9346,31.9815,75400.0
2007-05-01 10:30:00,68.24,68.4,68.11,68.13,127100.0,31.9908,32.0658,31.9299,31.9393,127100.0
2007-05-01 11:00:00,68.13,68.13,67.63,67.64,68500.0,31.9393,31.9393,31.7049,31.7095,68500.0
2007-05-01 11:30:00,67.65,68.0,67.65,68.0,99200.0,31.7142,31.8783,31.7142,31.8783,99200.0
2007-05-01 12:00:00,67.99,68.14,67.98,68.11,43300.0,31.8736,31.9439,31.8689,31.9299,43300.0
2007-05-01 12:30:00,68.11,68.49,68.11,68.49,56500.0,31.9299,32.108,31.9299,32.108,56500.0
2007-05-01 13:00:00,68.46,68.46,68.23,68.31,47000.0,32.094,32.094,31.9861,32.0236,47000.0
2007-05-01 13:30:00,68.31,68.44,68.31,68.39,27600.0,32.0236,32.0846,32.0236,32.0611,27600.0
2007-05-01 14:00:00,68.41,68.54,68.28,68.52,51000.0,32.0705,32.1315,32.0096,32.1221,51000.0
2007-05-01 14:30:00,68.53,68.77,68.4,68.55,85000.0,32.1268,32.2393,32.0658,32.1362,85000.0
2007-05-01 15:00:00,68.55,68.58,68.36,68.42,48600.0,32.1362,32.1502,32.0471,32.0752,48600.0
2007-05-01 15:30:00,68.4,68.51,68.36,68.46,100200.0,32.0658,32.1174,32.0471,32.094,100200.0
2007-05-02 09:30:00,68.42,68.42,67.7,67.96,30300.0,32.0752,32.0752,31.7377,31.8596,30300.0
2007-05-02 10:00:00,67.95,68.27,67.95,68.17,61400.0,31.8549,32.0049,31.8549,31.958,61400.0
2007-05-02 10:30:00,68.17,68.37,68.08,68.15,75300.0,31.958,32.0518,31.9158,31.9486,75300.0
2007-05-02 11:00:00,68.15,68.39,68.14,68.22,62600.0,31.9486,32.0611,31.9439,31.9815,62600.0
2007-05-02 11:30:00,68.22,68.27,68.12,68.12,36500.0,31.9815,32.0049,31.9346,31.9346,36500.0
2007-05-02 12:00:00,68.13,68.14,68.0,68.04,26600.0,31.9393,31.9439,31.8783,31.8971,26600.0
2007-05-02 12:30:00,68.03,68.07,67.97,68.07,48300.0,31.8924,31.9111,31.8643,31.9111,48300.0
2007-05-02 13:00:00,68.09,68.17,68.01,68.04,52400.0,31.9205,31.958,31.883,31.8971,52400.0
2007-05-02 13:30:00,68.04,68.17,68.0,68.17,25800.0,31.8971,31.958,31.8783,31.958,25800.0
2007-05-02 14:00:00,68.17,68.17,68.05,68.17,45600.0,31.958,31.958,31.9018,31.958,45600.0
2007-05-02 14:30:00,68.17,68.21,68.1,68.13,49500.0,31.958,31.9768,31.9252,31.9393,49500.0
2007-05-02 15:00:00,68.13,68.13,68.04,68.09,43900.0,31.9393,31.9393,31.8971,31.9205,43900.0
2007-05-02 15:30:00,68.09,68.09,67.99,68.01,54900.0,31.9205,31.9205,31.8736,31.883,54900.0
2007-05-03 09:30:00,68.15,68.15,67.87,68.0,54600.0,31.9486,31.9486,31.8174,31.8783,54600.0
2007-05-03 10:00:00,68.0,68.0,67.8,67.88,52600.0,31.8783,31.8783,31.7846,31.8221,52600.0
2007-05-03 10:30:00,67.88,68.33,67.88,68.33,44800.0,31.8221,32.033,31.8221,32.033,44800.0
2007-05-03 11:00:00,68.33,68.33,68.11,68.11,42200.0,32.033,32.033,31.9299,31.9299,42200.0
2007-05-03 11:30:00,68.09,68.16,68.02,68.07,19200.0,31.9205,31.9533,31.8877,31.9111,19200.0
2007-05-03 12:00:00,68.07,68.08,67.98,67.99,23600.0,31.9111,31.9158,31.8689,31.8736,23600.0
2007-05-03 12:30:00,67.96,68.05,67.9,67.99,24800.0,31.8596,31.9018,31.8314,31.8736,24800.0
2007-05-03 13:00:00,67.98,68.11,67.95,68.11,21200.0,31.8689,31.9299,31.8549,31.9299,21200.0
2007-05-03 13:30:00,68.11,68.22,68.1,68.17,22500.0,31.9299,31.9815,31.9252,31.958,22500.0
2007-05-03 14:00:00,68.18,68.29,68.18,68.29,27400.0,31.9627,32.0143,31.9627,32.0143,27400.0
2007-05-03 14:30:00,68.27,68.3,68.22,68.29,33000.0,32.0049,32.019,31.9815,32.0143,33000.0
2007-05-03 15:00:00,68.26,68.43,68.25,68.39,50900.0,32.0002,32.0799,31.9955,32.0611,50900.0
2007-05-03 15:30:00,68.38,68.6,68.16,68.2,472800.0,32.0565,32.1596,31.9533,31.9721,472800.0
2007-05-04 09:30:00,68.19,68.66,67.89,67.98,48300.0,31.9674,32.1877,31.8267,31.8689,48300.0
2007-05-04 10:00:00,67.98,68.04,67.7,67.88,91800.0,31.8689,31.8971,31.7377,31.8221,91800.0
2007-05-04 10:30:00,67.83,67.99,67.83,67.88,140000.0,31.7986,31.8736,31.7986,31.8221,140000.0
2007-05-04 11:00:00,67.88,67.94,67.75,67.88,40300.0,31.8221,31.8502,31.7611,31.8221,40300.0
2007-05-04 11:30:00,67.89,67.93,67.64,67.65,80000.0,31.8267,31.8455,31.7095,31.7142,80000.0
2007-05-04 12:00:00,67.66,67.66,67.4,67.43,59800.0,31.7189,31.7189,31.597,31.6111,59800.0
2007-05-04 12:30:00,67.42,67.56,67.18,67.54,78100.0,31.6064,31.672,31.4939,31.6627,78100.0
2007-05-04 13:00:00,67.53,67.83,67.47,67.51,85400.0,31.658,31.7986,31.6299,31.6486,85400.0
2007-05-04 13:30:00,67.52,67.62,67.44,67.62,69800.0,31.6533,31.7002,31.6158,31.7002,69800.0
2007-05-04 14:00:00,67.63,67.8,67.52,67.66,158100.0,31.7049,31.7846,31.6533,31.7189,158100.0
2007-05-04 14:30:00,67.67,67.98,67.51,67.91,79000.0,31.7236,31.8689,31.6486,31.8361,79000.0
2007-05-04 15:00:00,67.92,68.23,67.86,67.97,194200.0,31.8408,31.9861,31.8127,31.8643,194200.0
2007-05-04 15:30:00,67.98,68.24,67.95,67.96,172100.0,31.8689,31.9908,31.8549,31.8596,172100.0
2007-05-07 09:30:00,68.05,68.55,68.0,68.07,44800.0,31.9018,32.1362,31.8783,31.9111,44800.0
2007-05-07 10:00:00,68.08,68.14,67.99,68.07,298100.0,31.9158,31.9439,31.8736,31.9111,298100.0
2007-05-07 10:30:00,68.05,68.13,67.96,68.1,81700.0,31.9018,31.9393,31.8596,31.9252,81700.0
2007-05-07 11:00:00,68.1,68.17,68.05,68.12,11900.0,31.9252,31.958,31.9018,31.9346,11900.0
2007-05-07 11:30:00,68.13,68.15,68.05,68.14,10700.0,31.9393,31.9486,31.9018,31.9439,10700.0
2007-05-07 12:00:00,68.15,68.15,68.07,68.1,11800.0,31.9486,31.9486,31.9111,31.9252,11800.0
2007-05-07 12:30:00,68.12,68.15,68.09,68.1,22000.0,31.9346,31.9486,31.9205,31.9252,22000.0
2007-05-07 13:00:00,68.1,68.16,68.07,68.08,120500.0,31.9252,31.9533,31.9111,31.9158,120500.0
2007-05-07 13:30:00,68.09,68.14,68.02,68.09,58500.0,31.9205,31.9439,31.8877,31.9205,58500.0
2007-05-07 14:00:00,68.1,68.21,68.08,68.12,44100.0,31.9252,31.9768,31.9158,31.9346,44100.0
2007-05-07 14:30:00,68.11,68.24,68.09,68.12,98700.0,31.9299,31.9908,31.9205,31.9346,98700.0
2007-05-07 15:00:00,68.11,68.22,68.05,68.16,46900.0,31.9299,31.9815,31.9018,31.9533,46900.0
2007-05-07 15:30:00,68.17,68.22,68.09,68.21,49100.0,31.958,31.9815,31.9205,31.9768,49100.0
2007-05-08 09:30:00,68.21,68.53,68.15,68.26,128600.0,31.9768,32.1268,31.9486,32.0002,128600.0
2007-05-08 10:00:00,68.26,68.42,68.16,68.42,38900.0,32.0002,32.0752,31.9533,32.0752,38900.0
2007-05-08 10:30:00,68.39,68.43,68.19,68.26,43100.0,32.0611,32.0799,31.9674,32.0002,43100.0
2007-05-08 11:00:00,68.26,68.26,68.18,68.23,30900.0,32.0002,32.0002,31.9627,31.9861,30900.0
2007-05-08 11:30:00,68.22,68.32,68.19,68.25,49600.0,31.9815,32.0283,31.9674,31.9955,49600.0
2007-05-08 12:00:00,68.25,68.45,68.22,68.38,48400.0,31.9955,32.0893,31.9815,32.0565,48400.0
2007-05-08 12:30:00,68.37,68.68,68.36,68.66,39400.0,32.0518,32.1971,32.0471,32.1877,39400.0
2007-05-08 13:00:00,68.65,68.66,68.38,68.42,39000.0,32.183,32.1877,32.0565,32.0752,39000.0
2007-05-08 13:30:00,68.43,68.53,68.37,68.4,48900.0,32.0799,32.1268,32.0518,32.0658,48900.0
2007-05-08 14:00:00,68.4,68.4,68.15,68.29,46200.0,32.0658,32.0658,31.9486,32.0143,46200.0
2007-05-08 14:30:00,68.29,68.4,68.25,68.29,47400.0,32.0143,32.0658,31.9955,32.0143,47400.0
2007-05-08 15:00:00,68.29,68.35,68.2,68.22,52000.0,32.0143,32.0424,31.9721,31.9815,52000.0
2007-05-08 15:30:00,68.24,68.3,68.23,68.24,56100.0,31.9908,32.019,31.9861,31.9908,56100.0
2007-05-09 09:30:00,68.23,68.72,68.23,68.66,42700.0,31.9861,32.2158,31.9861,32.1877,42700.0
2007-05-09 10:00:00,68.69,68.9,68.67,68.78,33100.0,32.2018,32.3002,32.1924,32.244,33100.0
2007-05-09 10:30:00,68.78,68.99,68.65,68.97,34200.0,32.244,32.3424,32.183,32.333,34200.0
2007-05-09 11:00:00,68.96,69.65,68.96,69.65,44000.0,32.3284,32.6518,32.3284,32.6518,44000.0
2007-05-09 11:30:00,69.63,69.74,69.55,69.55,32200.0,32.6425,32.694,32.605,32.605,32200.0
2007-05-09 12:00:00,69.55,69.81,69.51,69.81,35000.0,32.605,32.7268,32.5862,32.7268,35000.0
2007-05-09 12:30:00,69.81,69.85,69.58,69.65,17000.0,32.7268,32.7456,32.619,32.6518,17000.0
2007-05-09 13:00:00,69.64,69.65,69.41,69.44,22000.0,32.6471,32.6518,32.5393,32.5534,22000.0
2007-05-09 13:30:00,69.43,69.44,69.06,69.09,13900.0,32.5487,32.5534,32.3752,32.3893,13900.0
2007-05-09 14:00:00,69.09,69.13,68.8,69.02,65000.0,32.3893,32.4081,32.2534,32.3565,65000.0
2007-05-09 14:30:00,68.92,69.24,68.88,69.0,110600.0,32.3096,32.4596,32.2909,32.3471,110600.0
2007-05-09 15:00:00,69.01,69.17,69.0,69.13,69600.0,32.3518,32.4268,32.3471,32.4081,69600.0
2007-05-09 15:30:00,69.12,69.12,69.01,69.11,45400.0,32.4034,32.4034,32.3518,32.3987,45400.0
2007-05-10 09:30:00,69.12,69.37,69.0,69.25,77700.0,32.4034,32.5206,32.3471,32.4643,77700.0
2007-05-10 10:00:00,69.25,69.57,69.23,69.37,42000.0,32.4643,32.6143,32.4549,32.5206,42000.0
2007-05-10 10:30:00,69.38,69.59,69.35,69.59,23200.0,32.5253,32.6237,32.5112,32.6237,23200.0
2007-05-10 11:00:00,69.63,69.63,69.27,69.3,32100.0,32.6425,32.6425,32.4737,32.4878,32100.0
2007-05-10 11:30:00,69.3,69.72,69.3,69.42,40200.0,32.4878,32.6846,32.4878,32.544,40200.0
2007-05-10 12:00:00,69.42,69.54,69.38,69.4,28100.0,32.544,32.6003,32.5253,32.5346,28100.0
2007-05-10 12:30:00,69.4,69.5,69.39,69.44,13700.0,32.5346,32.5815,32.5299,32.5534,13700.0
2007-05-10 13:00:00,69.42,69.46,69.25,69.25,28100.0,32.544,32.5628,32.4643,32.4643,28100.0
2007-05-10 13:30:00,69.25,69.26,69.12,69.18,43400.0,32.4643,32.469,32.4034,32.4315,43400.0
2007-05-10 14:00:00,69.2,69.35,69.18,69.29,38700.0,32.4409,32.5112,32.4315,32.4831,38700.0
2007-05-10 14:30:00,69.3,69.34,69.23,69.31,41400.0,32.4878,32.5065,32.4549,32.4924,41400.0
2007-05-10 15:00:00,69.3,69.37,69.1,69.16,45900.0,32.4878,32.5206,32.394,32.4221,45900.0
2007-05-10 15:30:00,69.16,69.45,69.03,69.42,206300.0,32.4221,32.5581,32.3612,32.544,206300.0
2007-05-11 09:30:00,72.38,75.5,71.27,72.21,255900.0,33.9317,35.3943,33.4113,33.852,255900.0
2007-05-11 10:00:00,72.15,72.35,71.9,72.03,196300.0,33.8238,33.9176,33.7066,33.7676,196300.0
2007-05-11 10:30:00,72.03,72.3,71.88,72.13,69500.0,33.7676,33.8941,33.6973,33.8145,69500.0
2007-05-11 11:00:00,72.13,72.32,72.0,72.0,79300.0,33.8145,33.9035,33.7535,33.7535,79300.0
2007-05-11 11:30:00,72.02,72.08,71.82,71.88,62300.0,33.7629,33.791,33.6691,33.6973,62300.0
2007-05-11 12:00:00,71.89,71.93,71.71,71.9,58900.0,33.7019,33.7207,33.6176,33.7066,58900.0
2007-05-11 12:30:00,71.88,71.95,71.76,71.85,47500.0,33.6973,33.7301,33.641,33.6832,47500.0
2007-05-11 13:00:00,71.86,71.93,71.7,71.88,116300.0,33.6879,33.7207,33.6129,33.6973,116300.0
2007-05-11 13:30:00,71.89,72.0,71.79,71.9,44100.0,33.7019,33.7535,33.6551,33.7066,44100.0
2007-05-11 14:00:00,71.91,72.03,71.78,71.93,53000.0,33.7113,33.7676,33.6504,33.7207,53000.0
2007-05-11 14:30:00,71.91,71.95,71.66,71.84,76800.0,33.7113,33.7301,33.5941,33.6785,76800.0
2007-05-11 15:00:00,71.85,71.93,71.81,71.92,70500.0,33.6832,33.7207,33.6644,33.716,70500.0
2007-05-11 15:30:00,71.92,72.08,71.89,72.01,138800.0,33.716,33.791,33.7019,33.7582,138800.0
2007-05-14 09:30:00,72.0,73.22,72.0,73.11,73600.0,33.7535,34.3254,33.7535,34.2739,73600.0
2007-05-14 10:00:00,73.09,73.09,72.71,72.82,61800.0,34.2645,34.2645,34.0864,34.1379,61800.0
2007-05-14 10:30:00,72.88,73.04,72.75,72.96,53300.0,34.1661,34.2411,34.1051,34.2036,53300.0
2007-05-14 11:00:00,72.95,73.04,72.66,72.75,61700.0,34.1989,34.2411,34.0629,34.1051,61700.0
2007-05-14 11:30:00,72.73,72.9,72.67,72.85,39600.0,34.0957,34.1754,34.0676,34.152,39600.0
2007-05-14 12:00:00,72.85,72.94,72.72,72.9,37300.0,34.152,34.1942,34.091,34.1754,37300.0
2007-05-14 12:30:00,72.9,72.95,72.8,72.91,34600.0,34.1754,34.1989,34.1285,34.1801,34600.0
2007-05-14 13:00:00,72.91,72.91,72.71,72.84,33800.0,34.1801,34.1801,34.0864,34.1473,33800.0
2007-05-14 13:30:00,72.83,72.87,72.7,72.7,57600.0,34.1426,34.1614,34.0817,34.0817,57600.0
2007-05-14 14:00:00,72.7,72.86,72.7,72.76,74000.0,34.0817,34.1567,34.0817,34.1098,74000.0
2007-05-14 14:30:00,72.77,72.84,72.71,72.74,87600.0,34.1145,34.1473,34.0864,34.1004,87600.0
2007-05-14 15:00:00,72.74,72.81,72.63,72.68,69000.0,34.1004,34.1332,34.0489,34.0723,69000.0
2007-05-14 15:30:00,72.69,72.7,72.22,72.23,82500.0,34.077,34.0817,33.8566,33.8613,82500.0
2007-05-15 09:30:00,75.83,77.97,73.9,74.33,240400.0,35.549,36.5522,34.6442,34.8458,240400.0
2007-05-15 10:00:00,74.33,74.88,74.07,74.4,114000.0,34.8458,35.1036,34.7239,34.8786,114000.0
2007-05-15 10:30:00,74.4,74.65,74.22,74.62,65400.0,34.8786,34.9958,34.7942,34.9818,65400.0
2007-05-15 11:00:00,74.61,74.61,74.21,74.21,32600.0,34.9771,34.9771,34.7896,34.7896,32600.0
2007-05-15 11:30:00,74.25,74.49,74.16,74.44,27300.0,34.8083,34.9208,34.7661,34.8974,27300.0
2007-05-15 12:00:00,74.45,74.45,74.0,74.02,34900.0,34.9021,34.9021,34.6911,34.7005,34900.0
2007-05-15 12:30:00,74.03,74.06,73.62,73.71,45500.0,34.7052,34.7192,34.513,34.5552,45500.0
2007-05-15 13:00:00,73.7,73.76,73.56,73.6,35600.0,34.5505,34.5786,34.4848,34.5036,35600.0
2007-05-15 13:30:00,73.59,73.59,72.95,73.18,49200.0,34.4989,34.4989,34.1989,34.3067,49200.0
2007-05-15 14:00:00,73.18,73.18,72.8,72.86,48900.0,34.3067,34.3067,34.1285,34.1567,48900.0
2007-05-15 14:30:00,72.86,72.9,72.55,72.7,67800.0,34.1567,34.1754,34.0113,34.0817,67800.0
2007-05-15 15:00:00,72.7,72.74,72.4,72.51,82900.0,34.0817,34.1004,33.941,33.9926,82900.0
2007-05-15 15:30:00,72.51,72.56,72.26,72.36,77500.0,33.9926,34.016,33.8754,33.9223,77500.0
2007-05-16 09:30:00,72.3,73.3,72.27,72.27,68500.0,33.8941,34.3629,33.8801,33.8801,68500.0
2007-05-16 10:00:00,72.27,72.28,71.78,71.82,53700.0,33.8801,33.8848,33.6504,33.6691,53700.0
2007-05-16 10:30:00,71.8,71.81,71.07,71.16,48800.0,33.6597,33.6644,33.3175,33.3597,48800.0
2007-05-16 11:00:00,71.14,71.14,70.72,70.84,46300.0,33.3503,33.3503,33.1534,33.2097,46300.0
2007-05-16 11:30:00,70.84,70.85,70.71,70.8,15600.0,33.2097,33.2144,33.1488,33.191,15600.0
2007-05-16 12:00:00,70.8,70.86,70.66,70.7,19800.0,33.191,33.2191,33.1253,33.1441,19800.0
2007-05-16 12:30:00,70.71,70.73,70.38,70.5,24000.0,33.1488,33.1581,32.9941,33.0503,24000.0
2007-05-16 13:00:00,70.5,70.51,70.25,70.35,20000.0,33.0503,33.055,32.9331,32.98,20000.0
2007-05-16 13:30:00,70.35,70.64,70.32,70.54,16600.0,32.98,33.1159,32.9659,33.0691,16600.0
2007-05-16 14:00:00,70.53,71.29,70.52,71.07,49100.0,33.0644,33.4207,33.0597,33.3175,49100.0
2007-05-16 14:30:00,71.07,71.2,71.07,71.15,8800.0,33.3175,33.3785,33.3175,33.355,8800.0
2007-05-16 15:00:00,71.15,71.16,71.02,71.04,32700.0,33.355,33.3597,33.2941,33.3035,32700.0
2007-05-16 15:30:00,71.05,71.18,70.94,70.98,73300.0,33.3082,33.3691,33.2566,33.2753,73300.0
2007-05-17 09:30:00,70.95,71.15,70.01,70.09,39300.0,33.2613,33.355,32.8206,32.8581,39300.0
2007-05-17 10:00:00,70.08,70.56,70.03,70.42,20000.0,32.8534,33.0784,32.83,33.0128,20000.0
2007-05-17 10:30:00,70.43,70.79,70.43,70.75,73000.0,33.0175,33.1863,33.0175,33.1675,73000.0
2007-05-17 11:00:00,70.79,70.79,70.22,70.43,38500.0,33.1863,33.1863,32.919,33.0175,38500.0
2007-05-17 11:30:00,70.43,70.61,70.43,70.55,38100.0,33.0175,33.1019,33.0175,33.0738,38100.0
2007-05-17 12:00:00,70.55,70.61,70.52,70.57,31700.0,33.0738,33.1019,33.0597,33.0831,31700.0
2007-05-17 12:30:00,70.57,70.57,70.4,70.53,21300.0,33.0831,33.0831,33.0034,33.0644,21300.0
2007-05-17 13:00:00,70.51,70.64,70.35,70.62,28900.0,33.055,33.1159,32.98,33.1066,28900.0
2007-05-17 13:30:00,70.62,70.7,70.24,70.27,28400.0,33.1066,33.1441,32.9284,32.9425,28400.0
2007-05-17 14:00:00,70.27,70.53,70.26,70.52,19300.0,32.9425,33.0644,32.9378,33.0597,19300.0
2007-05-17 14:30:00,70.52,70.6,70.44,70.6,20800.0,33.0597,33.0972,33.0222,33.0972,20800.0
2007-05-17 15:00:00,70.59,70.67,70.57,70.61,44400.0,33.0925,33.13,33.0831,33.1019,44400.0
2007-05-17 15:30:00,70.61,70.62,70.14,70.26,65700.0,33.1019,33.1066,32.8815,32.9378,65700.0
2007-05-18 09:30:00,70.25,70.26,69.4,69.54,55800.0,32.9331,32.9378,32.5346,32.6003,55800.0
2007-05-18 10:00:00,69.54,69.78,69.37,69.49,74200.0,32.6003,32.7128,32.5206,32.5768,74200.0
2007-05-18 10:30:00,69.48,69.61,69.24,69.49,20200.0,32.5721,32.6331,32.4596,32.5768,20200.0
2007-05-18 11:00:00,69.46,69.47,69.03,69.03,55800.0,32.5628,32.5674,32.3612,32.3612,55800.0
2007-05-18 11:30:00,69.03,69.03,68.75,68.94,45100.0,32.3612,32.3612,32.2299,32.319,45100.0
2007-05-18 12:00:00,68.93,69.21,68.86,69.21,23100.0,32.3143,32.4456,32.2815,32.4456,23100.0
2007-05-18 12:30:00,69.21,69.9,69.13,69.82,25900.0,32.4456,32.769,32.4081,32.7315,25900.0
2007-05-18 13:00:00,69.82,69.82,69.21,69.21,14800.0,32.7315,32.7315,32.4456,32.4456,14800.0
2007-05-18 13:30:00,69.21,69.28,69.1,69.13,21600.0,32.4456,32.4784,32.394,32.4081,21600.0
2007-05-18 14:00:00,69.1,69.77,69.1,69.4,48300.0,32.394,32.7081,32.394,32.5346,48300.0
2007-05-18 14:30:00,69.39,69.4,69.12,69.17,28700.0,32.5299,32.5346,32.4034,32.4268,28700.0
2007-05-18 15:00:00,69.15,69.27,69.09,69.15,54700.0,32.4174,32.4737,32.3893,32.4174,54700.0
2007-05-18 15:30:00,69.15,69.25,68.88,68.97,77600.0,32.4174,32.4643,32.2909,32.333,77600.0
2007-05-21 09:30:00,69.07,69.33,68.81,69.28,42300.0,32.3799,32.5018,32.258,32.4784,42300.0
2007-05-21 10:00:00,69.31,69.86,69.27,69.54,31900.0,32.4924,32.7503,32.4737,32.6003,31900.0
2007-05-21 10:30:00,69.58,69.79,69.45,69.46,30000.0,32.619,32.7175,32.5581,32.5628,30000.0
2007-05-21 11:00:00,69.47,70.08,69.47,70.05,50800.0,32.5674,32.8534,32.5674,32.8394,50800.0
2007-05-21 11:30:00,70.09,70.14,69.69,70.09,20800.0,32.8581,32.8815,32.6706,32.8581,20800.0
2007-05-21 12:00:00,70.14,70.2,69.84,69.97,27600.0,32.8815,32.9097,32.7409,32.8018,27600.0
2007-05-21 12:30:00,70.04,70.16,69.79,70.14,18000.0,32.8347,32.8909,32.7175,32.8815,18000.0
2007-05-21 13:00:00,70.16,70.36,69.95,70.04,20900.0,32.8909,32.9847,32.7925,32.8347,20900.0
2007-05-21 13:30:00,70.01,70.01,69.63,69.63,16400.0,32.8206,32.8206,32.6425,32.6425,16400.0
2007-05-21 14:00:00,69.66,69.78,69.59,69.61,39300.0,32.6565,32.7128,32.6237,32.6331,39300.0
2007-05-21 14:30:00,69.64,69.75,69.49,69.5,33300.0,32.6471,32.6987,32.5768,32.5815,33300.0
2007-05-21 15:00:00,69.5,69.69,69.33,69.42,35100.0,32.5815,32.6706,32.5018,32.544,35100.0
2007-05-21 15:30:00,69.4,69.61,69.31,69.41,92700.0,32.5346,32.6331,32.4924,32.5393,92700.0
2007-05-22 09:30:00,69.76,70.13,69.26,69.5,62000.0,32.7034,32.8769,32.469,32.5815,62000.0
2007-05-22 10:00:00,69.49,70.01,69.45,70.01,39900.0,32.5768,32.8206,32.5581,32.8206,39900.0
2007-05-22 10:30:00,70.0,70.06,69.78,70.0,40800.0,32.8159,32.844,32.7128,32.8159,40800.0
2007-05-22 11:00:00,69.99,70.13,69.84,69.96,41600.0,32.8112,32.8769,32.7409,32.7972,41600.0
2007-05-22 11:30:00,70.01,70.12,69.91,69.97,28800.0,32.8206,32.8722,32.7737,32.8018,28800.0
2007-05-22 12:00:00,70.0,70.05,69.84,69.96,38000.0,32.8159,32.8394,32.7409,32.7972,38000.0
2007-05-22 12:30:00,69.97,70.2,69.94,70.04,116900.0,32.8018,32.9097,32.7878,32.8347,116900.0
2007-05-22 13:00:00,70.05,70.24,70.03,70.19,86700.0,32.8394,32.9284,32.83,32.905,86700.0
2007-05-22 13:30:00,70.2,70.4,70.15,70.33,54200.0,32.9097,33.0034,32.8862,32.9706,54200.0
2007-05-22 14:00:00,70.34,70.5,70.21,70.36,24600.0,32.9753,33.0503,32.9144,32.9847,24600.0
2007-05-22 14:30:00,70.39,70.61,70.33,70.4,43400.0,32.9987,33.1019,32.9706,33.0034,43400.0
2007-05-22 15:00:00,70.4,70.5,70.28,70.37,44800.0,33.0034,33.0503,32.9472,32.9894,44800.0
2007-05-22 15:30:00,70.35,70.41,69.94,69.94,63900.0,32.98,33.0081,32.7878,32.7878,63900.0
2007-05-23 09:30:00,70.25,70.61,70.25,70.43,22700.0,32.9331,33.1019,32.9331,33.0175,22700.0
2007-05-23 10:00:00,70.38,70.72,70.3,70.33,39500.0,32.9941,33.1534,32.9566,32.9706,39500.0
2007-05-23 10:30:00,70.33,70.35,70.16,70.26,28800.0,32.9706,32.98,32.8909,32.9378,28800.0
2007-05-23 11:00:00,70.28,70.35,70.18,70.28,17000.0,32.9472,32.98,32.9003,32.9472,17000.0
2007-05-23 11:30:00,70.28,70.35,70.19,70.27,16500.0,32.9472,32.98,32.905,32.9425,16500.0
2007-05-23 12:00:00,70.26,70.43,70.23,70.32,22900.0,32.9378,33.0175,32.9237,32.9659,22900.0
2007-05-23 12:30:00,70.35,70.4,70.25,70.29,19200.0,32.98,33.0034,32.9331,32.9519,19200.0
2007-05-23 13:00:00,70.3,70.3,70.15,70.2,17100.0,32.9566,32.9566,32.8862,32.9097,17100.0
2007-05-23 13:30:00,70.19,70.25,69.92,69.95,65400.0,32.905,32.9331,32.7784,32.7925,65400.0
2007-05-23 14:00:00,69.97,70.04,69.54,69.62,92500.0,32.8018,32.8347,32.6003,32.6378,92500.0
2007-05-23 14:30:00,69.65,69.97,69.64,69.9,95000.0,32.6518,32.8018,32.6471,32.769,95000.0
2007-05-23 15:00:00,69.9,70.0,69.8,69.82,27700.0,32.769,32.8159,32.7222,32.7315,27700.0
2007-05-23 15:30:00,69.8,69.98,69.42,69.62,101500.0,32.7222,32.8065,32.544,32.6378,101500.0
2007-05-24 09:30:00,71.09,71.09,69.01,69.36,61300.0,33.3269,33.3269,32.3518,32.5159,61300.0
2007-05-24 10:00:00,69.28,69.66,69.28,69.45,50300.0,32.4784,32.6565,32.4784,32.5581,50300.0
2007-05-24 10:30:00,69.46,69.55,68.81,68.82,59800.0,32.5628,32.605,32.258,32.2627,59800.0
2007-05-24 11:00:00,68.8,69.21,68.64,68.68,43000.0,32.2534,32.4456,32.1783,32.1971,43000.0
2007-05-24 11:30:00,68.71,69.17,68.62,69.15,47500.0,32.2112,32.4268,32.169,32.4174,47500.0
2007-05-24 12:00:00,69.14,69.16,68.86,69.05,43600.0,32.4127,32.4221,32.2815,32.3706,43600.0
2007-05-24 12:30:00,69.09,69.2,68.82,68.96,39600.0,32.3893,32.4409,32.2627,32.3284,39600.0
2007-05-24 13:00:00,68.98,69.08,68.81,68.95,19700.0,32.3377,32.3846,32.258,32.3237,19700.0
2007-05-24 13:30:00,68.91,68.91,68.59,68.73,25500.0,32.3049,32.3049,32.1549,32.2205,25500.0
2007-05-24 14:00:00,68.71,68.75,68.39,68.47,46300.0,32.2112,32.2299,32.0611,32.0986,46300.0
2007-05-24 14:30:00,68.4,68.43,68.0,68.25,49700.0,32.0658,32.0799,31.8783,31.9955,49700.0
2007-05-24 15:00:00,68.25,68.31,67.99,68.02,60800.0,31.9955,32.0236,31.8736,31.8877,60800.0
2007-05-24 15:30:00,68.01,68.89,67.99,68.76,79400.0,31.883,32.2955,31.8736,32.2346,79400.0
2007-05-25 09:30:00,70.58,70.97,69.32,70.49,58800.0,33.0878,33.2706,32.4971,33.0456,58800.0
2007-05-25 10:00:00,70.46,70.57,70.16,70.23,94100.0,33.0316,33.0831,32.8909,32.9237,94100.0
2007-05-25 10:30:00,70.23,70.58,69.66,69.95,84000.0,32.9237,33.0878,32.6565,32.7925,84000.0
2007-05-25 11:00:00,69.96,70.58,69.96,69.99,56700.0,32.7972,33.0878,32.7972,32.8112,56700.0
2007-05-25 11:30:00,69.99,70.15,69.62,69.75,43100.0,32.8112,32.8862,32.6378,32.6987,43100.0
2007-05-25 12:00:00,69.76,69.76,69.31,69.31,42500.0,32.7034,32.7034,32.4924,32.4924,42500.0
2007-05-25 12:30:00,69.32,69.37,68.55,68.63,55900.0,32.4971,32.5206,32.1362,32.1737,55900.0
2007-05-25 13:00:00,68.65,69.1,68.64,69.07,45900.0,32.183,32.394,32.1783,32.3799,45900.0
2007-05-25 13:30:00,69.04,69.31,69.04,69.25,34600.0,32.3659,32.4924,32.3659,32.4643,34600.0
2007-05-25 14:00:00,69.25,69.32,68.94,68.96,37700.0,32.4643,32.4971,32.319,32.3284,37700.0
2007-05-25 14:30:00,68.96,69.36,68.95,69.19,43100.0,32.3284,32.5159,32.3237,32.4362,43100.0
2007-05-25 15:00:00,69.19,69.59,69.19,69.5,47200.0,32.4362,32.6237,32.4362,32.5815,47200.0
2007-05-25 15:30:00,69.5,69.54,69.17,69.43,45200.0,32.5815,32.6003,32.4268,32.5487,45200.0
2007-05-29 09:30:00,72.1,74.67,72.1,73.17,199500.0,33.8004,35.0052,33.8004,34.302,199500.0
2007-05-29 10:00:00,73.17,73.2,72.4,72.95,113300.0,34.302,34.3161,33.941,34.1989,113300.0
2007-05-29 10:30:00,72.95,73.33,72.82,73.01,111600.0,34.1989,34.377,34.1379,34.227,111600.0
2007-05-29 11:00:00,73.03,73.2,72.86,73.14,107600.0,34.2364,34.3161,34.1567,34.2879,107600.0
2007-05-29 11:30:00,73.14,73.5,73.08,73.34,59200.0,34.2879,34.4567,34.2598,34.3817,59200.0
2007-05-29 12:00:00,73.26,73.45,73.07,73.2,36800.0,34.3442,34.4333,34.2551,34.3161,36800.0
2007-05-29 12:30:00,73.18,73.5,73.15,73.33,26900.0,34.3067,34.4567,34.2926,34.377,26900.0
2007-05-29 13:00:00,73.3,73.49,73.21,73.34,34300.0,34.3629,34.452,34.3208,34.3817,34300.0
2007-05-29 13:30:00,73.33,73.46,73.03,73.39,33200.0,34.377,34.438,34.2364,34.4051,33200.0
2007-05-29 14:00:00,73.39,73.54,73.25,73.42,57700.0,34.4051,34.4755,34.3395,34.4192,57700.0
2007-05-29 14:30:00,73.4,73.45,73.26,73.33,30500.0,34.4098,34.4333,34.3442,34.377,30500.0
2007-05-29 15:00:00,73.33,73.38,73.22,73.26,43300.0,34.377,34.4005,34.3254,34.3442,43300.0
2007-05-29 15:30:00,73.25,73.42,73.25,73.3,60500.0,34.3395,34.4192,34.3395,34.3629,60500.0
2007-05-30 09:30:00,72.51,73.1,72.32,72.96,77900.0,33.9926,34.2692,33.9035,34.2036,77900.0
2007-05-30 10:00:00,72.98,73.81,72.89,73.8,94400.0,34.2129,34.602,34.1707,34.5973,94400.0
2007-05-30 10:30:00,73.81,74.46,73.65,74.4,151100.0,34.602,34.9068,34.527,34.8786,151100.0
2007-05-30 11:00:00,74.4,74.72,74.27,74.58,48700.0,34.8786,35.0286,34.8177,34.963,48700.0
2007-05-30 11:30:00,74.59,74.67,74.23,74.41,44600.0,34.9677,35.0052,34.7989,34.8833,44600.0
2007-05-30 12:00:00,74.39,74.46,74.14,74.44,46700.0,34.8739,34.9068,34.7567,34.8974,46700.0
2007-05-30 12:30:00,74.45,74.54,74.31,74.5,46200.0,34.9021,34.9443,34.8364,34.9255,46200.0
2007-05-30 13:00:00,74.51,74.73,74.46,74.73,31100.0,34.9302,35.0333,34.9068,35.0333,31100.0
2007-05-30 13:30:00,74.7,74.82,74.61,74.66,56800.0,35.0193,35.0755,34.9771,35.0005,56800.0
2007-05-30 14:00:00,74.65,75.14,74.56,75.09,95100.0,34.9958,35.2255,34.9536,35.2021,95100.0
2007-05-30 14:30:00,75.08,75.2,75.0,75.18,62100.0,35.1974,35.2537,35.1599,35.2443,62100.0
2007-05-30 15:00:00,75.16,75.35,75.09,75.2,125400.0,35.2349,35.324,35.2021,35.2537,125400.0
2007-05-30 15:30:00,75.19,75.56,75.02,75.14,165700.0,35.249,35.4224,35.1693,35.2255,165700.0
2007-05-31 09:30:00,75.1,75.1,74.19,74.8,115400.0,35.2068,35.2068,34.7802,35.0661,115400.0
2007-05-31 10:00:00,74.81,75.02,73.67,73.9,73000.0,35.0708,35.1693,34.5364,34.6442,73000.0
2007-05-31 10:30:00,73.9,74.24,73.81,74.1,71700.0,34.6442,34.8036,34.602,34.738,71700.0
2007-05-31 11:00:00,74.1,74.21,73.6,73.6,63200.0,34.738,34.7896,34.5036,34.5036,63200.0
2007-05-31 11:30:00,73.61,73.89,73.53,73.83,39600.0,34.5083,34.6395,34.4708,34.6114,39600.0
2007-05-31 12:00:00,73.83,73.9,73.49,73.71,38800.0,34.6114,34.6442,34.452,34.5552,38800.0
2007-05-31 12:30:00,73.71,74.03,73.61,74.0,29500.0,34.5552,34.7052,34.5083,34.6911,29500.0
2007-05-31 13:00:00,74.0,74.1,73.76,73.97,60500.0,34.6911,34.738,34.5786,34.677,60500.0
2007-05-31 13:30:00,73.99,74.26,73.93,74.25,24800.0,34.6864,34.813,34.6583,34.8083,24800.0
2007-05-31 14:00:00,74.25,74.31,74.14,74.28,43900.0,34.8083,34.8364,34.7567,34.8224,43900.0
2007-05-31 14:30:00,74.29,74.35,74.2,74.22,33600.0,34.8271,34.8552,34.7849,34.7942,33600.0
2007-05-31 15:00:00,74.23,74.5,74.22,74.35,57400.0,34.7989,34.9255,34.7942,34.8552,57400.0
2007-05-31 15:30:00,74.36,74.64,74.35,74.55,66700.0,34.8599,34.9911,34.8552,34.9489,66700.0
2007-06-01 09:30:00,75.2,75.23,74.67,75.08,49100.0,35.2537,35.2677,35.0052,35.1974,49100.0
2007-06-01 10:00:00,75.08,75.35,74.5,74.51,102100.0,35.1974,35.324,34.9255,34.9302,102100.0
2007-06-01 10:30:00,74.48,74.95,74.45,74.7,45500.0,34.9161,35.1365,34.9021,35.0193,45500.0
2007-06-01 11:00:00,74.7,74.73,74.31,74.4,25600.0,35.0193,35.0333,34.8364,34.8786,25600.0
2007-06-01 11:30:00,74.41,74.47,74.02,74.06,34000.0,34.8833,34.9114,34.7005,34.7192,34000.0
2007-06-01 12:00:00,74.05,74.23,73.89,74.23,44000.0,34.7145,34.7989,34.6395,34.7989,44000.0
2007-06-01 12:30:00,74.19,74.75,74.11,74.41,26400.0,34.7802,35.0427,34.7427,34.8833,26400.0
2007-06-01 13:00:00,74.44,74.46,74.1,74.25,29400.0,34.8974,34.9068,34.738,34.8083,29400.0
2007-06-01 13:30:00,74.25,74.48,74.22,74.47,25000.0,34.8083,34.9161,34.7942,34.9114,25000.0
2007-06-01 14:00:00,74.45,74.59,74.25,74.56,34100.0,34.9021,34.9677,34.8083,34.9536,34100.0
2007-06-01 14:30:00,74.55,74.6,74.42,74.53,41700.0,34.9489,34.9724,34.888,34.9396,41700.0
2007-06-01 15:00:00,74.53,74.57,74.28,74.52,22600.0,34.9396,34.9583,34.8224,34.9349,22600.0
2007-06-01 15:30:00,74.51,74.66,74.27,74.41,41800.0,34.9302,35.0005,34.8177,34.8833,41800.0
2007-06-04 09:30:00,74.45,75.17,74.26,75.17,52700.0,34.9021,35.2396,34.813,35.2396,52700.0
2007-06-04 10:00:00,75.17,75.61,75.03,75.54,73900.0,35.2396,35.4459,35.174,35.4131,73900.0
2007-06-04 10:30:00,75.52,75.54,75.17,75.4,66700.0,35.4037,35.4131,35.2396,35.3474,66700.0
2007-06-04 11:00:00,75.39,75.42,75.24,75.24,17200.0,35.3427,35.3568,35.2724,35.2724,17200.0
2007-06-04 11:30:00,75.24,75.4,75.14,75.14,22100.0,35.2724,35.3474,35.2255,35.2255,22100.0
2007-06-04 12:00:00,75.15,75.15,74.82,74.85,15700.0,35.2302,35.2302,35.0755,35.0896,15700.0
2007-06-04 12:30:00,74.85,74.94,74.77,74.91,17400.0,35.0896,35.1318,35.0521,35.1177,17400.0
2007-06-04 13:00:00,74.9,74.93,74.78,74.8,11200.0,35.113,35.1271,35.0568,35.0661,11200.0
2007-06-04 13:30:00,74.8,74.82,74.71,74.82,12300.0,35.0661,35.0755,35.024,35.0755,12300.0
2007-06-04 14:00:00,74.81,74.87,74.71,74.74,28500.0,35.0708,35.099,35.024,35.038,28500.0
2007-06-04 14:30:00,74.7,74.7,74.49,74.62,32100.0,35.0193,35.0193,34.9208,34.9818,32100.0
2007-06-04 15:00:00,74.62,74.69,74.55,74.65,31500.0,34.9818,35.0146,34.9489,34.9958,31500.0
2007-06-04 15:30:00,74.66,74.75,74.59,74.68,55500.0,35.0005,35.0427,34.9677,35.0099,55500.0
2007-06-05 09:30:00,74.7,74.71,74.26,74.33,16100.0,35.0193,35.024,34.813,34.8458,16100.0
2007-06-05 10:00:00,74.37,74.67,74.23,74.49,34500.0,34.8646,35.0052,34.7989,34.9208,34500.0
2007-06-05 10:30:00,74.49,74.8,74.36,74.73,53900.0,34.9208,35.0661,34.8599,35.0333,53900.0
2007-06-05 11:00:00,74.75,74.89,74.63,74.81,91100.0,35.0427,35.1083,34.9865,35.0708,91100.0
2007-06-05 11:30:00,74.81,74.9,74.62,74.73,66100.0,35.0708,35.113,34.9818,35.0333,66100.0
2007-06-05 12:00:00,74.73,74.82,74.63,74.78,117300.0,35.0333,35.0755,34.9865,35.0568,117300.0
2007-06-05 12:30:00,74.79,74.83,74.54,74.66,83900.0,35.0615,35.0802,34.9443,35.0005,83900.0
2007-06-05 13:00:00,74.62,74.64,74.35,74.44,30400.0,34.9818,34.9911,34.8552,34.8974,30400.0
2007-06-05 13:30:00,74.43,74.57,74.3,74.41,20100.0,34.8927,34.9583,34.8317,34.8833,20100.0
2007-06-05 14:00:00,74.42,74.63,74.32,74.56,19700.0,34.888,34.9865,34.8411,34.9536,19700.0
2007-06-05 14:30:00,74.56,74.58,74.38,74.41,24500.0,34.9536,34.963,34.8693,34.8833,24500.0
2007-06-05 15:00:00,74.4,74.5,74.17,74.42,32500.0,34.8786,34.9255,34.7708,34.888,32500.0
2007-06-05 15:30:00,74.37,74.49,74.21,74.25,54000.0,34.8646,34.9208,34.7896,34.8083,54000.0
2007-06-06 09:30:00,73.3,73.68,72.98,73.04,35300.0,34.3629,34.5411,34.2129,34.2411,35300.0
2007-06-06 10:00:00,73.05,73.58,73.04,73.58,44900.0,34.2457,34.4942,34.2411,34.4942,44900.0
2007-06-06 10:30:00,73.6,74.47,73.45,74.34,51000.0,34.5036,34.9114,34.4333,34.8505,51000.0
2007-06-06 11:00:00,74.29,74.8,74.25,74.77,53100.0,34.8271,35.0661,34.8083,35.0521,53100.0
2007-06-06 11:30:00,74.74,74.96,74.48,74.51,28100.0,35.038,35.1412,34.9161,34.9302,28100.0
2007-06-06 12:00:00,74.55,75.01,74.43,74.81,36200.0,34.9489,35.1646,34.8927,35.0708,36200.0
2007-06-06 12:30:00,74.82,75.14,74.77,75.06,80800.0,35.0755,35.2255,35.0521,35.188,80800.0
2007-06-06 13:00:00,75.07,75.08,74.21,74.39,37000.0,35.1927,35.1974,34.7896,34.8739,37000.0
2007-06-06 13:30:00,74.46,74.8,74.46,74.65,16000.0,34.9068,35.0661,34.9068,34.9958,16000.0
2007-06-06 14:00:00,74.66,74.66,74.45,74.49,16300.0,35.0005,35.0005,34.9021,34.9208,16300.0
2007-06-06 14:30:00,74.49,74.79,74.49,74.61,19900.0,34.9208,35.0615,34.9208,34.9771,19900.0
2007-06-06 15:00:00,74.58,74.6,74.35,74.55,25000.0,34.963,34.9724,34.8552,34.9489,25000.0
2007-06-06 15:30:00,74.55,74.62,74.35,74.49,41300.0,34.9489,34.9818,34.8552,34.9208,41300.0
2007-06-07 09:30:00,74.5,74.5,73.47,74.08,97000.0,34.9255,34.9255,34.4426,34.7286,97000.0
2007-06-07 10:00:00,74.08,74.35,73.8,74.19,88300.0,34.7286,34.8552,34.5973,34.7802,88300.0
2007-06-07 10:30:00,74.18,74.31,73.28,73.62,99100.0,34.7755,34.8364,34.3536,34.513,99100.0
2007-06-07 11:00:00,73.68,73.71,73.08,73.12,56400.0,34.5411,34.5552,34.2598,34.2786,56400.0
2007-06-07 11:30:00,73.15,73.45,73.13,73.32,42000.0,34.2926,34.4333,34.2833,34.3723,42000.0
2007-06-07 12:00:00,73.3,73.5,73.16,73.19,28200.0,34.3629,34.4567,34.2973,34.3114,28200.0
2007-06-07 12:30:00,73.16,73.2,72.58,72.79,45400.0,34.2973,34.3161,34.0254,34.1239,45400.0
2007-06-07 13:00:00,72.84,72.99,72.56,72.56,29600.0,34.1473,34.2176,34.016,34.016,29600.0
2007-06-07 13:30:00,72.57,72.64,72.27,72.39,48400.0,34.0207,34.0535,33.8801,33.9363,48400.0
2007-06-07 14:00:00,72.43,72.7,72.24,72.6,71100.0,33.9551,34.0817,33.866,34.0348,71100.0
2007-06-07 14:30:00,72.66,73.12,72.58,72.99,28000.0,34.0629,34.2786,34.0254,34.2176,28000.0
2007-06-07 15:00:00,73.0,73.15,72.95,73.04,37700.0,34.2223,34.2926,34.1989,34.2411,37700.0
2007-06-07 15:30:00,73.01,73.07,72.39,72.54,114700.0,34.227,34.2551,33.9363,34.0067,114700.0
2007-06-08 09:30:00,72.56,72.85,71.23,72.19,89800.0,34.016,34.152,33.3925,33.8426,89800.0
2007-06-08 10:00:00,72.16,72.31,71.73,72.09,44600.0,33.8285,33.8988,33.6269,33.7957,44600.0
2007-06-08 10:30:00,72.1,72.33,72.0,72.14,41200.0,33.8004,33.9082,33.7535,33.8191,41200.0
2007-06-08 11:00:00,72.15,72.26,72.01,72.05,20700.0,33.8238,33.8754,33.7582,33.7769,20700.0
2007-06-08 11:30:00,72.05,72.22,72.01,72.07,21900.0,33.7769,33.8566,33.7582,33.7863,21900.0
2007-06-08 12:00:00,72.09,72.43,72.0,72.03,24300.0,33.7957,33.9551,33.7535,33.7676,24300.0
2007-06-08 12:30:00,72.01,72.12,71.82,72.12,19600.0,33.7582,33.8098,33.6691,33.8098,19600.0
2007-06-08 13:00:00,72.12,72.16,71.95,72.16,33700.0,33.8098,33.8285,33.7301,33.8285,33700.0
2007-06-08 13:30:00,72.17,72.52,72.1,72.2,36600.0,33.8332,33.9973,33.8004,33.8473,36600.0
2007-06-08 14:00:00,72.19,72.86,72.08,72.71,81000.0,33.8426,34.1567,33.791,34.0864,81000.0
2007-06-08 14:30:00,72.71,73.07,72.68,72.85,49000.0,34.0864,34.2551,34.0723,34.152,49000.0
2007-06-08 15:00:00,72.85,73.06,72.66,72.93,53400.0,34.152,34.2504,34.0629,34.1895,53400.0
2007-06-08 15:30:00,72.93,73.09,72.83,72.94,44500.0,34.1895,34.2645,34.1426,34.1942,44500.0
2007-06-11 09:30:00,72.94,72.94,72.21,72.85,42400.0,34.1942,34.1942,33.852,34.152,42400.0
2007-06-11 10:00:00,72.87,72.87,72.37,72.52,39900.0,34.1614,34.1614,33.927,33.9973,39900.0
2007-06-11 10:30:00,72.47,72.5,72.12,72.28,40300.0,33.9738,33.9879,33.8098,33.8848,40300.0
2007-06-11 11:00:00,72.31,72.48,71.92,71.92,56700.0,33.8988,33.9785,33.716,33.716,56700.0
2007-06-11 11:30:00,71.93,72.43,71.93,72.4,52700.0,33.7207,33.9551,33.7207,33.941,52700.0
2007-06-11 12:00:00,72.38,72.6,71.95,72.14,42100.0,33.9317,34.0348,33.7301,33.8191,42100.0
2007-06-11 12:30:00,72.16,72.34,72.07,72.18,62500.0,33.8285,33.9129,33.7863,33.8379,62500.0
2007-06-11 13:00:00,72.14,72.59,72.07,72.58,24700.0,33.8191,34.0301,33.7863,34.0254,24700.0
2007-06-11 13:30:00,72.57,72.57,72.2,72.2,14100.0,34.0207,34.0207,33.8473,33.8473,14100.0
2007-06-11 14:00:00,72.21,72.52,72.14,72.17,24800.0,33.852,33.9973,33.8191,33.8332,24800.0
2007-06-11 14:30:00,72.19,72.21,71.9,71.92,30200.0,33.8426,33.852,33.7066,33.716,30200.0
2007-06-11 15:00:00,71.92,72.05,71.88,71.96,21400.0,33.716,33.7769,33.6973,33.7348,21400.0
2007-06-11 15:30:00,71.96,71.98,71.7,71.84,65600.0,33.7348,33.7441,33.6129,33.6785,65600.0
2007-06-12 09:30:00,71.77,71.77,70.62,70.65,37100.0,33.6457,33.6457,33.1066,33.1206,37100.0
2007-06-12 10:00:00,70.66,70.76,70.32,70.56,33700.0,33.1253,33.1722,32.9659,33.0784,33700.0
2007-06-12 10:30:00,70.59,70.84,70.59,70.72,19400.0,33.0925,33.2097,33.0925,33.1534,19400.0
2007-06-12 11:00:00,70.71,70.73,70.54,70.66,12000.0,33.1488,33.1581,33.0691,33.1253,12000.0
2007-06-12 11:30:00,70.66,70.94,70.6,70.83,16000.0,33.1253,33.2566,33.0972,33.205,16000.0
2007-06-12 12:00:00,70.81,71.1,70.77,71.07,15500.0,33.1956,33.3316,33.1769,33.3175,15500.0
2007-06-12 12:30:00,71.02,71.05,70.77,70.81,24600.0,33.2941,33.3082,33.1769,33.1956,24600.0
2007-06-12 13:00:00,70.81,70.86,70.73,70.75,27900.0,33.1956,33.2191,33.1581,33.1675,27900.0
2007-06-12 13:30:00,70.76,70.91,70.71,70.91,34700.0,33.1722,33.2425,33.1488,33.2425,34700.0
2007-06-12 14:00:00,70.93,71.28,70.61,70.77,36000.0,33.2519,33.416,33.1019,33.1769,36000.0
2007-06-12 14:30:00,70.78,70.78,70.31,70.54,40400.0,33.1816,33.1816,32.9612,33.0691,40400.0
2007-06-12 15:00:00,70.53,70.6,69.98,70.32,69800.0,33.0644,33.0972,32.8065,32.9659,69800.0
2007-06-12 15:30:00,70.31,70.37,69.88,70.19,97400.0,32.9612,32.9894,32.7597,32.905,97400.0
2007-06-13 09:30:00,70.76,71.96,70.75,71.6,55700.0,33.1722,33.7348,33.1675,33.566,55700.0
2007-06-13 10:00:00,71.6,72.21,71.6,71.8,62400.0,33.566,33.852,33.566,33.6597,62400.0
2007-06-13 10:30:00,71.85,71.86,71.66,71.7,41100.0,33.6832,33.6879,33.5941,33.6129,41100.0
2007-06-13 11:00:00,71.71,71.95,71.6,71.87,41700.0,33.6176,33.7301,33.566,33.6926,41700.0
2007-06-13 11:30:00,71.85,72.01,71.8,71.85,17100.0,33.6832,33.7582,33.6597,33.6832,17100.0
2007-06-13 12:00:00,71.85,71.96,71.69,71.84,20900.0,33.6832,33.7348,33.6082,33.6785,20900.0
2007-06-13 12:30:00,71.85,71.91,71.66,71.67,7400.0,33.6832,33.7113,33.5941,33.5988,7400.0
2007-06-13 13:00:00,71.71,71.79,71.55,71.64,16500.0,33.6176,33.6551,33.5426,33.5847,16500.0
2007-06-13 13:30:00,71.69,71.77,71.64,71.73,14400.0,33.6082,33.6457,33.5847,33.6269,14400.0
2007-06-13 14:00:00,71.76,71.94,71.7,71.78,71200.0,33.641,33.7254,33.6129,33.6504,71200.0
2007-06-13 14:30:00,71.78,71.9,71.7,71.85,67400.0,33.6504,33.7066,33.6129,33.6832,67400.0
2007-06-13 15:00:00,71.85,71.9,71.75,71.76,49200.0,33.6832,33.7066,33.6363,33.641,49200.0
2007-06-13 15:30:00,71.77,71.84,71.75,71.8,42100.0,33.6457,33.6785,33.6363,33.6597,42100.0
2007-06-14 09:30:00,71.72,72.13,71.27,72.03,50700.0,33.6222,33.8145,33.4113,33.7676,50700.0
2007-06-14 10:00:00,71.96,72.02,71.63,71.77,49200.0,33.7348,33.7629,33.5801,33.6457,49200.0
2007-06-14 10:30:00,71.81,71.94,71.47,71.62,26600.0,33.6644,33.7254,33.505,33.5754,26600.0
2007-06-14 11:00:00,71.62,71.62,71.35,71.61,25800.0,33.5754,33.5754,33.4488,33.5707,25800.0
2007-06-14 11:30:00,71.57,71.61,71.44,71.54,18300.0,33.5519,33.5707,33.491,33.5379,18300.0
2007-06-14 12:00:00,71.55,71.64,71.46,71.56,24500.0,33.5426,33.5847,33.5004,33.5472,24500.0
2007-06-14 12:30:00,71.58,71.63,71.45,71.45,18200.0,33.5566,33.5801,33.4957,33.4957,18200.0
2007-06-14 13:00:00,71.46,71.52,71.32,71.32,23700.0,33.5004,33.5285,33.4347,33.4347,23700.0
2007-06-14 13:30:00,71.36,71.39,70.98,71.06,45200.0,33.4535,33.4675,33.2753,33.3128,45200.0
2007-06-14 14:00:00,71.05,71.12,70.93,70.96,32400.0,33.3082,33.341,33.2519,33.266,32400.0
2007-06-14 14:30:00,70.96,71.04,70.9,70.96,15200.0,33.266,33.3035,33.2378,33.266,15200.0
2007-06-14 15:00:00,70.94,71.1,70.92,70.92,28200.0,33.2566,33.3316,33.2472,33.2472,28200.0
2007-06-14 15:30:00,70.92,71.03,70.78,70.87,50700.0,33.2472,33.2988,33.1816,33.2238,50700.0
2007-06-15 09:30:00,71.16,71.16,70.61,70.83,67100.0,33.3597,33.3597,33.1019,33.205,67100.0
2007-06-15 10:00:00,70.85,71.69,70.85,71.66,39700.0,33.2144,33.6082,33.2144,33.5941,39700.0
2007-06-15 10:30:00,71.66,72.0,71.48,71.86,97600.0,33.5941,33.7535,33.5097,33.6879,97600.0
2007-06-15 11:00:00,71.85,71.98,71.67,71.71,45700.0,33.6832,33.7441,33.5988,33.6176,45700.0
2007-06-15 11:30:00,71.65,72.2,71.65,71.95,50700.0,33.5894,33.8473,33.5894,33.7301,50700.0
2007-06-15 12:00:00,71.96,72.17,71.9,71.95,24800.0,33.7348,33.8332,33.7066,33.7301,24800.0
2007-06-15 12:30:00,71.94,72.03,71.31,71.5,32200.0,33.7254,33.7676,33.43,33.5191,32200.0
2007-06-15 13:00:00,71.52,71.65,71.29,71.37,24100.0,33.5285,33.5894,33.4207,33.4582,24100.0
2007-06-15 13:30:00,71.37,71.4,71.19,71.24,30900.0,33.4582,33.4722,33.3738,33.3972,30900.0
2007-06-15 14:00:00,71.24,71.27,71.03,71.2,31700.0,33.3972,33.4113,33.2988,33.3785,31700.0
2007-06-15 14:30:00,71.2,71.46,71.19,71.46,20200.0,33.3785,33.5004,33.3738,33.5004,20200.0
2007-06-15 15:00:00,71.36,71.4,71.23,71.23,15000.0,33.4535,33.4722,33.3925,33.3925,15000.0
2007-06-15 15:30:00,71.24,71.39,71.13,71.31,39300.0,33.3972,33.4675,33.3457,33.43,39300.0
2007-06-18 09:30:00,71.25,71.25,70.27,70.4,31800.0,33.4019,33.4019,32.9425,33.0034,31800.0
2007-06-18 10:00:00,70.38,70.4,70.13,70.29,46300.0,32.9941,33.0034,32.8769,32.9519,46300.0
2007-06-18 10:30:00,70.31,70.37,69.97,69.97,27600.0,32.9612,32.9894,32.8018,32.8018,27600.0
2007-06-18 11:00:00,69.97,70.01,69.72,69.87,43800.0,32.8018,32.8206,32.6846,32.755,43800.0
2007-06-18 11:30:00,69.88,69.94,69.71,69.9,16100.0,32.7597,32.7878,32.68,32.769,16100.0
2007-06-18 12:00:00,69.85,70.08,69.84,69.96,15000.0,32.7456,32.8534,32.7409,32.7972,15000.0
2007-06-18 12:30:00,69.92,70.14,69.8,70.1,24600.0,32.7784,32.8815,32.7222,32.8628,24600.0
2007-06-18 13:00:00,70.1,70.33,70.0,70.23,25300.0,32.8628,32.9706,32.8159,32.9237,25300.0
2007-06-18 13:30:00,70.2,70.32,70.16,70.21,12700.0,32.9097,32.9659,32.8909,32.9144,12700.0
2007-06-18 14:00:00,70.18,70.25,70.09,70.12,12400.0,32.9003,32.9331,32.8581,32.8722,12400.0
2007-06-18 14:30:00,70.1,70.1,69.9,70.03,12000.0,32.8628,32.8628,32.769,32.83,12000.0
2007-06-18 15:00:00,70.07,70.07,69.58,69.62,32100.0,32.8487,32.8487,32.619,32.6378,32100.0
2007-06-18 15:30:00,69.62,69.89,69.52,69.54,47900.0,32.6378,32.7643,32.5909,32.6003,47900.0
2007-06-19 09:30:00,69.54,69.72,69.0,69.69,42700.0,32.6003,32.6846,32.3471,32.6706,42700.0
2007-06-19 10:00:00,69.74,69.97,69.45,69.54,16400.0,32.694,32.8018,32.5581,32.6003,16400.0
2007-06-19 10:30:00,69.58,70.13,69.58,70.03,26500.0,32.619,32.8769,32.619,32.83,26500.0
2007-06-19 11:00:00,70.03,70.05,69.66,69.7,21200.0,32.83,32.8394,32.6565,32.6753,21200.0
2007-06-19 11:30:00,69.69,69.84,69.68,69.84,13200.0,32.6706,32.7409,32.6659,32.7409,13200.0
2007-06-19 12:00:00,69.83,69.83,69.62,69.75,30400.0,32.7362,32.7362,32.6378,32.6987,30400.0
2007-06-19 12:30:00,69.75,70.03,69.64,70.03,12000.0,32.6987,32.83,32.6471,32.83,12000.0
2007-06-19 13:00:00,70.05,70.49,70.05,70.16,31300.0,32.8394,33.0456,32.8394,32.8909,31300.0
2007-06-19 13:30:00,70.18,70.3,69.99,70.05,19900.0,32.9003,32.9566,32.8112,32.8394,19900.0
2007-06-19 14:00:00,70.05,70.2,69.74,70.05,35500.0,32.8394,32.9097,32.694,32.8394,35500.0
2007-06-19 14:30:00,70.05,70.08,69.79,69.85,77900.0,32.8394,32.8534,32.7175,32.7456,77900.0
2007-06-19 15:00:00,69.85,69.98,69.82,69.9,50700.0,32.7456,32.8065,32.7315,32.769,50700.0
2007-06-19 15:30:00,69.9,70.42,69.9,70.29,82000.0,32.769,33.0128,32.769,32.9519,82000.0
2007-06-20 09:30:00,70.6,70.63,69.68,69.94,41800.0,33.0972,33.1113,32.6659,32.7878,41800.0
2007-06-20 10:00:00,69.9,69.95,69.24,69.74,56500.0,32.769,32.7925,32.4596,32.694,56500.0
2007-06-20 10:30:00,69.74,69.77,69.46,69.73,19500.0,32.694,32.7081,32.5628,32.6893,19500.0
2007-06-20 11:00:00,69.73,69.73,69.32,69.54,15500.0,32.6893,32.6893,32.4971,32.6003,15500.0
2007-06-20 11:30:00,69.53,69.53,69.25,69.25,22400.0,32.5956,32.5956,32.4643,32.4643,22400.0
2007-06-20 12:00:00,69.25,69.42,69.25,69.34,12400.0,32.4643,32.544,32.4643,32.5065,12400.0
2007-06-20 12:30:00,69.35,69.42,69.33,69.38,7500.0,32.5112,32.544,32.5018,32.5253,7500.0
2007-06-20 13:00:00,69.37,69.47,69.23,69.25,27000.0,32.5206,32.5674,32.4549,32.4643,27000.0
2007-06-20 13:30:00,69.25,69.39,69.25,69.25,18800.0,32.4643,32.5299,32.4643,32.4643,18800.0
2007-06-20 14:00:00,69.25,69.29,69.0,69.13,31300.0,32.4643,32.4831,32.3471,32.4081,31300.0
2007-06-20 14:30:00,69.15,69.17,68.98,69.07,24000.0,32.4174,32.4268,32.3377,32.3799,24000.0
2007-06-20 15:00:00,69.08,69.08,68.7,68.78,79900.0,32.3846,32.3846,32.2065,32.244,79900.0
2007-06-20 15:30:00,68.76,68.78,68.55,68.7,166500.0,32.2346,32.244,32.1362,32.2065,166500.0
2007-06-21 09:30:00,68.5,68.57,67.66,67.69,43600.0,32.1127,32.1455,31.7189,31.733,43600.0
2007-06-21 10:00:00,67.69,68.0,67.28,67.99,53800.0,31.733,31.8783,31.5408,31.8736,53800.0
2007-06-21 10:30:00,67.97,68.14,67.75,68.06,45100.0,31.8643,31.9439,31.7611,31.9064,45100.0
2007-06-21 11:00:00,68.05,68.12,67.85,68.12,20500.0,31.9018,31.9346,31.808,31.9346,20500.0
2007-06-21 11:30:00,68.12,68.29,67.8,67.88,25900.0,31.9346,32.0143,31.7846,31.8221,25900.0
2007-06-21 12:00:00,67.88,67.98,67.76,67.96,27300.0,31.8221,31.8689,31.7658,31.8596,27300.0
2007-06-21 12:30:00,67.92,67.95,67.82,67.87,28500.0,31.8408,31.8549,31.7939,31.8174,28500.0
2007-06-21 13:00:00,67.86,68.29,67.86,68.27,20600.0,31.8127,32.0143,31.8127,32.0049,20600.0
2007-06-21 13:30:00,68.27,68.58,68.02,68.58,32800.0,32.0049,32.1502,31.8877,32.1502,32800.0
2007-06-21 14:00:00,68.57,68.69,68.46,68.51,32000.0,32.1455,32.2018,32.094,32.1174,32000.0
2007-06-21 14:30:00,68.5,68.62,68.36,68.47,58500.0,32.1127,32.169,32.0471,32.0986,58500.0
2007-06-21 15:00:00,68.47,68.68,68.39,68.68,42100.0,32.0986,32.1971,32.0611,32.1971,42100.0
2007-06-21 15:30:00,68.67,68.84,68.45,68.51,43000.0,32.1924,32.2721,32.0893,32.1174,43000.0
2007-06-22 09:30:00,68.41,68.77,68.2,68.49,44100.0,32.0705,32.2393,31.9721,32.108,44100.0
2007-06-22 10:00:00,68.5,68.88,68.35,68.61,36200.0,32.1127,32.2909,32.0424,32.1643,36200.0
2007-06-22 10:30:00,68.61,68.84,68.37,68.63,43100.0,32.1643,32.2721,32.0518,32.1737,43100.0
2007-06-22 11:00:00,68.61,68.7,68.52,68.7,16600.0,32.1643,32.2065,32.1221,32.2065,16600.0
2007-06-22 11:30:00,68.7,69.03,68.58,68.8,38700.0,32.2065,32.3612,32.1502,32.2534,38700.0
2007-06-22 12:00:00,68.81,68.81,68.52,68.58,36500.0,32.258,32.258,32.1221,32.1502,36500.0
2007-06-22 12:30:00,68.58,68.85,68.53,68.72,28300.0,32.1502,32.2768,32.1268,32.2158,28300.0
2007-06-22 13:00:00,68.69,69.24,68.65,69.24,27000.0,32.2018,32.4596,32.183,32.4596,27000.0
2007-06-22 13:30:00,69.29,69.33,68.7,68.8,26900.0,32.4831,32.5018,32.2065,32.2534,26900.0
2007-06-22 14:00:00,68.79,68.79,68.59,68.7,41100.0,32.2487,32.2487,32.1549,32.2065,41100.0
2007-06-22 14:30:00,68.74,69.0,68.64,68.93,28000.0,32.2252,32.3471,32.1783,32.3143,28000.0
2007-06-22 15:00:00,68.95,69.19,68.94,69.0,26600.0,32.3237,32.4362,32.319,32.3471,26600.0
2007-06-22 15:30:00,69.0,69.26,68.77,69.26,105000.0,32.3471,32.469,32.2393,32.469,105000.0
2007-06-25 09:30:00,69.22,69.74,69.02,69.16,45900.0,32.4502,32.694,32.3565,32.4221,45900.0
2007-06-25 10:00:00,69.16,69.31,68.72,68.88,42400.0,32.4221,32.4924,32.2158,32.2909,42400.0
2007-06-25 10:30:00,68.85,68.99,68.7,68.72,35900.0,32.2768,32.3424,32.2065,32.2158,35900.0
2007-06-25 11:00:00,68.73,68.95,68.73,68.95,25100.0,32.2205,32.3237,32.2205,32.3237,25100.0
2007-06-25 11:30:00,68.97,68.97,68.5,68.58,32100.0,32.333,32.333,32.1127,32.1502,32100.0
2007-06-25 12:00:00,68.59,68.68,68.39,68.42,30900.0,32.1549,32.1971,32.0611,32.0752,30900.0
2007-06-25 12:30:00,68.41,68.45,68.27,68.44,23800.0,32.0705,32.0893,32.0049,32.0846,23800.0
2007-06-25 13:00:00,68.46,68.91,68.46,68.76,62100.0,32.094,32.3049,32.094,32.2346,62100.0
2007-06-25 13:30:00,68.77,68.93,68.67,68.73,22800.0,32.2393,32.3143,32.1924,32.2205,22800.0
2007-06-25 14:00:00,68.71,68.73,68.41,68.42,35100.0,32.2112,32.2205,32.0705,32.0752,35100.0
2007-06-25 14:30:00,68.41,68.48,68.23,68.23,58900.0,32.0705,32.1033,31.9861,31.9861,58900.0
2007-06-25 15:00:00,68.24,68.59,68.03,68.56,66500.0,31.9908,32.1549,31.8924,32.1408,66500.0
2007-06-25 15:30:00,68.56,68.59,68.1,68.1,55100.0,32.1408,32.1549,31.9252,31.9252,55100.0
2007-06-26 09:30:00,68.38,68.55,67.61,67.84,59400.0,32.0565,32.1362,31.6955,31.8033,59400.0
2007-06-26 10:00:00,67.87,68.01,67.51,67.51,34400.0,31.8174,31.883,31.6486,31.6486,34400.0
2007-06-26 10:30:00,67.48,67.61,67.18,67.23,37600.0,31.6345,31.6955,31.4939,31.5173,37600.0
2007-06-26 11:00:00,67.2,67.42,67.14,67.22,20100.0,31.5033,31.6064,31.4751,31.5127,20100.0
2007-06-26 11:30:00,67.23,67.81,67.19,67.81,30100.0,31.5173,31.7892,31.4986,31.7892,30100.0
2007-06-26 12:00:00,67.81,68.33,67.73,68.31,31300.0,31.7892,32.033,31.7517,32.0236,31300.0
2007-06-26 12:30:00,68.32,68.32,68.06,68.06,21900.0,32.0283,32.0283,31.9064,31.9064,21900.0
2007-06-26 13:00:00,68.06,68.07,67.9,67.96,15100.0,31.9064,31.9111,31.8314,31.8596,15100.0
2007-06-26 13:30:00,67.95,67.96,67.8,67.83,12500.0,31.8549,31.8596,31.7846,31.7986,12500.0
2007-06-26 14:00:00,67.82,67.99,67.76,67.87,14500.0,31.7939,31.8736,31.7658,31.8174,14500.0
2007-06-26 14:30:00,67.84,67.99,67.59,67.69,23300.0,31.8033,31.8736,31.6861,31.733,23300.0
2007-06-26 15:00:00,67.63,67.67,67.46,67.5,70500.0,31.7049,31.7236,31.6252,31.6439,70500.0
2007-06-26 15:30:00,67.5,67.78,67.48,67.53,46200.0,31.6439,31.7752,31.6345,31.658,46200.0
2007-06-27 09:30:00,66.5,66.59,65.92,66.48,69100.0,31.4929,31.5355,31.2182,31.4834,69100.0
2007-06-27 10:00:00,66.5,66.59,66.35,66.44,45800.0,31.4929,31.5355,31.4219,31.4645,45800.0
2007-06-27 10:30:00,66.42,66.89,66.37,66.88,104800.0,31.455,31.6776,31.4313,31.6729,104800.0
2007-06-27 11:00:00,66.86,66.88,66.27,66.4,46400.0,31.6634,31.6729,31.384,31.4455,46400.0
2007-06-27 11:30:00,66.39,66.53,66.17,66.47,36300.0,31.4408,31.5071,31.3366,31.4787,36300.0
2007-06-27 12:00:00,66.5,66.52,66.29,66.5,86600.0,31.4929,31.5024,31.3934,31.4929,86600.0
2007-06-27 12:30:00,66.48,66.58,66.27,66.51,47800.0,31.4834,31.5308,31.384,31.4976,47800.0
2007-06-27 13:00:00,66.51,66.63,66.38,66.57,47100.0,31.4976,31.5545,31.4361,31.5261,47100.0
2007-06-27 13:30:00,66.56,67.12,66.53,67.12,68200.0,31.5213,31.7865,31.5071,31.7865,68200.0
2007-06-27 14:00:00,67.17,68.07,66.89,68.03,71200.0,31.8102,32.2364,31.6776,32.2175,71200.0
2007-06-27 14:30:00,68.03,68.17,67.89,67.95,35600.0,32.2175,32.2838,32.1512,32.1796,35600.0
2007-06-27 15:00:00,67.96,68.11,67.58,67.62,56000.0,32.1843,32.2554,32.0044,32.0233,56000.0
2007-06-27 15:30:00,67.61,67.93,67.58,67.93,38500.0,32.0186,32.1701,32.0044,32.1701,38500.0
2007-06-28 09:30:00,67.7,67.81,67.0,67.61,47700.0,32.0612,32.1133,31.7297,32.0186,47700.0
2007-06-28 10:00:00,67.58,68.12,67.5,67.99,36800.0,32.0044,32.2601,31.9665,32.1985,36800.0
2007-06-28 10:30:00,68.03,68.03,67.52,67.6,19300.0,32.2175,32.2175,31.9759,32.0138,19300.0
2007-06-28 11:00:00,67.62,67.63,67.35,67.53,24700.0,32.0233,32.028,31.8954,31.9807,24700.0
2007-06-28 11:30:00,67.56,68.06,67.49,68.06,30200.0,31.9949,32.2317,31.9617,32.2317,30200.0
2007-06-28 12:00:00,68.05,68.82,68.05,68.8,103700.0,32.2269,32.5916,32.2269,32.5821,103700.0
2007-06-28 12:30:00,68.84,69.27,68.72,68.72,50000.0,32.6011,32.8047,32.5442,32.5442,50000.0
2007-06-28 13:00:00,68.72,68.9,68.51,68.87,31400.0,32.5442,32.6295,32.4448,32.6153,31400.0
2007-06-28 13:30:00,68.84,68.85,68.65,68.77,19100.0,32.6011,32.6058,32.5111,32.5679,19100.0
2007-06-28 14:00:00,68.73,69.06,68.63,68.82,30300.0,32.549,32.7053,32.5016,32.5916,30300.0
2007-06-28 14:30:00,68.8,68.8,68.18,68.22,40600.0,32.5821,32.5821,32.2885,32.3075,40600.0
2007-06-28 15:00:00,68.26,68.33,67.93,67.98,41900.0,32.3264,32.3595,32.1701,32.1938,41900.0
2007-06-28 15:30:00,67.98,68.2,67.77,67.78,81200.0,32.1938,32.298,32.0943,32.0991,81200.0
2007-06-29 09:30:00,67.99,68.51,67.9,68.08,30000.0,32.1985,32.4448,32.1559,32.2412,30000.0
2007-06-29 10:00:00,68.05,68.2,67.55,67.75,50500.0,32.2269,32.298,31.9902,32.0849,50500.0
2007-06-29 10:30:00,67.84,68.05,67.74,67.92,20600.0,32.1275,32.2269,32.0801,32.1654,20600.0
2007-06-29 11:00:00,67.92,67.95,67.53,67.61,26000.0,32.1654,32.1796,31.9807,32.0186,26000.0
2007-06-29 11:30:00,67.61,67.74,67.31,67.41,21000.0,32.0186,32.0801,31.8765,31.9239,21000.0
2007-06-29 12:00:00,67.46,67.49,67.05,67.18,35400.0,31.9475,31.9617,31.7534,31.8149,35400.0
2007-06-29 12:30:00,67.14,67.16,67.0,67.0,49100.0,31.796,31.8055,31.7297,31.7297,49100.0
2007-06-29 13:00:00,67.0,67.0,66.81,66.93,50600.0,31.7297,31.7297,31.6397,31.6965,50600.0
2007-06-29 13:30:00,66.9,67.09,66.86,67.0,61800.0,31.6823,31.7723,31.6634,31.7297,61800.0
2007-06-29 14:00:00,67.02,67.23,66.88,66.89,68100.0,31.7392,31.8386,31.6729,31.6776,68100.0
2007-06-29 14:30:00,66.87,66.95,66.75,66.77,73000.0,31.6681,31.706,31.6113,31.6208,73000.0
2007-06-29 15:00:00,66.77,66.82,66.46,66.46,126900.0,31.6208,31.6444,31.474,31.474,126900.0
2007-06-29 15:30:00,66.47,67.06,66.47,66.9,177500.0,31.4787,31.7581,31.4787,31.6823,177500.0
2007-07-02 09:30:00,66.49,67.15,66.15,66.96,92700.0,31.4882,31.8007,31.3271,31.7107,92700.0
2007-07-02 10:00:00,66.97,67.16,66.58,66.64,99400.0,31.7155,31.8055,31.5308,31.5592,99400.0
2007-07-02 10:30:00,66.64,67.15,66.54,67.15,46800.0,31.5592,31.8007,31.5118,31.8007,46800.0
2007-07-02 11:00:00,67.19,67.19,67.0,67.12,44300.0,31.8197,31.8197,31.7297,31.7865,44300.0
2007-07-02 11:30:00,67.12,67.19,66.8,66.85,63400.0,31.7865,31.8197,31.635,31.6587,63400.0
2007-07-02 12:00:00,66.87,67.06,66.86,67.06,46900.0,31.6681,31.7581,31.6634,31.7581,46900.0
2007-07-02 12:30:00,67.06,67.18,66.85,66.96,66300.0,31.7581,31.8149,31.6587,31.7107,66300.0
2007-07-02 13:00:00,66.94,67.16,66.86,67.04,43300.0,31.7013,31.8055,31.6634,31.7486,43300.0
2007-07-02 13:30:00,67.03,67.2,67.02,67.07,38200.0,31.7439,31.8244,31.7392,31.7628,38200.0
2007-07-02 14:00:00,67.08,67.34,67.08,67.2,67200.0,31.7676,31.8907,31.7676,31.8244,67200.0
2007-07-02 14:30:00,67.19,67.37,67.08,67.13,43600.0,31.8197,31.9049,31.7676,31.7913,43600.0
2007-07-02 15:00:00,67.15,67.3,67.0,67.29,61000.0,31.8007,31.8718,31.7297,31.867,61000.0
2007-07-02 15:30:00,67.27,67.39,67.02,67.21,114800.0,31.8576,31.9144,31.7392,31.8291,114800.0
2007-07-03 09:30:00,68.06,68.23,67.39,68.14,48800.0,32.2317,32.3122,31.9144,32.2696,48800.0
2007-07-03 10:00:00,68.12,68.24,67.85,67.89,52900.0,32.2601,32.3169,32.1322,32.1512,52900.0
2007-07-03 10:30:00,67.86,67.95,67.7,67.8,29300.0,32.137,32.1796,32.0612,32.1086,29300.0
2007-07-03 11:00:00,67.8,67.88,67.64,67.79,39100.0,32.1086,32.1464,32.0328,32.1038,39100.0
2007-07-03 11:30:00,67.79,67.96,67.68,67.96,39500.0,32.1038,32.1843,32.0517,32.1843,39500.0
2007-07-03 12:00:00,68.02,68.14,67.84,67.87,36200.0,32.2127,32.2696,32.1275,32.1417,36200.0
2007-07-03 12:30:00,67.88,68.25,67.71,67.73,44400.0,32.1464,32.3217,32.0659,32.0754,44400.0
2007-07-05 09:30:00,68.32,69.4,68.32,69.02,50100.0,32.3548,32.8663,32.3548,32.6863,50100.0
2007-07-05 10:00:00,69.05,69.35,69.01,69.21,26800.0,32.7005,32.8426,32.6816,32.7763,26800.0
2007-07-05 10:30:00,69.2,69.23,68.82,68.82,111800.0,32.7716,32.7858,32.5916,32.5916,111800.0
2007-07-05 11:00:00,68.83,68.98,67.75,68.95,125900.0,32.5963,32.6674,32.0849,32.6532,125900.0
2007-07-05 11:30:00,68.95,68.96,68.65,68.74,44300.0,32.6532,32.6579,32.5111,32.5537,44300.0
2007-07-05 12:00:00,68.74,68.81,68.55,68.75,51700.0,32.5537,32.5869,32.4637,32.5585,51700.0
2007-07-05 12:30:00,68.76,68.86,68.6,68.62,36300.0,32.5632,32.6105,32.4874,32.4969,36300.0
2007-07-05 13:00:00,68.61,68.78,68.55,68.55,19700.0,32.4921,32.5727,32.4637,32.4637,19700.0
2007-07-05 13:30:00,68.58,68.77,68.58,68.67,29500.0,32.4779,32.5679,32.4779,32.5206,29500.0
2007-07-05 14:00:00,68.67,68.79,68.58,68.74,47300.0,32.5206,32.5774,32.4779,32.5537,47300.0
2007-07-05 14:30:00,68.75,68.78,68.5,68.65,42600.0,32.5585,32.5727,32.4401,32.5111,42600.0
2007-07-05 15:00:00,68.64,68.88,68.6,68.75,35600.0,32.5064,32.62,32.4874,32.5585,35600.0
2007-07-05 15:30:00,68.74,68.76,68.58,68.63,46000.0,32.5537,32.5632,32.4779,32.5016,46000.0
2007-07-06 09:30:00,68.6,68.9,68.11,68.15,46800.0,32.4874,32.6295,32.2554,32.2743,46800.0
2007-07-06 10:00:00,68.13,68.23,67.86,68.17,43900.0,32.2648,32.3122,32.137,32.2838,43900.0
2007-07-06 10:30:00,68.15,68.46,67.96,68.37,28600.0,32.2743,32.4211,32.1843,32.3785,28600.0
2007-07-06 11:00:00,68.37,68.66,68.37,68.66,28900.0,32.3785,32.5158,32.3785,32.5158,28900.0
2007-07-06 11:30:00,68.68,68.85,68.66,68.81,14900.0,32.5253,32.6058,32.5158,32.5869,14900.0
2007-07-06 12:00:00,68.82,68.88,68.68,68.83,15400.0,32.5916,32.62,32.5253,32.5963,15400.0
2007-07-06 12:30:00,68.84,68.99,68.71,68.86,13000.0,32.6011,32.6721,32.5395,32.6105,13000.0
2007-07-06 13:00:00,68.84,68.9,68.66,68.82,22400.0,32.6011,32.6295,32.5158,32.5916,22400.0
2007-07-06 13:30:00,68.83,69.02,68.75,68.9,20400.0,32.5963,32.6863,32.5585,32.6295,20400.0
2007-07-06 14:00:00,68.9,69.0,68.8,68.94,20300.0,32.6295,32.6768,32.5821,32.6484,20300.0
2007-07-06 14:30:00,68.94,69.11,68.81,68.96,21400.0,32.6484,32.7289,32.5869,32.6579,21400.0
2007-07-06 15:00:00,68.96,69.04,68.8,68.97,20200.0,32.6579,32.6958,32.5821,32.6626,20200.0
2007-07-06 15:30:00,69.01,69.02,68.5,68.51,42900.0,32.6816,32.6863,32.4401,32.4448,42900.0
2007-07-09 09:30:00,68.56,68.72,67.79,67.96,113200.0,32.4685,32.5442,32.1038,32.1843,113200.0
2007-07-09 10:00:00,67.96,68.05,67.71,67.85,46100.0,32.1843,32.2269,32.0659,32.1322,46100.0
2007-07-09 10:30:00,67.85,67.9,67.68,67.75,36000.0,32.1322,32.1559,32.0517,32.0849,36000.0
2007-07-09 11:00:00,67.75,68.11,67.74,68.11,48800.0,32.0849,32.2554,32.0801,32.2554,48800.0
2007-07-09 11:30:00,68.08,68.08,67.77,67.9,41700.0,32.2412,32.2412,32.0943,32.1559,41700.0
2007-07-09 12:00:00,67.9,67.95,67.7,67.85,35000.0,32.1559,32.1796,32.0612,32.1322,35000.0
2007-07-09 12:30:00,67.89,68.29,67.89,68.14,60400.0,32.1512,32.3406,32.1512,32.2696,60400.0
2007-07-09 13:00:00,68.14,68.23,67.81,67.85,26000.0,32.2696,32.3122,32.1133,32.1322,26000.0
2007-07-09 13:30:00,67.87,68.22,67.81,68.02,36100.0,32.1417,32.3075,32.1133,32.2127,36100.0
2007-07-09 14:00:00,68.06,68.09,67.8,67.84,46000.0,32.2317,32.2459,32.1086,32.1275,46000.0
2007-07-09 14:30:00,67.85,68.14,67.77,67.89,38700.0,32.1322,32.2696,32.0943,32.1512,38700.0
2007-07-09 15:00:00,67.88,68.1,67.8,68.07,113300.0,32.1464,32.2506,32.1086,32.2364,113300.0
2007-07-09 15:30:00,68.07,68.07,67.82,67.82,29600.0,32.2364,32.2364,32.118,32.118,29600.0
2007-07-10 09:30:00,66.75,67.66,66.75,67.19,47300.0,31.6113,32.0423,31.6113,31.8197,47300.0
2007-07-10 10:00:00,67.16,67.25,67.01,67.08,40300.0,31.8055,31.8481,31.7344,31.7676,40300.0
2007-07-10 10:30:00,67.05,67.23,66.78,66.92,47900.0,31.7534,31.8386,31.6255,31.6918,47900.0
2007-07-10 11:00:00,66.92,67.16,66.72,66.76,41200.0,31.6918,31.8055,31.5971,31.616,41200.0
2007-07-10 11:30:00,66.75,66.96,66.64,66.7,48800.0,31.6113,31.7107,31.5592,31.5876,48800.0
2007-07-10 12:00:00,66.7,66.86,66.49,66.51,31300.0,31.5876,31.6634,31.4882,31.4976,31300.0
2007-07-10 12:30:00,66.51,66.72,66.46,66.61,65600.0,31.4976,31.5971,31.474,31.545,65600.0
2007-07-10 13:00:00,66.64,66.78,66.46,66.47,69800.0,31.5592,31.6255,31.474,31.4787,69800.0
2007-07-10 13:30:00,66.46,66.56,66.19,66.46,57500.0,31.474,31.5213,31.3461,31.474,57500.0
2007-07-10 14:00:00,66.45,66.96,66.31,66.81,68000.0,31.4692,31.7107,31.4029,31.6397,68000.0
2007-07-10 14:30:00,66.75,66.88,66.56,66.6,53100.0,31.6113,31.6729,31.5213,31.5403,53100.0
2007-07-10 15:00:00,66.61,66.81,66.48,66.76,64600.0,31.545,31.6397,31.4834,31.616,64600.0
2007-07-10 15:30:00,66.74,66.75,65.99,66.2,91600.0,31.6066,31.6113,31.2514,31.3508,91600.0
2007-07-11 09:30:00,66.11,66.3,65.24,65.33,85600.0,31.3082,31.3982,30.8962,30.9388,85600.0
2007-07-11 10:00:00,65.35,65.89,65.17,65.87,51500.0,30.9483,31.204,30.863,31.1945,51500.0
2007-07-11 10:30:00,65.94,66.06,65.4,65.5,60400.0,31.2277,31.2845,30.972,31.0193,60400.0
2007-07-11 11:00:00,65.49,65.6,65.37,65.6,36400.0,31.0146,31.0667,30.9578,31.0667,36400.0
2007-07-11 11:30:00,65.63,66.13,65.61,66.13,59900.0,31.0809,31.3177,31.0714,31.3177,59900.0
2007-07-11 12:00:00,66.12,66.12,65.87,66.03,36300.0,31.3129,31.3129,31.1945,31.2703,36300.0
2007-07-11 12:30:00,66.06,66.16,65.85,65.88,27700.0,31.2845,31.3319,31.1851,31.1993,27700.0
2007-07-11 13:00:00,65.88,66.24,65.86,66.12,30700.0,31.1993,31.3698,31.1898,31.3129,30700.0
2007-07-11 13:30:00,66.14,66.44,65.94,66.0,49100.0,31.3224,31.4645,31.2277,31.2561,49100.0
2007-07-11 14:00:00,65.99,66.36,65.91,66.24,53400.0,31.2514,31.4266,31.2135,31.3698,53400.0
2007-07-11 14:30:00,66.24,66.45,66.04,66.42,61100.0,31.3698,31.4692,31.2751,31.455,61100.0
2007-07-11 15:00:00,66.43,66.79,66.21,66.78,83800.0,31.4598,31.6302,31.3556,31.6255,83800.0
2007-07-11 15:30:00,66.78,66.82,66.49,66.67,63900.0,31.6255,31.6444,31.4882,31.5734,63900.0
2007-07-12 09:30:00,66.72,66.97,66.31,66.92,35100.0,31.5971,31.7155,31.4029,31.6918,35100.0
2007-07-12 10:00:00,66.92,66.92,66.56,66.7,34900.0,31.6918,31.6918,31.5213,31.5876,34900.0
2007-07-12 10:30:00,66.72,66.98,66.6,66.97,33100.0,31.5971,31.7202,31.5403,31.7155,33100.0
2007-07-12 11:00:00,66.95,67.0,66.75,66.76,20800.0,31.706,31.7297,31.6113,31.616,20800.0
2007-07-12 11:30:00,66.77,67.0,66.75,66.78,29900.0,31.6208,31.7297,31.6113,31.6255,29900.0
2007-07-12 12:00:00,66.8,66.99,66.75,66.9,33800.0,31.635,31.725,31.6113,31.6823,33800.0
2007-07-12 12:30:00,66.9,66.96,66.7,66.75,40400.0,31.6823,31.7107,31.5876,31.6113,40400.0
2007-07-12 13:00:00,66.77,66.9,66.7,66.84,67700.0,31.6208,31.6823,31.5876,31.6539,67700.0
2007-07-12 13:30:00,66.84,66.95,66.69,66.81,45600.0,31.6539,31.706,31.5829,31.6397,45600.0
2007-07-12 14:00:00,66.81,66.86,66.56,66.81,49400.0,31.6397,31.6634,31.5213,31.6397,49400.0
2007-07-12 14:30:00,66.81,66.82,66.65,66.79,34000.0,31.6397,31.6444,31.5639,31.6302,34000.0
2007-07-12 15:00:00,66.78,67.13,66.77,67.11,78600.0,31.6255,31.7913,31.6208,31.7818,78600.0
2007-07-12 15:30:00,67.12,67.72,67.12,67.65,123000.0,31.7865,32.0707,31.7865,32.0375,123000.0
2007-07-13 09:30:00,67.4,67.76,67.12,67.65,23200.0,31.9191,32.0896,31.7865,32.0375,23200.0
2007-07-13 10:00:00,67.65,67.66,67.2,67.34,27800.0,32.0375,32.0423,31.8244,31.8907,27800.0
2007-07-13 10:30:00,67.32,67.42,67.11,67.37,25100.0,31.8812,31.9286,31.7818,31.9049,25100.0
2007-07-13 11:00:00,67.38,67.46,67.29,67.38,23800.0,31.9096,31.9475,31.867,31.9096,23800.0
2007-07-13 11:30:00,67.38,67.54,67.23,67.34,19900.0,31.9096,31.9854,31.8386,31.8907,19900.0
2007-07-13 12:00:00,67.27,67.63,67.27,67.59,19600.0,31.8576,32.028,31.8576,32.0091,19600.0
2007-07-13 12:30:00,67.57,67.61,67.45,67.46,8400.0,31.9996,32.0186,31.9428,31.9475,8400.0
2007-07-13 13:00:00,67.45,67.6,67.39,67.54,15200.0,31.9428,32.0138,31.9144,31.9854,15200.0
2007-07-13 13:30:00,67.54,67.69,67.47,67.63,12800.0,31.9854,32.0565,31.9523,32.028,12800.0
2007-07-13 14:00:00,67.63,67.86,67.55,67.62,34900.0,32.028,32.137,31.9902,32.0233,34900.0
2007-07-13 14:30:00,67.62,68.28,67.61,68.07,22800.0,32.0233,32.3359,32.0186,32.2364,22800.0
2007-07-13 15:00:00,68.08,68.08,67.86,67.98,27400.0,32.2412,32.2412,32.137,32.1938,27400.0
2007-07-13 15:30:00,67.96,68.1,67.85,68.09,54500.0,32.1843,32.2506,32.1322,32.2459,54500.0
2007-07-16 09:30:00,67.85,68.76,67.78,68.68,30500.0,32.1322,32.5632,32.0991,32.5253,30500.0
2007-07-16 10:00:00,68.65,68.75,68.56,68.63,20400.0,32.5111,32.5585,32.4685,32.5016,20400.0
2007-07-16 10:30:00,68.62,68.65,68.48,68.53,33100.0,32.4969,32.5111,32.4306,32.4543,33100.0
2007-07-16 11:00:00,68.53,68.69,68.4,68.61,33300.0,32.4543,32.53,32.3927,32.4921,33300.0
2007-07-16 11:30:00,68.64,68.8,68.64,68.72,36000.0,32.5064,32.5821,32.5064,32.5442,36000.0
2007-07-16 12:00:00,68.74,68.82,68.39,68.47,19400.0,32.5537,32.5916,32.388,32.4258,19400.0
2007-07-16 12:30:00,68.51,68.85,68.51,68.71,15000.0,32.4448,32.6058,32.4448,32.5395,15000.0
2007-07-16 13:00:00,68.74,68.78,68.39,68.51,12300.0,32.5537,32.5727,32.388,32.4448,12300.0
2007-07-16 13:30:00,68.52,68.75,68.49,68.54,29700.0,32.4495,32.5585,32.4353,32.459,29700.0
2007-07-16 14:00:00,68.51,68.64,68.38,68.49,113700.0,32.4448,32.5064,32.3832,32.4353,113700.0
2007-07-16 14:30:00,68.48,68.53,68.31,68.39,22800.0,32.4306,32.4543,32.3501,32.388,22800.0
2007-07-16 15:00:00,68.36,68.47,68.23,68.29,22000.0,32.3738,32.4258,32.3122,32.3406,22000.0
2007-07-16 15:30:00,68.28,68.3,67.82,67.82,73000.0,32.3359,32.3453,32.118,32.118,73000.0
2007-07-17 09:30:00,67.76,68.44,67.65,67.79,12500.0,32.0896,32.4116,32.0375,32.1038,12500.0
2007-07-17 10:00:00,67.74,67.9,67.55,67.69,10000.0,32.0801,32.1559,31.9902,32.0565,10000.0
2007-07-17 10:30:00,67.71,67.85,67.58,67.65,10400.0,32.0659,32.1322,32.0044,32.0375,10400.0
2007-07-17 11:00:00,67.65,67.69,67.37,67.49,22100.0,32.0375,32.0565,31.9049,31.9617,22100.0
2007-07-17 11:30:00,67.49,67.52,67.09,67.14,29000.0,31.9617,31.9759,31.7723,31.796,29000.0
2007-07-17 12:00:00,67.18,67.18,66.62,66.65,46600.0,31.8149,31.8149,31.5497,31.5639,46600.0
2007-07-17 12:30:00,66.65,66.79,66.5,66.74,20900.0,31.5639,31.6302,31.4929,31.6066,20900.0
2007-07-17 13:00:00,66.75,67.16,66.69,67.0,44900.0,31.6113,31.8055,31.5829,31.7297,44900.0
2007-07-17 13:30:00,66.93,67.16,66.89,66.94,47600.0,31.6965,31.8055,31.6776,31.7013,47600.0
2007-07-17 14:00:00,66.92,67.52,66.92,67.29,67500.0,31.6918,31.9759,31.6918,31.867,67500.0
2007-07-17 14:30:00,67.3,67.53,67.26,67.36,35500.0,31.8718,31.9807,31.8528,31.9002,35500.0
2007-07-17 15:00:00,67.37,67.43,67.11,67.16,24700.0,31.9049,31.9333,31.7818,31.8055,24700.0
2007-07-17 15:30:00,67.16,67.19,66.87,66.94,38100.0,31.8055,31.8197,31.6681,31.7013,38100.0
2007-07-18 09:30:00,66.5,66.55,65.63,66.06,33400.0,31.4929,31.5166,31.0809,31.2845,33400.0
2007-07-18 10:00:00,66.11,66.2,65.66,65.81,24400.0,31.3082,31.3508,31.0951,31.1661,24400.0
2007-07-18 10:30:00,65.81,65.9,65.61,65.66,18600.0,31.1661,31.2088,31.0714,31.0951,18600.0
2007-07-18 11:00:00,65.7,65.87,65.51,65.51,16600.0,31.114,31.1945,31.0241,31.0241,16600.0
2007-07-18 11:30:00,65.48,65.55,65.04,65.11,49600.0,31.0099,31.043,30.8015,30.8346,49600.0
2007-07-18 12:00:00,65.13,65.19,64.82,65.19,34500.0,30.8441,30.8725,30.6973,30.8725,34500.0
2007-07-18 12:30:00,65.11,65.41,65.01,65.23,39700.0,30.8346,30.9767,30.7873,30.8915,39700.0
2007-07-18 13:00:00,65.25,65.32,65.12,65.2,16300.0,30.9009,30.9341,30.8394,30.8773,16300.0
2007-07-18 13:30:00,65.23,65.63,65.23,65.58,38100.0,30.8915,31.0809,30.8915,31.0572,38100.0
2007-07-18 14:00:00,65.6,65.64,65.26,65.33,35600.0,31.0667,31.0856,30.9057,30.9388,35600.0
2007-07-18 14:30:00,65.35,65.38,65.18,65.31,27600.0,30.9483,30.9625,30.8678,30.9293,27600.0
2007-07-18 15:00:00,65.3,65.43,65.25,65.3,33300.0,30.9246,30.9862,30.9009,30.9246,33300.0
2007-07-18 15:30:00,65.3,65.97,65.29,65.93,65300.0,30.9246,31.2419,30.9199,31.223,65300.0
2007-07-19 09:30:00,66.4,66.72,65.81,65.87,70100.0,31.4455,31.5971,31.1661,31.1945,70100.0
2007-07-19 10:00:00,65.87,65.9,65.59,65.73,52100.0,31.1945,31.2088,31.0619,31.1282,52100.0
2007-07-19 10:30:00,65.76,65.82,65.46,65.64,43100.0,31.1425,31.1709,31.0004,31.0856,43100.0
2007-07-19 11:00:00,65.66,65.7,65.58,65.58,14500.0,31.0951,31.114,31.0572,31.0572,14500.0
2007-07-19 11:30:00,65.6,65.68,65.43,65.58,24100.0,31.0667,31.1046,30.9862,31.0572,24100.0
2007-07-19 12:00:00,65.58,65.86,65.42,65.76,12900.0,31.0572,31.1898,30.9814,31.1425,12900.0
2007-07-19 12:30:00,65.73,66.06,65.72,66.04,15100.0,31.1282,31.2845,31.1235,31.2751,15100.0
2007-07-19 13:00:00,66.04,66.04,65.72,65.87,13500.0,31.2751,31.2751,31.1235,31.1945,13500.0
2007-07-19 13:30:00,65.86,66.07,65.76,65.96,12900.0,31.1898,31.2893,31.1425,31.2372,12900.0
2007-07-19 14:00:00,65.98,66.05,65.79,65.85,13200.0,31.2466,31.2798,31.1567,31.1851,13200.0
2007-07-19 14:30:00,65.82,65.99,65.79,65.89,15400.0,31.1709,31.2514,31.1567,31.204,15400.0
2007-07-19 15:00:00,65.9,66.01,65.78,65.9,33100.0,31.2088,31.2608,31.1519,31.2088,33100.0
2007-07-19 15:30:00,65.9,65.9,65.58,65.85,36700.0,31.2088,31.2088,31.0572,31.1851,36700.0
2007-07-20 09:30:00,65.56,65.77,64.08,64.46,50700.0,31.0477,31.1472,30.3468,30.5268,50700.0
2007-07-20 10:00:00,64.38,65.05,64.32,64.99,33500.0,30.4889,30.8062,30.4605,30.7778,33500.0
2007-07-20 10:30:00,64.98,65.1,64.88,64.97,43600.0,30.7731,30.8299,30.7257,30.7683,43600.0
2007-07-20 11:00:00,64.94,65.09,64.67,64.67,34400.0,30.7541,30.8252,30.6263,30.6263,34400.0
2007-07-20 11:30:00,64.62,64.76,64.07,64.11,31100.0,30.6026,30.6689,30.3421,30.3611,31100.0
2007-07-20 12:00:00,64.11,64.64,63.92,64.51,50600.0,30.3611,30.612,30.2711,30.5505,50600.0
2007-07-20 12:30:00,64.51,64.65,63.79,63.82,35000.0,30.5505,30.6168,30.2095,30.2237,35000.0
2007-07-20 13:00:00,63.87,64.46,63.87,64.29,34000.0,30.2474,30.5268,30.2474,30.4463,34000.0
2007-07-20 13:30:00,64.29,64.63,64.23,64.49,22200.0,30.4463,30.6073,30.4179,30.541,22200.0
2007-07-20 14:00:00,64.4,64.76,64.4,64.43,36700.0,30.4984,30.6689,30.4984,30.5126,36700.0
2007-07-20 14:30:00,64.39,64.64,64.29,64.64,9500.0,30.4937,30.612,30.4463,30.612,9500.0
2007-07-20 15:00:00,64.59,64.78,64.33,64.7,32600.0,30.5884,30.6783,30.4652,30.6405,32600.0
2007-07-20 15:30:00,64.68,64.68,64.16,64.22,30500.0,30.631,30.631,30.3847,30.4131,30500.0
2007-07-23 09:30:00,64.23,64.49,63.32,63.33,21900.0,30.4179,30.541,29.9869,29.9917,21900.0
2007-07-23 10:00:00,63.34,63.44,63.15,63.4,17000.0,29.9964,30.0438,29.9064,30.0248,17000.0
2007-07-23 10:30:00,63.39,63.52,63.2,63.32,17500.0,30.0201,30.0816,29.9301,29.9869,17500.0
2007-07-23 11:00:00,63.38,63.54,63.33,63.43,10400.0,30.0153,30.0911,29.9917,30.039,10400.0
2007-07-23 11:30:00,63.48,63.54,63.12,63.12,13200.0,30.0627,30.0911,29.8922,29.8922,13200.0
2007-07-23 12:00:00,63.12,63.37,63.06,63.24,17900.0,29.8922,30.0106,29.8638,29.949,17900.0
2007-07-23 12:30:00,63.25,63.43,63.21,63.28,13000.0,29.9538,30.039,29.9348,29.968,13000.0
2007-07-23 13:00:00,63.27,63.33,62.99,63.08,22700.0,29.9632,29.9917,29.8306,29.8733,22700.0
2007-07-23 13:30:00,63.09,63.12,62.98,63.09,29200.0,29.878,29.8922,29.8259,29.878,29200.0
2007-07-23 14:00:00,63.11,63.14,62.92,63.08,33500.0,29.8875,29.9017,29.7975,29.8733,33500.0
2007-07-23 14:30:00,63.07,63.28,63.01,63.14,21500.0,29.8685,29.968,29.8401,29.9017,21500.0
2007-07-23 15:00:00,63.16,63.36,63.0,63.14,26800.0,29.9112,30.0059,29.8354,29.9017,26800.0
2007-07-23 15:30:00,63.1,63.1,62.57,62.78,55100.0,29.8827,29.8827,29.6317,29.7312,55100.0
2007-07-24 09:30:00,62.71,62.71,61.7,62.1,27100.0,29.698,29.698,29.2197,29.4092,27100.0
2007-07-24 10:00:00,62.16,62.46,61.89,62.17,90000.0,29.4376,29.5796,29.3097,29.4423,90000.0
2007-07-24 10:30:00,62.13,62.87,62.13,62.86,94700.0,29.4234,29.7738,29.4234,29.7691,94700.0
2007-07-24 11:00:00,62.86,62.86,62.4,62.49,38700.0,29.7691,29.7691,29.5512,29.5939,38700.0
2007-07-24 11:30:00,62.51,62.59,62.3,62.53,22600.0,29.6033,29.6412,29.5039,29.6128,22600.0
2007-07-24 12:00:00,62.49,62.7,62.42,62.69,20800.0,29.5939,29.6933,29.5607,29.6886,20800.0
2007-07-24 12:30:00,62.71,62.78,62.48,62.56,14300.0,29.698,29.7312,29.5891,29.627,14300.0
2007-07-24 13:00:00,62.62,62.73,62.2,62.2,19700.0,29.6554,29.7075,29.4565,29.4565,19700.0
2007-07-24 13:30:00,62.21,62.37,62.08,62.1,73300.0,29.4613,29.537,29.3997,29.4092,73300.0
2007-07-24 14:00:00,62.08,62.16,61.93,61.97,26900.0,29.3997,29.4376,29.3287,29.3476,26900.0
2007-07-24 14:30:00,61.94,61.96,61.28,61.31,70700.0,29.3334,29.3429,29.0208,29.035,70700.0
2007-07-24 15:00:00,61.3,61.38,60.76,60.82,60100.0,29.0303,29.0682,28.7746,28.803,60100.0
2007-07-24 15:30:00,60.81,61.11,60.68,60.98,113900.0,28.7982,28.9403,28.7367,28.8788,113900.0
2007-07-25 09:30:00,62.0,62.0,61.12,61.14,77300.0,29.3618,29.3618,28.9451,28.9545,77300.0
2007-07-25 10:00:00,61.11,61.13,60.11,60.38,89700.0,28.9403,28.9498,28.4667,28.5946,89700.0
2007-07-25 10:30:00,60.32,60.35,58.99,59.51,76000.0,28.5662,28.5804,27.9363,28.1826,76000.0
2007-07-25 11:00:00,59.47,59.97,59.21,59.74,71800.0,28.1637,28.4004,28.0405,28.2915,71800.0
2007-07-25 11:30:00,59.74,59.98,59.67,59.76,32100.0,28.2915,28.4052,28.2584,28.301,32100.0
2007-07-25 12:00:00,59.77,59.78,59.35,59.64,42100.0,28.3057,28.3105,28.1068,28.2442,42100.0
2007-07-25 12:30:00,59.62,59.62,59.16,59.32,27100.0,28.2347,28.2347,28.0168,28.0926,27100.0
2007-07-25 13:00:00,59.3,59.46,59.23,59.26,27200.0,28.0831,28.1589,28.05,28.0642,27200.0
2007-07-25 13:30:00,59.2,59.41,59.12,59.27,37400.0,28.0358,28.1352,27.9979,28.0689,37400.0
2007-07-25 14:00:00,59.32,59.77,59.2,59.73,47600.0,28.0926,28.3057,28.0358,28.2868,47600.0
2007-07-25 14:30:00,59.73,59.79,59.43,59.51,39700.0,28.2868,28.3152,28.1447,28.1826,39700.0
2007-07-25 15:00:00,59.51,60.19,58.89,59.97,85500.0,28.1826,28.5046,27.889,28.4004,85500.0
2007-07-25 15:30:00,59.92,60.07,59.78,59.95,55400.0,28.3768,28.4478,28.3105,28.391,55400.0
2007-07-26 09:30:00,59.06,59.06,57.44,58.1,97800.0,27.9695,27.9695,27.2023,27.5149,97800.0
2007-07-26 10:00:00,58.1,58.44,57.82,58.2,49500.0,27.5149,27.6759,27.3822,27.5622,49500.0
2007-07-26 10:30:00,58.21,58.31,57.85,58.19,65800.0,27.5669,27.6143,27.3965,27.5575,65800.0
2007-07-26 11:00:00,58.18,58.18,57.58,57.66,35700.0,27.5527,27.5527,27.2686,27.3065,35700.0
2007-07-26 11:30:00,57.65,57.73,57.33,57.68,28400.0,27.3017,27.3396,27.1502,27.3159,28400.0
2007-07-26 12:00:00,57.68,57.86,57.52,57.59,38200.0,27.3159,27.4012,27.2402,27.2733,38200.0
2007-07-26 12:30:00,57.58,57.59,57.03,57.29,67900.0,27.2686,27.2733,27.0081,27.1313,67900.0
2007-07-26 13:00:00,57.25,57.43,57.02,57.26,50600.0,27.1123,27.1976,27.0034,27.117,50600.0
2007-07-26 13:30:00,57.28,57.64,57.09,57.15,66400.0,27.1265,27.297,27.0365,27.065,66400.0
2007-07-26 14:00:00,57.16,57.26,56.79,57.11,51400.0,27.0697,27.117,26.8945,27.046,51400.0
2007-07-26 14:30:00,57.12,57.12,56.63,56.9,42000.0,27.0507,27.0507,26.8187,26.9466,42000.0
2007-07-26 15:00:00,56.95,58.01,56.95,57.48,120300.0,26.9702,27.4722,26.9702,27.2212,120300.0
2007-07-26 15:30:00,57.45,58.0,57.04,57.55,129400.0,27.207,27.4675,27.0129,27.2544,129400.0
2007-07-27 09:30:00,55.9,57.25,55.84,56.51,89900.0,26.473,27.1123,26.4446,26.7619,89900.0
2007-07-27 10:00:00,56.5,57.6,56.48,57.09,63400.0,26.7571,27.2781,26.7477,27.0365,63400.0
2007-07-27 10:30:00,57.07,57.25,56.67,56.77,33600.0,27.0271,27.1123,26.8376,26.885,33600.0
2007-07-27 11:00:00,56.8,56.95,56.46,56.49,41500.0,26.8992,26.9702,26.7382,26.7524,41500.0
2007-07-27 11:30:00,56.49,56.54,56.01,56.17,47000.0,26.7524,26.7761,26.5251,26.6008,47000.0
2007-07-27 12:00:00,56.19,56.34,55.95,55.98,39400.0,26.6103,26.6814,26.4967,26.5109,39400.0
2007-07-27 12:30:00,55.96,56.08,55.66,55.86,28300.0,26.5014,26.5582,26.3593,26.454,28300.0
2007-07-27 13:00:00,55.81,56.35,55.69,56.17,22000.0,26.4304,26.6861,26.3735,26.6008,22000.0
2007-07-27 13:30:00,56.13,56.56,55.97,56.44,22100.0,26.5819,26.7855,26.5061,26.7287,22100.0
2007-07-27 14:00:00,56.5,56.66,56.11,56.21,36200.0,26.7571,26.8329,26.5724,26.6198,36200.0
2007-07-27 14:30:00,56.17,56.67,56.09,56.64,34100.0,26.6008,26.8376,26.563,26.8234,34100.0
2007-07-27 15:00:00,56.61,56.67,56.2,56.59,39000.0,26.8092,26.8376,26.6151,26.7997,39000.0
2007-07-27 15:30:00,56.58,56.69,55.72,55.72,53000.0,26.795,26.8471,26.3877,26.3877,53000.0
2007-07-30 09:30:00,55.9,55.9,55.02,55.07,44500.0,26.473,26.473,26.0562,26.0799,44500.0
2007-07-30 10:00:00,55.03,55.76,54.95,55.65,45000.0,26.061,26.4067,26.0231,26.3546,45000.0
2007-07-30 10:30:00,55.61,55.68,55.13,55.28,31200.0,26.3356,26.3688,26.1083,26.1794,31200.0
2007-07-30 11:00:00,55.29,55.51,55.15,55.28,35200.0,26.1841,26.2883,26.1178,26.1794,35200.0
2007-07-30 11:30:00,55.24,55.32,55.04,55.12,22500.0,26.1604,26.1983,26.0657,26.1036,22500.0
2007-07-30 12:00:00,55.1,55.18,55.02,55.05,24600.0,26.0941,26.132,26.0562,26.0704,24600.0
2007-07-30 12:30:00,55.05,55.26,54.97,55.06,41300.0,26.0704,26.1699,26.0326,26.0752,41300.0
2007-07-30 13:00:00,55.11,55.27,55.06,55.07,34200.0,26.0989,26.1746,26.0752,26.0799,34200.0
2007-07-30 13:30:00,55.08,55.53,54.97,55.41,43300.0,26.0846,26.2978,26.0326,26.2409,43300.0
2007-07-30 14:00:00,55.42,55.86,55.38,55.82,70500.0,26.2457,26.454,26.2267,26.4351,70500.0
2007-07-30 14:30:00,55.8,55.8,55.5,55.72,23100.0,26.4256,26.4256,26.2835,26.3877,23100.0
2007-07-30 15:00:00,55.7,56.12,55.65,56.05,31900.0,26.3783,26.5772,26.3546,26.544,31900.0
2007-07-30 15:30:00,56.03,56.09,55.54,55.73,54200.0,26.5345,26.563,26.3025,26.3925,54200.0
2007-07-31 09:30:00,56.35,56.9,56.14,56.89,58600.0,26.6861,26.9466,26.5866,26.9418,58600.0
2007-07-31 10:00:00,56.91,56.99,56.29,56.29,34300.0,26.9513,26.9892,26.6577,26.6577,34300.0
2007-07-31 10:30:00,56.28,56.43,55.83,56.39,30100.0,26.6529,26.724,26.4398,26.705,30100.0
2007-07-31 11:00:00,56.4,56.65,56.19,56.47,29000.0,26.7098,26.8282,26.6103,26.7429,29000.0
2007-07-31 11:30:00,56.47,56.56,56.27,56.45,23300.0,26.7429,26.7855,26.6482,26.7334,23300.0
2007-07-31 12:00:00,56.45,56.5,56.12,56.41,16500.0,26.7334,26.7571,26.5772,26.7145,16500.0
2007-07-31 12:30:00,56.45,56.55,56.35,56.45,16900.0,26.7334,26.7808,26.6861,26.7334,16900.0
2007-07-31 13:00:00,56.44,56.57,56.3,56.32,38900.0,26.7287,26.7903,26.6624,26.6719,38900.0
2007-07-31 13:30:00,56.31,56.33,55.88,56.31,22600.0,26.6671,26.6766,26.4635,26.6671,22600.0
2007-07-31 14:00:00,56.35,56.38,55.91,55.91,25600.0,26.6861,26.7003,26.4777,26.4777,25600.0
2007-07-31 14:30:00,55.85,55.85,54.95,55.25,37200.0,26.4493,26.4493,26.0231,26.1652,37200.0
2007-07-31 15:00:00,55.2,55.97,55.2,55.68,59700.0,26.1415,26.5061,26.1415,26.3688,59700.0
2007-07-31 15:30:00,55.64,55.8,54.83,54.96,69500.0,26.3498,26.4256,25.9663,26.0278,69500.0
2007-08-01 09:30:00,54.66,54.95,53.55,54.08,56500.0,25.8857,26.0231,25.3601,25.6111,56500.0
2007-08-01 10:00:00,54.04,55.13,54.0,54.67,69400.0,25.5921,26.1083,25.5732,25.8905,69400.0
2007-08-01 10:30:00,54.64,54.66,54.23,54.48,76200.0,25.8763,25.8857,25.6821,25.8005,76200.0
2007-08-01 11:00:00,54.48,54.7,54.01,54.6,57600.0,25.8005,25.9047,25.5779,25.8573,57600.0
2007-08-01 11:30:00,54.56,54.8,54.31,54.63,34300.0,25.8384,25.952,25.72,25.8715,34300.0
2007-08-01 12:00:00,54.71,55.49,54.58,55.03,44200.0,25.9094,26.2788,25.8479,26.061,44200.0
2007-08-01 12:30:00,55.03,55.48,55.02,55.24,27300.0,26.061,26.2741,26.0562,26.1604,27300.0
2007-08-01 13:00:00,55.23,55.23,54.92,55.08,51100.0,26.1557,26.1557,26.0089,26.0846,51100.0
2007-08-01 13:30:00,55.1,55.21,54.84,55.04,32900.0,26.0941,26.1462,25.971,26.0657,32900.0
2007-08-01 14:00:00,55.01,55.23,54.88,55.05,35100.0,26.0515,26.1557,25.9899,26.0704,35100.0
2007-08-01 14:30:00,55.02,55.27,54.98,54.99,39400.0,26.0562,26.1746,26.0373,26.042,39400.0
2007-08-01 15:00:00,54.99,55.36,54.63,55.36,72400.0,26.042,26.2172,25.8715,26.2172,72400.0
2007-08-01 15:30:00,55.35,56.4,54.97,56.21,106900.0,26.2125,26.7098,26.0326,26.6198,106900.0
2007-08-02 09:30:00,55.3,56.83,54.55,56.77,159300.0,26.1888,26.9134,25.8337,26.885,159300.0
2007-08-02 10:00:00,56.77,56.91,56.18,56.45,97800.0,26.885,26.9513,26.6056,26.7334,97800.0
2007-08-02 10:30:00,56.4,57.01,56.24,56.31,52500.0,26.7098,26.9987,26.634,26.6671,52500.0
2007-08-02 11:00:00,56.31,56.4,55.99,56.22,49000.0,26.6671,26.7098,26.5156,26.6245,49000.0
2007-08-02 11:30:00,56.16,56.2,55.5,56.0,47300.0,26.5961,26.6151,26.2835,26.5203,47300.0
2007-08-02 12:00:00,56.0,56.18,55.84,55.86,35900.0,26.5203,26.6056,26.4446,26.454,35900.0
2007-08-02 12:30:00,55.87,56.05,55.78,55.97,34300.0,26.4588,26.544,26.4162,26.5061,34300.0
2007-08-02 13:00:00,55.94,56.45,55.56,55.99,58000.0,26.4919,26.7334,26.312,26.5156,58000.0
2007-08-02 13:30:00,55.99,56.63,55.95,56.57,56200.0,26.5156,26.8187,26.4967,26.7903,56200.0
2007-08-02 14:00:00,56.57,57.24,56.17,56.57,77300.0,26.7903,27.1076,26.6008,26.7903,77300.0
2007-08-02 14:30:00,56.59,57.11,56.51,56.61,90700.0,26.7997,27.046,26.7619,26.8092,90700.0
2007-08-02 15:00:00,56.61,56.93,56.33,56.73,138600.0,26.8092,26.9608,26.6766,26.866,138600.0
2007-08-02 15:30:00,56.77,57.01,55.74,56.23,116100.0,26.885,26.9987,26.3972,26.6293,116100.0
2007-08-03 09:30:00,56.66,56.68,55.74,56.5,63300.0,26.8329,26.8424,26.3972,26.7571,63300.0
2007-08-03 10:00:00,56.5,56.64,56.22,56.3,92900.0,26.7571,26.8234,26.6245,26.6624,92900.0
2007-08-03 10:30:00,56.3,56.45,55.95,56.01,65100.0,26.6624,26.7334,26.4967,26.5251,65100.0
2007-08-03 11:00:00,56.0,56.25,55.72,55.94,47400.0,26.5203,26.6387,26.3877,26.4919,47400.0
2007-08-03 11:30:00,55.94,56.41,55.89,56.26,38700.0,26.4919,26.7145,26.4682,26.6435,38700.0
2007-08-03 12:00:00,56.25,57.31,56.25,56.93,105600.0,26.6387,27.1407,26.6387,26.9608,105600.0
2007-08-03 12:30:00,57.0,57.1,56.89,56.91,67000.0,26.9939,27.0413,26.9418,26.9513,67000.0
2007-08-03 13:00:00,56.91,57.09,56.63,56.88,44900.0,26.9513,27.0365,26.8187,26.9371,44900.0
2007-08-03 13:30:00,56.87,56.87,56.4,56.65,64300.0,26.9323,26.9323,26.7098,26.8282,64300.0
2007-08-03 14:00:00,56.64,56.95,56.41,56.44,73200.0,26.8234,26.9702,26.7145,26.7287,73200.0
2007-08-03 14:30:00,56.47,56.76,55.8,56.05,60100.0,26.7429,26.8803,26.4256,26.544,60100.0
2007-08-03 15:00:00,56.12,56.29,55.9,56.0,111900.0,26.5772,26.6577,26.473,26.5203,111900.0
2007-08-03 15:30:00,56.0,56.26,55.85,56.0,139700.0,26.5203,26.6435,26.4493,26.5203,139700.0
2007-08-06 09:30:00,55.9,55.96,54.41,55.29,84800.0,26.473,26.5014,25.7673,26.1841,84800.0
2007-08-06 10:00:00,55.3,55.69,55.16,55.42,79200.0,26.1888,26.3735,26.1225,26.2457,79200.0
2007-08-06 10:30:00,55.37,56.05,55.17,55.41,83200.0,26.222,26.544,26.1273,26.2409,83200.0
2007-08-06 11:00:00,55.29,55.77,55.18,55.71,45100.0,26.1841,26.4114,26.132,26.383,45100.0
2007-08-06 11:30:00,55.81,56.34,55.55,55.68,47800.0,26.4304,26.6814,26.3072,26.3688,47800.0
2007-08-06 12:00:00,55.74,55.95,55.55,55.82,47400.0,26.3972,26.4967,26.3072,26.4351,47400.0
2007-08-06 12:30:00,55.82,57.32,55.82,56.9,63000.0,26.4351,27.1455,26.4351,26.9466,63000.0
2007-08-06 13:00:00,56.88,57.17,56.52,57.06,49600.0,26.9371,27.0744,26.7666,27.0223,49600.0
2007-08-06 13:30:00,56.99,58.24,56.99,57.84,92100.0,26.9892,27.5812,26.9892,27.3917,92100.0
2007-08-06 14:00:00,57.85,58.87,57.8,58.28,94200.0,27.3965,27.8795,27.3728,27.6001,94200.0
2007-08-06 14:30:00,58.24,58.74,57.98,58.09,64100.0,27.5812,27.8179,27.458,27.5101,64100.0
2007-08-06 15:00:00,58.09,59.02,58.09,58.97,101900.0,27.5101,27.9505,27.5101,27.9269,101900.0
2007-08-06 15:30:00,58.99,59.06,58.16,58.71,130700.0,27.9363,27.9695,27.5433,27.8037,130700.0
2007-08-07 09:30:00,58.59,58.71,57.56,58.21,54700.0,27.7469,27.8037,27.2591,27.5669,54700.0
2007-08-07 10:00:00,58.15,59.3,58.11,59.15,70500.0,27.5385,28.0831,27.5196,28.0121,70500.0
2007-08-07 10:30:00,59.11,59.41,59.02,59.41,30900.0,27.9932,28.1352,27.9505,28.1352,30900.0
2007-08-07 11:00:00,59.4,59.63,59.23,59.55,27700.0,28.1305,28.2394,28.05,28.2015,27700.0
2007-08-07 11:30:00,59.53,59.7,59.39,59.7,40700.0,28.1921,28.2726,28.1258,28.2726,40700.0
2007-08-07 12:00:00,59.7,60.13,59.6,60.13,36800.0,28.2726,28.4762,28.2252,28.4762,36800.0
2007-08-07 12:30:00,60.13,60.59,59.89,60.26,43400.0,28.4762,28.6941,28.3626,28.5378,43400.0
2007-08-07 13:00:00,60.24,60.53,60.14,60.42,30500.0,28.5283,28.6656,28.4809,28.6135,30500.0
2007-08-07 13:30:00,60.4,60.55,59.84,59.93,36600.0,28.6041,28.6751,28.3389,28.3815,36600.0
2007-08-07 14:00:00,59.94,60.39,59.27,59.39,60100.0,28.3862,28.5993,28.0689,28.1258,60100.0
2007-08-07 14:30:00,59.43,60.68,59.1,60.25,76500.0,28.1447,28.7367,27.9884,28.533,76500.0
2007-08-07 15:00:00,60.25,61.99,59.84,60.15,112200.0,28.533,29.3571,28.3389,28.4857,112200.0
2007-08-07 15:30:00,60.17,60.33,59.57,59.91,143300.0,28.4952,28.5709,28.211,28.372,143300.0
2007-08-08 09:30:00,59.9,61.72,59.7,61.66,42900.0,28.3673,29.2292,28.2726,29.2008,42900.0
2007-08-08 10:00:00,61.67,62.82,61.4,62.14,36700.0,29.2055,29.7501,29.0777,29.4281,36700.0
2007-08-08 10:30:00,62.14,62.59,61.95,62.07,50800.0,29.4281,29.6412,29.3381,29.395,50800.0
2007-08-08 11:00:00,62.1,62.1,61.6,61.92,397300.0,29.4092,29.4092,29.1724,29.3239,397300.0
2007-08-08 11:30:00,61.88,62.05,61.65,61.97,55600.0,29.305,29.3855,29.1961,29.3476,55600.0
2007-08-08 12:00:00,61.94,62.0,61.65,61.71,63300.0,29.3334,29.3618,29.1961,29.2245,63300.0
2007-08-08 12:30:00,61.72,62.18,61.71,62.11,58300.0,29.2292,29.447,29.2245,29.4139,58300.0
2007-08-08 13:00:00,62.11,62.14,61.61,61.86,90700.0,29.4139,29.4281,29.1771,29.2955,90700.0
2007-08-08 13:30:00,61.86,62.8,61.78,62.8,74700.0,29.2955,29.7407,29.2576,29.7407,74700.0
2007-08-08 14:00:00,62.89,63.07,62.78,62.96,33400.0,29.7833,29.8685,29.7312,29.8164,33400.0
2007-08-08 14:30:00,62.99,63.07,62.01,62.17,40600.0,29.8306,29.8685,29.3665,29.4423,40600.0
2007-08-08 15:00:00,62.17,62.45,61.9,62.18,46700.0,29.4423,29.5749,29.3144,29.447,46700.0
2007-08-08 15:30:00,62.15,65.43,62.0,62.6,175200.0,29.4328,30.9862,29.3618,29.6459,175200.0
2007-08-09 09:30:00,61.88,62.48,61.03,62.33,58600.0,29.305,29.5891,28.9024,29.5181,58600.0
2007-08-09 10:00:00,62.33,63.75,62.33,63.46,60800.0,29.5181,30.1906,29.5181,30.0532,60800.0
2007-08-09 10:30:00,63.46,64.19,63.26,63.46,62000.0,30.0532,30.3989,29.9585,30.0532,62000.0
2007-08-09 11:00:00,63.49,63.67,63.04,63.04,48700.0,30.0674,30.1527,29.8543,29.8543,48700.0
2007-08-09 11:30:00,63.04,63.34,62.98,63.2,52800.0,29.8543,29.9964,29.8259,29.9301,52800.0
2007-08-09 12:00:00,63.27,63.43,62.85,62.87,115300.0,29.9632,30.039,29.7643,29.7738,115300.0
2007-08-09 12:30:00,62.83,62.83,62.06,62.49,29000.0,29.7549,29.7549,29.3902,29.5939,29000.0
2007-08-09 13:00:00,62.48,62.99,62.0,62.12,64300.0,29.5891,29.8306,29.3618,29.4186,64300.0
2007-08-09 13:30:00,62.13,62.72,62.04,62.54,82500.0,29.4234,29.7028,29.3807,29.6175,82500.0
2007-08-09 14:00:00,62.5,62.94,62.0,62.68,49700.0,29.5986,29.807,29.3618,29.6838,49700.0
2007-08-09 14:30:00,62.72,62.74,61.91,62.0,59000.0,29.7028,29.7122,29.3192,29.3618,59000.0
2007-08-09 15:00:00,62.0,62.54,61.91,62.1,106800.0,29.3618,29.6175,29.3192,29.4092,106800.0
2007-08-09 15:30:00,62.1,62.84,62.02,62.59,60100.0,29.4092,29.7596,29.3713,29.6412,60100.0
2007-08-10 09:30:00,61.92,62.14,61.3,61.69,66800.0,29.3239,29.4281,29.0303,29.215,66800.0
2007-08-10 10:00:00,61.7,61.75,61.03,61.25,45100.0,29.2197,29.2434,28.9024,29.0066,45100.0
2007-08-10 10:30:00,61.18,61.25,60.75,60.76,48200.0,28.9735,29.0066,28.7698,28.7746,48200.0
2007-08-10 11:00:00,60.75,61.38,60.68,61.07,48700.0,28.7698,29.0682,28.7367,28.9214,48700.0
2007-08-10 11:30:00,61.07,61.68,60.89,61.68,41800.0,28.9214,29.2103,28.8361,29.2103,41800.0
2007-08-10 12:00:00,61.67,62.39,61.45,61.69,77000.0,29.2055,29.5465,29.1013,29.215,77000.0
2007-08-10 12:30:00,61.69,61.7,60.66,60.88,67400.0,29.215,29.2197,28.7272,28.8314,67400.0
2007-08-10 13:00:00,60.89,61.29,60.81,61.12,39600.0,28.8361,29.0256,28.7982,28.9451,39600.0
2007-08-10 13:30:00,61.07,61.15,60.6,60.7,38200.0,28.9214,28.9593,28.6988,28.7462,38200.0
2007-08-10 14:00:00,60.76,61.0,60.62,60.68,39500.0,28.7746,28.8882,28.7083,28.7367,39500.0
2007-08-10 14:30:00,60.65,60.96,60.5,60.54,40700.0,28.7225,28.8693,28.6514,28.6704,40700.0
2007-08-10 15:00:00,60.6,60.95,60.4,60.8,50500.0,28.6988,28.8645,28.6041,28.7935,50500.0
2007-08-10 15:30:00,60.85,61.27,60.71,60.98,89400.0,28.8172,29.0161,28.7509,28.8788,89400.0
2007-08-13 09:30:00,61.25,61.55,60.59,61.01,59100.0,29.0066,29.1487,28.6941,28.893,59100.0
2007-08-13 10:00:00,61.16,61.16,60.34,60.62,47400.0,28.964,28.964,28.5757,28.7083,47400.0
2007-08-13 10:30:00,60.68,61.51,60.54,61.23,38700.0,28.7367,29.1297,28.6704,28.9971,38700.0
2007-08-13 11:00:00,61.26,61.58,60.94,61.42,18600.0,29.0114,29.1629,28.8598,29.0871,18600.0
2007-08-13 11:30:00,61.41,61.46,60.92,61.09,26200.0,29.0824,29.1061,28.8503,28.9308,26200.0
2007-08-13 12:00:00,61.1,61.17,60.57,60.58,33800.0,28.9356,28.9687,28.6846,28.6893,33800.0
2007-08-13 12:30:00,60.56,60.6,60.3,60.41,58000.0,28.6799,28.6988,28.5567,28.6088,58000.0
2007-08-13 13:00:00,60.4,60.58,60.13,60.3,49600.0,28.6041,28.6893,28.4762,28.5567,49600.0
2007-08-13 13:30:00,60.31,60.43,60.09,60.15,11400.0,28.5615,28.6183,28.4573,28.4857,11400.0
2007-08-13 14:00:00,60.17,61.12,60.17,60.97,24100.0,28.4952,28.9451,28.4952,28.874,24100.0
2007-08-13 14:30:00,60.98,61.21,60.88,60.93,19400.0,28.8788,28.9877,28.8314,28.8551,19400.0
2007-08-13 15:00:00,60.89,60.97,60.63,60.96,22100.0,28.8361,28.874,28.713,28.8693,22100.0
2007-08-13 15:30:00,60.98,61.15,60.79,60.95,91300.0,28.8788,28.9593,28.7888,28.8645,91300.0
2007-08-14 09:30:00,60.83,60.86,60.34,60.72,39200.0,28.8077,28.8219,28.5757,28.7556,39200.0
2007-08-14 10:00:00,60.68,60.68,59.92,59.92,53500.0,28.7367,28.7367,28.3768,28.3768,53500.0
2007-08-14 10:30:00,59.94,60.36,59.83,59.95,41700.0,28.3862,28.5851,28.3341,28.391,41700.0
2007-08-14 11:00:00,59.91,60.02,59.5,59.65,77200.0,28.372,28.4241,28.1779,28.2489,77200.0
2007-08-14 11:30:00,59.67,59.99,59.56,59.76,72900.0,28.2584,28.4099,28.2063,28.301,72900.0
2007-08-14 12:00:00,59.75,59.9,59.42,59.48,44900.0,28.2963,28.3673,28.14,28.1684,44900.0
2007-08-14 12:30:00,59.49,59.56,59.2,59.3,40500.0,28.1731,28.2063,28.0358,28.0831,40500.0
2007-08-14 13:00:00,59.33,59.45,59.16,59.16,23200.0,28.0974,28.1542,28.0168,28.0168,23200.0
2007-08-14 13:30:00,59.16,59.34,58.6,58.64,57900.0,28.0168,28.1021,27.7516,27.7706,57900.0
2007-08-14 14:00:00,58.62,59.27,58.36,59.16,39200.0,27.7611,28.0689,27.638,28.0168,39200.0
2007-08-14 14:30:00,59.17,59.17,58.74,59.13,56000.0,28.0216,28.0216,27.8179,28.0026,56000.0
2007-08-14 15:00:00,59.14,59.62,58.99,59.43,27600.0,28.0074,28.2347,27.9363,28.1447,27600.0
2007-08-14 15:30:00,59.36,59.36,58.78,59.0,51100.0,28.1116,28.1116,27.8369,27.9411,51100.0
2007-08-15 09:30:00,58.39,59.91,57.4,59.78,51900.0,27.6522,28.372,27.1833,28.3105,51900.0
2007-08-15 10:00:00,59.88,60.65,58.71,60.65,48400.0,28.3578,28.7225,27.8037,28.7225,48400.0
2007-08-15 10:30:00,60.65,60.7,60.13,60.13,28600.0,28.7225,28.7462,28.4762,28.4762,28600.0
2007-08-15 11:00:00,60.15,60.36,59.78,60.31,28700.0,28.4857,28.5851,28.3105,28.5615,28700.0
2007-08-15 11:30:00,60.29,60.33,59.27,59.37,44600.0,28.552,28.5709,28.0689,28.1163,44600.0
2007-08-15 12:00:00,59.41,59.47,59.14,59.42,28600.0,28.1352,28.1637,28.0074,28.14,28600.0
2007-08-15 12:30:00,59.42,59.88,59.28,59.82,27300.0,28.14,28.3578,28.0737,28.3294,27300.0
2007-08-15 13:00:00,59.81,60.23,59.51,60.11,19300.0,28.3247,28.5236,28.1826,28.4667,19300.0
2007-08-15 13:30:00,60.12,60.87,60.12,60.55,46200.0,28.4715,28.8267,28.4715,28.6751,46200.0
2007-08-15 14:00:00,60.55,60.55,59.99,60.06,83300.0,28.6751,28.6751,28.4099,28.4431,83300.0
2007-08-15 14:30:00,60.04,60.23,59.46,59.6,88300.0,28.4336,28.5236,28.1589,28.2252,88300.0
2007-08-15 15:00:00,59.65,59.94,59.37,59.37,76600.0,28.2489,28.3862,28.1163,28.1163,76600.0
2007-08-15 15:30:00,59.33,59.9,59.18,59.4,87100.0,28.0974,28.3673,28.0263,28.1305,87100.0
2007-08-16 09:30:00,58.0,59.32,58.0,58.43,72000.0,27.4675,28.0926,27.4675,27.6711,72000.0
2007-08-16 10:00:00,58.35,58.67,58.02,58.02,37800.0,27.6332,27.7848,27.477,27.477,37800.0
2007-08-16 10:30:00,58.02,59.05,57.91,58.99,41300.0,27.477,27.9647,27.4249,27.9363,41300.0
2007-08-16 11:00:00,59.0,59.5,58.75,59.23,82300.0,27.9411,28.1779,27.8227,28.05,82300.0
2007-08-16 11:30:00,59.27,59.27,58.32,58.95,32300.0,28.0689,28.0689,27.619,27.9174,32300.0
2007-08-16 12:00:00,58.95,58.99,58.24,58.79,46100.0,27.9174,27.9363,27.5812,27.8416,46100.0
2007-08-16 12:30:00,58.65,59.04,58.28,58.64,24200.0,27.7753,27.96,27.6001,27.7706,24200.0
2007-08-16 13:00:00,58.61,59.72,58.47,59.04,45200.0,27.7564,28.282,27.6901,27.96,45200.0
2007-08-16 13:30:00,59.04,60.12,59.04,60.03,62800.0,27.96,28.4715,27.96,28.4289,62800.0
2007-08-16 14:00:00,60.05,60.58,59.63,60.27,41200.0,28.4383,28.6893,28.2394,28.5425,41200.0
2007-08-16 14:30:00,60.21,60.24,59.16,59.33,33600.0,28.5141,28.5283,28.0168,28.0974,33600.0
2007-08-16 15:00:00,59.33,59.65,58.79,59.65,54700.0,28.0974,28.2489,27.8416,28.2489,54700.0
2007-08-16 15:30:00,59.63,61.2,59.52,60.98,56100.0,28.2394,28.9829,28.1873,28.8788,56100.0
2007-08-17 09:30:00,61.2,63.49,61.13,61.24,54600.0,28.9829,30.0674,28.9498,29.0019,54600.0
2007-08-17 10:00:00,61.16,62.44,61.0,61.68,68300.0,28.964,29.5702,28.8882,29.2103,68300.0
2007-08-17 10:30:00,61.62,62.02,61.0,61.65,68000.0,29.1818,29.3713,28.8882,29.1961,68000.0
2007-08-17 11:00:00,61.67,61.97,61.16,61.36,65100.0,29.2055,29.3476,28.964,29.0587,65100.0
2007-08-17 11:30:00,61.37,62.09,61.29,61.95,52500.0,29.0634,29.4044,29.0256,29.3381,52500.0
2007-08-17 12:00:00,61.95,62.1,61.64,61.96,24900.0,29.3381,29.4092,29.1913,29.3429,24900.0
2007-08-17 12:30:00,61.96,62.98,61.96,62.83,27400.0,29.3429,29.8259,29.3429,29.7549,27400.0
2007-08-17 13:00:00,62.85,63.3,62.7,63.05,29300.0,29.7643,29.9775,29.6933,29.8591,29300.0
2007-08-17 13:30:00,63.1,63.1,61.88,62.08,38800.0,29.8827,29.8827,29.305,29.3997,38800.0
2007-08-17 14:00:00,62.03,62.13,61.54,61.83,49100.0,29.376,29.4234,29.144,29.2813,49100.0
2007-08-17 14:30:00,61.85,62.08,61.47,61.81,40000.0,29.2908,29.3997,29.1108,29.2718,40000.0
2007-08-17 15:00:00,61.82,62.72,61.78,62.12,28500.0,29.2766,29.7028,29.2576,29.4186,28500.0
2007-08-17 15:30:00,62.26,62.73,61.94,62.15,94400.0,29.4849,29.7075,29.3334,29.4328,94400.0
2007-08-20 09:30:00,61.55,62.73,61.55,62.55,35300.0,29.1487,29.7075,29.1487,29.6223,35300.0
2007-08-20 10:00:00,62.56,63.36,62.36,63.28,24600.0,29.627,30.0059,29.5323,29.968,24600.0
2007-08-20 10:30:00,63.29,63.9,63.2,63.64,17600.0,29.9727,30.2616,29.9301,30.1385,17600.0
2007-08-20 11:00:00,63.59,64.01,63.55,63.98,20500.0,30.1148,30.3137,30.0958,30.2995,20500.0
2007-08-20 11:30:00,63.96,63.96,62.83,62.92,19300.0,30.29,30.29,29.7549,29.7975,19300.0
2007-08-20 12:00:00,62.85,63.11,62.65,62.95,27400.0,29.7643,29.8875,29.6696,29.8117,27400.0
2007-08-20 12:30:00,63.01,63.25,62.78,63.08,28700.0,29.8401,29.9538,29.7312,29.8733,28700.0
2007-08-20 13:00:00,63.05,63.33,62.95,62.95,27400.0,29.8591,29.9917,29.8117,29.8117,27400.0
2007-08-20 13:30:00,62.93,63.24,62.67,62.93,43600.0,29.8022,29.949,29.6791,29.8022,43600.0
2007-08-20 14:00:00,62.76,63.18,62.69,63.15,23500.0,29.7217,29.9206,29.6886,29.9064,23500.0
2007-08-20 14:30:00,63.2,63.65,63.15,63.51,27700.0,29.9301,30.1432,29.9064,30.0769,27700.0
2007-08-20 15:00:00,63.51,63.78,63.21,63.64,45300.0,30.0769,30.2048,29.9348,30.1385,45300.0
2007-08-20 15:30:00,63.55,63.87,63.13,63.68,37900.0,30.0958,30.2474,29.8969,30.1574,37900.0
2007-08-21 09:30:00,63.91,64.84,63.66,64.17,37600.0,30.2663,30.7068,30.1479,30.3895,37600.0
2007-08-21 10:00:00,64.11,64.11,63.5,63.82,24500.0,30.3611,30.3611,30.0722,30.2237,24500.0
2007-08-21 10:30:00,63.87,63.9,63.45,63.5,22300.0,30.2474,30.2616,30.0485,30.0722,22300.0
2007-08-21 11:00:00,63.48,63.84,63.32,63.84,26000.0,30.0627,30.2332,29.9869,30.2332,26000.0
2007-08-21 11:30:00,63.84,63.99,63.36,63.9,43400.0,30.2332,30.3042,30.0059,30.2616,43400.0
2007-08-21 12:00:00,63.9,64.18,63.44,63.96,36300.0,30.2616,30.3942,30.0438,30.29,36300.0
2007-08-21 12:30:00,63.96,64.14,63.67,63.83,58600.0,30.29,30.3753,30.1527,30.2284,58600.0
2007-08-21 13:00:00,63.81,64.1,63.71,63.81,23700.0,30.219,30.3563,30.1716,30.219,23700.0
2007-08-21 13:30:00,63.71,64.06,63.68,63.85,22400.0,30.1716,30.3374,30.1574,30.2379,22400.0
2007-08-21 14:00:00,63.85,63.98,63.33,63.75,37400.0,30.2379,30.2995,29.9917,30.1906,37400.0
2007-08-21 14:30:00,63.68,63.74,63.14,63.5,47000.0,30.1574,30.1858,29.9017,30.0722,47000.0
2007-08-21 15:00:00,63.55,63.57,63.06,63.1,56900.0,30.0958,30.1053,29.8638,29.8827,56900.0
2007-08-21 15:30:00,63.11,63.55,63.02,63.51,62700.0,29.8875,30.0958,29.8449,30.0769,62700.0
2007-08-22 09:30:00,63.75,64.62,63.5,63.9,52500.0,30.1906,30.6026,30.0722,30.2616,52500.0
2007-08-22 10:00:00,63.9,64.63,63.9,64.4,22900.0,30.2616,30.6073,30.2616,30.4984,22900.0
2007-08-22 10:30:00,64.36,64.41,63.96,64.24,14500.0,30.4794,30.5031,30.29,30.4226,14500.0
2007-08-22 11:00:00,64.23,64.23,63.75,63.76,10400.0,30.4179,30.4179,30.1906,30.1953,10400.0
2007-08-22 11:30:00,63.62,63.68,63.35,63.35,7000.0,30.129,30.1574,30.0011,30.0011,7000.0
2007-08-22 12:00:00,63.3,63.3,62.93,62.94,36600.0,29.9775,29.9775,29.8022,29.807,36600.0
2007-08-22 12:30:00,62.97,62.97,62.61,62.77,31400.0,29.8212,29.8212,29.6507,29.7265,31400.0
2007-08-22 13:00:00,62.81,62.82,62.64,62.79,13400.0,29.7454,29.7501,29.6649,29.7359,13400.0
2007-08-22 13:30:00,62.79,63.06,62.75,63.05,25000.0,29.7359,29.8638,29.717,29.8591,25000.0
2007-08-22 14:00:00,63.05,63.08,62.44,62.44,39800.0,29.8591,29.8733,29.5702,29.5702,39800.0
2007-08-22 14:30:00,62.45,62.61,62.33,62.51,18700.0,29.5749,29.6507,29.5181,29.6033,18700.0
2007-08-22 15:00:00,62.59,63.03,62.55,62.85,37800.0,29.6412,29.8496,29.6223,29.7643,37800.0
2007-08-22 15:30:00,62.85,63.09,62.71,62.87,54600.0,29.7643,29.878,29.698,29.7738,54600.0
2007-08-23 09:30:00,63.26,63.64,63.09,63.3,68400.0,29.9585,30.1385,29.878,29.9775,68400.0
2007-08-23 10:00:00,63.34,63.65,63.15,63.55,19400.0,29.9964,30.1432,29.9064,30.0958,19400.0
2007-08-23 10:30:00,63.51,64.37,63.51,64.33,32600.0,30.0769,30.4842,30.0769,30.4652,32600.0
2007-08-23 11:00:00,64.31,64.35,63.72,63.82,90600.0,30.4558,30.4747,30.1764,30.2237,90600.0
2007-08-23 11:30:00,63.79,64.2,63.0,63.05,41800.0,30.2095,30.4037,29.8354,29.8591,41800.0
2007-08-23 12:00:00,63.09,63.95,62.88,63.34,50500.0,29.878,30.2853,29.7786,29.9964,50500.0
2007-08-23 12:30:00,63.35,63.46,63.1,63.2,26800.0,30.0011,30.0532,29.8827,29.9301,26800.0
2007-08-23 13:00:00,63.2,63.34,63.07,63.21,47200.0,29.9301,29.9964,29.8685,29.9348,47200.0
2007-08-23 13:30:00,63.17,63.67,63.15,63.3,56400.0,29.9159,30.1527,29.9064,29.9775,56400.0
2007-08-23 14:00:00,63.3,63.62,63.02,63.02,28800.0,29.9775,30.129,29.8449,29.8449,28800.0
2007-08-23 14:30:00,63.04,63.23,62.75,62.94,35600.0,29.8543,29.9443,29.717,29.807,35600.0
2007-08-23 15:00:00,62.9,63.58,62.61,63.1,36100.0,29.788,30.1101,29.6507,29.8827,36100.0
2007-08-23 15:30:00,63.15,63.23,62.75,63.01,26700.0,29.9064,29.9443,29.717,29.8401,26700.0
2007-08-24 09:30:00,62.38,62.88,61.91,62.35,27200.0,29.5418,29.7786,29.3192,29.5276,27200.0
2007-08-24 10:00:00,62.37,62.85,62.06,62.33,36800.0,29.537,29.7643,29.3902,29.5181,36800.0
2007-08-24 10:30:00,62.28,62.5,62.02,62.34,21400.0,29.4944,29.5986,29.3713,29.5228,21400.0
2007-08-24 11:00:00,62.32,62.35,61.98,62.01,12900.0,29.5133,29.5276,29.3523,29.3665,12900.0
2007-08-24 11:30:00,62.02,62.09,61.65,61.85,37300.0,29.3713,29.4044,29.1961,29.2908,37300.0
2007-08-24 12:00:00,61.85,62.05,61.62,61.9,26900.0,29.2908,29.3855,29.1818,29.3144,26900.0
2007-08-24 12:30:00,61.89,61.91,61.56,61.77,23300.0,29.3097,29.3192,29.1534,29.2529,23300.0
2007-08-24 13:00:00,61.74,61.92,61.35,61.38,25000.0,29.2387,29.3239,29.054,29.0682,25000.0
2007-08-24 13:30:00,61.43,61.46,61.22,61.38,20600.0,29.0919,29.1061,28.9924,29.0682,20600.0
2007-08-24 14:00:00,61.38,61.85,61.38,61.51,18900.0,29.0682,29.2908,29.0682,29.1297,18900.0
2007-08-24 14:30:00,61.49,61.96,61.4,61.68,24900.0,29.1203,29.3429,29.0777,29.2103,24900.0
2007-08-24 15:00:00,61.75,62.03,61.53,61.97,70000.0,29.2434,29.376,29.1392,29.3476,70000.0
2007-08-24 15:30:00,62.03,62.24,61.95,62.0,23300.0,29.376,29.4755,29.3381,29.3618,23300.0
2007-08-27 09:30:00,62.06,62.59,61.37,61.52,21800.0,29.3902,29.6412,29.0634,29.1345,21800.0
2007-08-27 10:00:00,61.52,61.68,61.25,61.28,18000.0,29.1345,29.2103,29.0066,29.0208,18000.0
2007-08-27 10:30:00,61.28,61.3,61.1,61.23,5200.0,29.0208,29.0303,28.9356,28.9971,5200.0
2007-08-27 11:00:00,61.26,61.35,61.06,61.25,3900.0,29.0114,29.054,28.9166,29.0066,3900.0
2007-08-27 11:30:00,61.22,61.8,61.21,61.78,8400.0,28.9924,29.2671,28.9877,29.2576,8400.0
2007-08-27 12:00:00,61.76,61.81,61.53,61.78,7700.0,29.2481,29.2718,29.1392,29.2576,7700.0
2007-08-27 12:30:00,61.78,61.87,61.61,61.61,4700.0,29.2576,29.3002,29.1771,29.1771,4700.0
2007-08-27 13:00:00,61.56,61.93,61.55,61.76,7000.0,29.1534,29.3287,29.1487,29.2481,7000.0
2007-08-27 13:30:00,61.82,61.87,61.36,61.38,5200.0,29.2766,29.3002,29.0587,29.0682,5200.0
2007-08-27 14:00:00,61.38,61.84,61.35,61.72,16200.0,29.0682,29.286,29.054,29.2292,16200.0
2007-08-27 14:30:00,61.75,62.07,61.71,61.79,19600.0,29.2434,29.395,29.2245,29.2624,19600.0
2007-08-27 15:00:00,61.81,61.9,61.55,61.62,14000.0,29.2718,29.3144,29.1487,29.1818,14000.0
2007-08-27 15:30:00,61.67,61.79,61.21,61.24,14800.0,29.2055,29.2624,28.9877,29.0019,14800.0
2007-08-28 09:30:00,61.29,61.3,60.13,60.43,24800.0,29.0256,29.0303,28.4762,28.6183,24800.0
2007-08-28 10:00:00,60.44,60.72,60.31,60.55,11600.0,28.623,28.7556,28.5615,28.6751,11600.0
2007-08-28 10:30:00,60.57,60.77,60.43,60.56,11800.0,28.6846,28.7793,28.6183,28.6799,11800.0
2007-08-28 11:00:00,60.59,60.98,60.55,60.94,17400.0,28.6941,28.8788,28.6751,28.8598,17400.0
2007-08-28 11:30:00,60.94,60.96,60.58,60.84,50500.0,28.8598,28.8693,28.6893,28.8125,50500.0
2007-08-28 12:00:00,60.86,61.03,60.7,60.95,39900.0,28.8219,28.9024,28.7462,28.8645,39900.0
2007-08-28 12:30:00,60.93,61.1,60.86,60.92,18500.0,28.8551,28.9356,28.8219,28.8503,18500.0
2007-08-28 13:00:00,60.96,60.96,60.55,60.75,24100.0,28.8693,28.8693,28.6751,28.7698,24100.0
2007-08-28 13:30:00,60.77,61.09,60.77,60.88,22500.0,28.7793,28.9308,28.7793,28.8314,22500.0
2007-08-28 14:00:00,60.9,61.04,60.66,60.87,31900.0,28.8409,28.9072,28.7272,28.8267,31900.0
2007-08-28 14:30:00,60.88,60.94,60.45,60.61,38400.0,28.8314,28.8598,28.6278,28.7035,38400.0
2007-08-28 15:00:00,60.65,60.69,60.18,60.18,35600.0,28.7225,28.7414,28.4999,28.4999,35600.0
2007-08-28 15:30:00,60.17,60.17,59.6,59.62,42500.0,28.4952,28.4952,28.2252,28.2347,42500.0
2007-08-29 09:30:00,59.83,60.88,59.7,59.82,26300.0,28.3341,28.8314,28.2726,28.3294,26300.0
2007-08-29 10:00:00,59.84,60.0,59.65,59.89,31300.0,28.3389,28.4146,28.2489,28.3626,31300.0
2007-08-29 10:30:00,59.89,60.25,59.83,60.04,43600.0,28.3626,28.533,28.3341,28.4336,43600.0
2007-08-29 11:00:00,60.09,60.6,60.09,60.58,29300.0,28.4573,28.6988,28.4573,28.6893,29300.0
2007-08-29 11:30:00,60.55,60.81,60.12,60.36,29000.0,28.6751,28.7982,28.4715,28.5851,29000.0
2007-08-29 12:00:00,60.38,60.73,60.35,60.51,9500.0,28.5946,28.7604,28.5804,28.6562,9500.0
2007-08-29 12:30:00,60.52,60.55,60.23,60.29,23600.0,28.6609,28.6751,28.5236,28.552,23600.0
2007-08-29 13:00:00,60.3,60.56,60.3,60.35,26700.0,28.5567,28.6799,28.5567,28.5804,26700.0
2007-08-29 13:30:00,60.4,60.55,60.23,60.36,48600.0,28.6041,28.6751,28.5236,28.5851,48600.0
2007-08-29 14:00:00,60.39,60.75,60.17,60.38,36500.0,28.5993,28.7698,28.4952,28.5946,36500.0
2007-08-29 14:30:00,60.4,60.72,60.4,60.5,22400.0,28.6041,28.7556,28.6041,28.6514,22400.0
2007-08-29 15:00:00,60.43,60.73,60.43,60.72,31500.0,28.6183,28.7604,28.6183,28.7556,31500.0
2007-08-29 15:30:00,60.8,60.99,60.62,60.85,77100.0,28.7935,28.8835,28.7083,28.8172,77100.0
2007-08-30 09:30:00,59.81,60.58,59.81,60.39,63700.0,28.3247,28.6893,28.3247,28.5993,63700.0
2007-08-30 10:00:00,60.43,60.83,60.26,60.54,36300.0,28.6183,28.8077,28.5378,28.6704,36300.0
2007-08-30 10:30:00,60.62,60.66,60.4,60.57,18200.0,28.7083,28.7272,28.6041,28.6846,18200.0
2007-08-30 11:00:00,60.49,60.98,60.48,60.86,27200.0,28.6467,28.8788,28.642,28.8219,27200.0
2007-08-30 11:30:00,60.83,61.45,60.83,61.22,19600.0,28.8077,29.1013,28.8077,28.9924,19600.0
2007-08-30 12:00:00,61.22,61.28,60.22,60.58,21900.0,28.9924,29.0208,28.5188,28.6893,21900.0
2007-08-30 12:30:00,60.59,61.48,60.53,61.16,24700.0,28.6941,29.1155,28.6656,28.964,24700.0
2007-08-30 13:00:00,61.23,61.31,60.87,60.87,14200.0,28.9971,29.035,28.8267,28.8267,14200.0
2007-08-30 13:30:00,60.91,60.94,60.75,60.8,22500.0,28.8456,28.8598,28.7698,28.7935,22500.0
2007-08-30 14:00:00,60.82,60.95,60.71,60.74,12600.0,28.803,28.8645,28.7509,28.7651,12600.0
2007-08-30 14:30:00,60.71,60.8,60.37,60.45,71900.0,28.7509,28.7935,28.5899,28.6278,71900.0
2007-08-30 15:00:00,60.45,61.22,60.45,60.93,35100.0,28.6278,28.9924,28.6278,28.8551,35100.0
2007-08-30 15:30:00,60.92,61.01,60.69,60.88,26200.0,28.8503,28.893,28.7414,28.8314,26200.0
2007-08-31 09:30:00,61.97,62.28,61.78,61.98,81200.0,29.3476,29.4944,29.2576,29.3523,81200.0
2007-08-31 10:00:00,61.97,62.0,61.08,61.44,60200.0,29.3476,29.3618,28.9261,29.0966,60200.0
2007-08-31 10:30:00,61.39,61.45,61.21,61.22,58000.0,29.0729,29.1013,28.9877,28.9924,58000.0
2007-08-31 11:00:00,61.22,61.4,61.2,61.3,65200.0,28.9924,29.0777,28.9829,29.0303,65200.0
2007-08-31 11:30:00,61.33,61.4,60.84,60.84,68400.0,29.0445,29.0777,28.8125,28.8125,68400.0
2007-08-31 12:00:00,60.92,61.32,60.92,61.2,47800.0,28.8503,29.0398,28.8503,28.9829,47800.0
2007-08-31 12:30:00,61.19,61.76,61.12,61.65,56400.0,28.9782,29.2481,28.9451,29.1961,56400.0
2007-08-31 13:00:00,61.64,61.65,61.43,61.45,310200.0,29.1913,29.1961,29.0919,29.1013,310200.0
2007-08-31 13:30:00,61.45,61.84,61.45,61.59,28900.0,29.1013,29.286,29.1013,29.1676,28900.0
2007-08-31 14:00:00,61.6,61.71,61.58,61.65,25400.0,29.1724,29.2245,29.1629,29.1961,25400.0
2007-08-31 14:30:00,61.65,61.7,61.6,61.67,26000.0,29.1961,29.2197,29.1724,29.2055,26000.0
2007-08-31 15:00:00,61.7,61.94,61.62,61.88,35600.0,29.2197,29.3334,29.1818,29.305,35600.0
2007-08-31 15:30:00,61.91,62.29,61.36,61.4,55000.0,29.3192,29.4991,29.0587,29.0777,55000.0
2007-09-04 09:30:00,61.51,61.74,60.8,61.34,26500.0,29.1297,29.2387,28.7935,29.0492,26500.0
2007-09-04 10:00:00,61.4,61.69,61.25,61.69,17700.0,29.0777,29.215,29.0066,29.215,17700.0
2007-09-04 10:30:00,61.71,62.03,61.59,61.68,16700.0,29.2245,29.376,29.1676,29.2103,16700.0
2007-09-04 11:00:00,61.65,61.84,61.58,61.73,25700.0,29.1961,29.286,29.1629,29.2339,25700.0
2007-09-04 11:30:00,61.66,61.74,61.55,61.56,10600.0,29.2008,29.2387,29.1487,29.1534,10600.0
2007-09-04 12:00:00,61.53,61.67,61.36,61.67,29900.0,29.1392,29.2055,29.0587,29.2055,29900.0
2007-09-04 12:30:00,61.64,61.74,61.64,61.71,10800.0,29.1913,29.2387,29.1913,29.2245,10800.0
2007-09-04 13:00:00,61.71,61.79,61.59,61.74,19000.0,29.2245,29.2624,29.1676,29.2387,19000.0
2007-09-04 13:30:00,61.65,61.72,61.54,61.63,14600.0,29.1961,29.2292,29.144,29.1866,14600.0
2007-09-04 14:00:00,61.58,61.85,61.56,61.81,15000.0,29.1629,29.2908,29.1534,29.2718,15000.0
2007-09-04 14:30:00,61.81,62.0,61.81,61.92,23100.0,29.2718,29.3618,29.2718,29.3239,23100.0
2007-09-04 15:00:00,61.91,62.19,61.87,62.17,24500.0,29.3192,29.4518,29.3002,29.4423,24500.0
2007-09-04 15:30:00,62.16,62.22,61.5,61.75,58800.0,29.4376,29.466,29.125,29.2434,58800.0
2007-09-05 09:30:00,61.29,61.65,60.56,60.77,28900.0,29.0256,29.1961,28.6799,28.7793,28900.0
2007-09-05 10:00:00,60.75,61.25,60.25,61.17,87800.0,28.7698,29.0066,28.533,28.9687,87800.0
2007-09-05 10:30:00,61.19,61.35,60.86,60.9,32700.0,28.9782,29.054,28.8219,28.8409,32700.0
2007-09-05 11:00:00,60.89,61.0,60.5,60.6,52500.0,28.8361,28.8882,28.6514,28.6988,52500.0
2007-09-05 11:30:00,60.58,60.59,60.41,60.54,35300.0,28.6893,28.6941,28.6088,28.6704,35300.0
2007-09-05 12:00:00,60.53,60.73,60.42,60.72,49700.0,28.6656,28.7604,28.6135,28.7556,49700.0
2007-09-05 12:30:00,60.69,60.69,60.43,60.57,30600.0,28.7414,28.7414,28.6183,28.6846,30600.0
2007-09-05 13:00:00,60.57,60.75,60.5,60.51,41500.0,28.6846,28.7698,28.6514,28.6562,41500.0
2007-09-05 13:30:00,60.52,60.56,60.43,60.5,25300.0,28.6609,28.6799,28.6183,28.6514,25300.0
2007-09-05 14:00:00,60.5,60.59,60.22,60.26,55500.0,28.6514,28.6941,28.5188,28.5378,55500.0
2007-09-05 14:30:00,60.26,60.36,60.02,60.34,85500.0,28.5378,28.5851,28.4241,28.5757,85500.0
2007-09-05 15:00:00,60.34,60.5,60.07,60.08,120200.0,28.5757,28.6514,28.4478,28.4525,120200.0
2007-09-05 15:30:00,60.09,60.34,59.96,60.09,36800.0,28.4573,28.5757,28.3957,28.4573,36800.0
2007-09-06 09:30:00,60.4,60.66,60.15,60.18,26300.0,28.6041,28.7272,28.4857,28.4999,26300.0
2007-09-06 10:00:00,60.18,60.28,59.81,59.96,27300.0,28.4999,28.5472,28.3247,28.3957,27300.0
2007-09-06 10:30:00,59.94,60.33,59.94,60.15,27000.0,28.3862,28.5709,28.3862,28.4857,27000.0
2007-09-06 11:00:00,60.11,60.18,59.75,60.0,26200.0,28.4667,28.4999,28.2963,28.4146,26200.0
2007-09-06 11:30:00,60.02,60.18,60.0,60.13,26100.0,28.4241,28.4999,28.4146,28.4762,26100.0
2007-09-06 12:00:00,60.13,60.73,60.06,60.63,17900.0,28.4762,28.7604,28.4431,28.713,17900.0
2007-09-06 12:30:00,60.66,60.66,60.27,60.3,21700.0,28.7272,28.7272,28.5425,28.5567,21700.0
2007-09-06 13:00:00,60.3,60.44,60.0,60.28,33300.0,28.5567,28.623,28.4146,28.5472,33300.0
2007-09-06 13:30:00,60.28,60.53,60.23,60.53,37500.0,28.5472,28.6656,28.5236,28.6656,37500.0
2007-09-06 14:00:00,60.47,60.61,60.35,60.44,28700.0,28.6372,28.7035,28.5804,28.623,28700.0
2007-09-06 14:30:00,60.43,60.79,60.4,60.79,49000.0,28.6183,28.7888,28.6041,28.7888,49000.0
2007-09-06 15:00:00,60.77,61.18,60.77,61.07,47700.0,28.7793,28.9735,28.7793,28.9214,47700.0
2007-09-06 15:30:00,61.1,61.23,60.79,60.87,77100.0,28.9356,28.9971,28.7888,28.8267,77100.0
2007-09-07 09:30:00,60.1,60.24,59.62,59.98,33500.0,28.462,28.5283,28.2347,28.4052,33500.0
2007-09-07 10:00:00,59.99,60.12,59.86,59.98,34300.0,28.4099,28.4715,28.3483,28.4052,34300.0
2007-09-07 10:30:00,59.96,59.96,59.45,59.5,37200.0,28.3957,28.3957,28.1542,28.1779,37200.0
2007-09-07 11:00:00,59.5,59.67,59.31,59.48,48600.0,28.1779,28.2584,28.0879,28.1684,48600.0
2007-09-07 11:30:00,59.47,60.13,59.46,60.05,65400.0,28.1637,28.4762,28.1589,28.4383,65400.0
2007-09-07 12:00:00,60.04,60.04,59.84,60.01,34600.0,28.4336,28.4336,28.3389,28.4194,34600.0
2007-09-07 12:30:00,60.01,60.05,59.88,59.93,39500.0,28.4194,28.4383,28.3578,28.3815,39500.0
2007-09-07 13:00:00,59.98,60.24,59.92,60.05,29100.0,28.4052,28.5283,28.3768,28.4383,29100.0
2007-09-07 13:30:00,60.02,60.11,59.65,59.77,47500.0,28.4241,28.4667,28.2489,28.3057,47500.0
2007-09-07 14:00:00,59.77,60.15,59.68,59.9,66100.0,28.3057,28.4857,28.2631,28.3673,66100.0
2007-09-07 14:30:00,59.96,59.99,59.56,59.74,67300.0,28.3957,28.4099,28.2063,28.2915,67300.0
2007-09-07 15:00:00,59.67,60.17,59.63,59.88,90900.0,28.2584,28.4952,28.2394,28.3578,90900.0
2007-09-07 15:30:00,59.83,60.07,59.72,59.82,58500.0,28.3341,28.4478,28.282,28.3294,58500.0
2007-09-10 09:30:00,59.94,60.14,59.49,59.68,36400.0,28.3862,28.4809,28.1731,28.2631,36400.0
2007-09-10 10:00:00,59.67,59.72,59.12,59.2,42200.0,28.2584,28.282,27.9979,28.0358,42200.0
2007-09-10 10:30:00,59.24,59.38,58.94,59.19,35800.0,28.0547,28.121,27.9127,28.031,35800.0
2007-09-10 11:00:00,59.18,59.2,58.63,58.71,27600.0,28.0263,28.0358,27.7658,27.8037,27600.0
2007-09-10 11:30:00,58.69,58.79,58.28,58.4,39000.0,27.7943,27.8416,27.6001,27.6569,39000.0
2007-09-10 12:00:00,58.41,59.17,58.41,59.11,24300.0,27.6617,28.0216,27.6617,27.9932,24300.0
2007-09-10 12:30:00,59.05,59.29,59.0,59.16,17800.0,27.9647,28.0784,27.9411,28.0168,17800.0
2007-09-10 13:00:00,59.08,59.53,59.08,59.37,10200.0,27.979,28.1921,27.979,28.1163,10200.0
2007-09-10 13:30:00,59.44,59.76,59.39,59.39,13400.0,28.1494,28.301,28.1258,28.1258,13400.0
2007-09-10 14:00:00,59.4,59.7,59.11,59.7,10700.0,28.1305,28.2726,27.9932,28.2726,10700.0
2007-09-10 14:30:00,59.75,60.07,59.54,59.75,36400.0,28.2963,28.4478,28.1968,28.2963,36400.0
2007-09-10 15:00:00,59.75,60.2,59.62,59.67,57500.0,28.2963,28.5094,28.2347,28.2584,57500.0
2007-09-10 15:30:00,59.69,59.91,59.13,59.27,30700.0,28.2678,28.372,28.0026,28.0689,30700.0
2007-09-11 09:30:00,59.26,60.1,59.01,59.68,25700.0,28.0642,28.462,27.9458,28.2631,25700.0
2007-09-11 10:00:00,59.67,59.8,59.2,59.75,30000.0,28.2584,28.3199,28.0358,28.2963,30000.0
2007-09-11 10:30:00,59.8,59.94,59.66,59.69,16400.0,28.3199,28.3862,28.2536,28.2678,16400.0
2007-09-11 11:00:00,59.69,59.69,59.29,59.58,29100.0,28.2678,28.2678,28.0784,28.2157,29100.0
2007-09-11 11:30:00,59.55,59.65,59.29,59.31,17400.0,28.2015,28.2489,28.0784,28.0879,17400.0
2007-09-11 12:00:00,59.35,59.75,59.26,59.7,43400.0,28.1068,28.2963,28.0642,28.2726,43400.0
2007-09-11 12:30:00,59.64,60.0,59.55,59.89,14200.0,28.2442,28.4146,28.2015,28.3626,14200.0
2007-09-11 13:00:00,59.89,59.99,59.61,59.75,13700.0,28.3626,28.4099,28.23,28.2963,13700.0
2007-09-11 13:30:00,59.73,59.91,59.58,59.67,14300.0,28.2868,28.372,28.2157,28.2584,14300.0
2007-09-11 14:00:00,59.72,60.15,59.72,60.0,61900.0,28.282,28.4857,28.282,28.4146,61900.0
2007-09-11 14:30:00,60.0,60.0,59.69,59.78,12800.0,28.4146,28.4146,28.2678,28.3105,12800.0
2007-09-11 15:00:00,59.81,60.0,59.75,59.85,17000.0,28.3247,28.4146,28.2963,28.3436,17000.0
2007-09-11 15:30:00,59.87,59.94,59.41,59.92,37100.0,28.3531,28.3862,28.1352,28.3768,37100.0
2007-09-12 09:30:00,59.8,60.35,59.24,59.85,34000.0,28.3199,28.5804,28.0547,28.3436,34000.0
2007-09-12 10:00:00,59.78,59.99,59.5,59.78,35200.0,28.3105,28.4099,28.1779,28.3105,35200.0
2007-09-12 10:30:00,59.78,60.15,59.7,59.91,26400.0,28.3105,28.4857,28.2726,28.372,26400.0
2007-09-12 11:00:00,59.94,60.42,59.88,60.17,16700.0,28.3862,28.6135,28.3578,28.4952,16700.0
2007-09-12 11:30:00,60.17,60.27,59.99,60.13,17200.0,28.4952,28.5425,28.4099,28.4762,17200.0
2007-09-12 12:00:00,60.17,60.49,60.08,60.16,23100.0,28.4952,28.6467,28.4525,28.4904,23100.0
2007-09-12 12:30:00,60.17,60.39,60.14,60.24,24400.0,28.4952,28.5993,28.4809,28.5283,24400.0
2007-09-12 13:00:00,60.26,60.26,59.87,59.89,33800.0,28.5378,28.5378,28.3531,28.3626,33800.0
2007-09-12 13:30:00,59.89,60.0,59.64,59.73,39600.0,28.3626,28.4146,28.2442,28.2868,39600.0
2007-09-12 14:00:00,59.7,60.0,59.6,59.66,35900.0,28.2726,28.4146,28.2252,28.2536,35900.0
2007-09-12 14:30:00,59.7,59.99,59.61,59.99,30100.0,28.2726,28.4099,28.23,28.4099,30100.0
2007-09-12 15:00:00,59.96,59.97,59.6,59.66,27600.0,28.3957,28.4004,28.2252,28.2536,27600.0
2007-09-12 15:30:00,59.63,59.78,59.54,59.65,36700.0,28.2394,28.3105,28.1968,28.2489,36700.0
2007-09-13 09:30:00,59.94,60.23,59.82,60.13,34400.0,28.3862,28.5236,28.3294,28.4762,34400.0
2007-09-13 10:00:00,60.11,60.68,59.82,60.58,40200.0,28.4667,28.7367,28.3294,28.6893,40200.0
2007-09-13 10:30:00,60.57,60.75,60.47,60.71,29600.0,28.6846,28.7698,28.6372,28.7509,29600.0
2007-09-13 11:00:00,60.66,60.89,60.42,60.82,24500.0,28.7272,28.8361,28.6135,28.803,24500.0
2007-09-13 11:30:00,60.8,60.8,60.32,60.71,52100.0,28.7935,28.7935,28.5662,28.7509,52100.0
2007-09-13 12:00:00,60.71,61.22,60.55,61.11,81000.0,28.7509,28.9924,28.6751,28.9403,81000.0
2007-09-13 12:30:00,61.12,61.37,61.09,61.31,40000.0,28.9451,29.0634,28.9308,29.035,40000.0
2007-09-13 13:00:00,61.32,61.72,61.31,61.56,16900.0,29.0398,29.2292,29.035,29.1534,16900.0
2007-09-13 13:30:00,61.58,61.74,61.38,61.55,13900.0,29.1629,29.2387,29.0682,29.1487,13900.0
2007-09-13 14:00:00,61.5,61.58,60.78,61.09,44100.0,29.125,29.1629,28.784,28.9308,44100.0
2007-09-13 14:30:00,61.07,61.2,60.91,61.0,15800.0,28.9214,28.9829,28.8456,28.8882,15800.0
2007-09-13 15:00:00,61.0,61.23,60.86,61.16,21700.0,28.8882,28.9971,28.8219,28.964,21700.0
2007-09-13 15:30:00,61.18,61.18,60.8,60.94,39300.0,28.9735,28.9735,28.7935,28.8598,39300.0
2007-09-14 09:30:00,60.57,60.69,60.04,60.33,43100.0,28.6846,28.7414,28.4336,28.5709,43100.0
2007-09-14 10:00:00,60.33,60.65,60.06,60.22,33100.0,28.5709,28.7225,28.4431,28.5188,33100.0
2007-09-14 10:30:00,60.23,60.48,60.2,60.25,24000.0,28.5236,28.642,28.5094,28.533,24000.0
2007-09-14 11:00:00,60.26,60.41,60.16,60.26,20200.0,28.5378,28.6088,28.4904,28.5378,20200.0
2007-09-14 11:30:00,60.3,60.51,60.15,60.16,27400.0,28.5567,28.6562,28.4857,28.4904,27400.0
2007-09-14 12:00:00,60.17,60.43,60.17,60.33,15300.0,28.4952,28.6183,28.4952,28.5709,15300.0
2007-09-14 12:30:00,60.32,60.38,60.2,60.28,35000.0,28.5662,28.5946,28.5094,28.5472,35000.0
2007-09-14 13:00:00,60.34,60.71,60.26,60.69,39900.0,28.5757,28.7509,28.5378,28.7414,39900.0
2007-09-14 13:30:00,60.69,60.74,60.52,60.7,55100.0,28.7414,28.7651,28.6609,28.7462,55100.0
2007-09-14 14:00:00,60.7,60.7,60.49,60.57,12900.0,28.7462,28.7462,28.6467,28.6846,12900.0
2007-09-14 14:30:00,60.52,60.64,60.26,60.39,33300.0,28.6609,28.7177,28.5378,28.5993,33300.0
2007-09-14 15:00:00,60.41,60.66,60.38,60.61,31000.0,28.6088,28.7272,28.5946,28.7035,31000.0
2007-09-14 15:30:00,60.61,60.92,60.5,60.84,72800.0,28.7035,28.8503,28.6514,28.8125,72800.0
2007-09-17 09:30:00,60.45,60.85,60.45,60.54,66700.0,28.6278,28.8172,28.6278,28.6704,66700.0
2007-09-17 10:00:00,60.54,60.8,60.5,60.61,29900.0,28.6704,28.7935,28.6514,28.7035,29900.0
2007-09-17 10:30:00,60.61,60.65,60.5,60.6,23200.0,28.7035,28.7225,28.6514,28.6988,23200.0
2007-09-17 11:00:00,60.59,60.68,60.55,60.65,11400.0,28.6941,28.7367,28.6751,28.7225,11400.0
2007-09-17 11:30:00,60.64,60.64,60.5,60.57,26400.0,28.7177,28.7177,28.6514,28.6846,26400.0
2007-09-17 12:00:00,60.57,60.66,60.5,60.6,30600.0,28.6846,28.7272,28.6514,28.6988,30600.0
2007-09-17 12:30:00,60.6,60.76,60.56,60.67,32300.0,28.6988,28.7746,28.6799,28.7319,32300.0
2007-09-17 13:00:00,60.67,60.69,60.54,60.57,17900.0,28.7319,28.7414,28.6704,28.6846,17900.0
2007-09-17 13:30:00,60.55,60.58,60.45,60.47,20500.0,28.6751,28.6893,28.6278,28.6372,20500.0
2007-09-17 14:00:00,60.47,60.6,60.42,60.55,31000.0,28.6372,28.6988,28.6135,28.6751,31000.0
2007-09-17 14:30:00,60.53,60.69,60.52,60.57,66000.0,28.6656,28.7414,28.6609,28.6846,66000.0
2007-09-17 15:00:00,60.57,60.69,60.48,60.6,39500.0,28.6846,28.7414,28.642,28.6988,39500.0
2007-09-17 15:30:00,60.58,60.69,60.54,60.67,51500.0,28.6893,28.7414,28.6704,28.7319,51500.0
2007-09-18 09:30:00,60.96,61.0,60.5,60.85,42300.0,28.8693,28.8882,28.6514,28.8172,42300.0
2007-09-18 10:00:00,60.82,60.98,60.75,60.96,18700.0,28.803,28.8788,28.7698,28.8693,18700.0
2007-09-18 10:30:00,60.98,61.25,60.9,61.24,31800.0,28.8788,29.0066,28.8409,29.0019,31800.0
2007-09-18 11:00:00,61.22,61.63,61.15,61.59,59000.0,28.9924,29.1866,28.9593,29.1676,59000.0
2007-09-18 11:30:00,61.6,61.88,61.51,61.55,39600.0,29.1724,29.305,29.1297,29.1487,39600.0
2007-09-18 12:00:00,61.52,61.53,61.04,61.23,23700.0,29.1345,29.1392,28.9072,28.9971,23700.0
2007-09-18 12:30:00,61.2,61.36,61.19,61.2,7000.0,28.9829,29.0587,28.9782,28.9829,7000.0
2007-09-18 13:00:00,61.22,61.28,61.13,61.16,6500.0,28.9924,29.0208,28.9498,28.964,6500.0
2007-09-18 13:30:00,61.14,61.3,61.14,61.25,20500.0,28.9545,29.0303,28.9545,29.0066,20500.0
2007-09-18 14:00:00,61.25,61.76,61.06,61.68,78100.0,29.0066,29.2481,28.9166,29.2103,78100.0
2007-09-18 14:30:00,61.69,62.13,61.69,61.86,106200.0,29.215,29.4234,29.215,29.2955,106200.0
2007-09-18 15:00:00,61.88,61.91,61.69,61.79,88600.0,29.305,29.3192,29.215,29.2624,88600.0
2007-09-18 15:30:00,61.79,61.98,61.59,61.8,88400.0,29.2624,29.3523,29.1676,29.2671,88400.0
2007-09-19 09:30:00,62.35,64.04,62.34,63.89,73400.0,29.5276,30.3279,29.5228,30.2569,73400.0
2007-09-19 10:00:00,63.88,64.22,63.88,64.21,64100.0,30.2521,30.4131,30.2521,30.4084,64100.0
2007-09-19 10:30:00,64.22,64.22,63.94,64.08,45300.0,30.4131,30.4131,30.2805,30.3468,45300.0
2007-09-19 11:00:00,64.04,64.07,63.9,64.02,27900.0,30.3279,30.3421,30.2616,30.3184,27900.0
2007-09-19 11:30:00,64.0,64.1,63.86,64.08,81100.0,30.309,30.3563,30.2427,30.3468,81100.0
2007-09-19 12:00:00,64.08,64.1,63.87,64.07,34300.0,30.3468,30.3563,30.2474,30.3421,34300.0
2007-09-19 12:30:00,64.01,64.24,63.89,64.19,35300.0,30.3137,30.4226,30.2569,30.3989,35300.0
2007-09-19 13:00:00,64.17,64.18,63.91,63.97,24300.0,30.3895,30.3942,30.2663,30.2947,24300.0
2007-09-19 13:30:00,63.96,64.17,63.87,64.1,27800.0,30.29,30.3895,30.2474,30.3563,27800.0
2007-09-19 14:00:00,64.09,64.19,63.72,63.97,37700.0,30.3516,30.3989,30.1764,30.2947,37700.0
2007-09-19 14:30:00,63.97,64.25,63.88,64.18,23300.0,30.2947,30.4274,30.2521,30.3942,23300.0
2007-09-19 15:00:00,64.13,64.38,64.0,64.37,28300.0,30.3705,30.4889,30.309,30.4842,28300.0
2007-09-19 15:30:00,64.38,64.44,64.09,64.22,59500.0,30.4889,30.5173,30.3516,30.4131,59500.0
2007-09-20 09:30:00,64.01,64.25,63.64,64.17,32000.0,30.3137,30.4274,30.1385,30.3895,32000.0
2007-09-20 10:00:00,64.16,64.88,64.13,64.58,39500.0,30.3847,30.7257,30.3705,30.5836,39500.0
2007-09-20 10:30:00,64.57,64.74,64.33,64.5,35400.0,30.5789,30.6594,30.4652,30.5457,35400.0
2007-09-20 11:00:00,64.52,64.53,64.31,64.31,26600.0,30.5552,30.56,30.4558,30.4558,26600.0
2007-09-20 11:30:00,64.3,64.3,63.89,64.01,39100.0,30.451,30.451,30.2569,30.3137,39100.0
2007-09-20 12:00:00,64.02,64.1,63.88,63.96,54600.0,30.3184,30.3563,30.2521,30.29,54600.0
2007-09-20 12:30:00,63.95,64.12,63.83,64.05,17700.0,30.2853,30.3658,30.2284,30.3326,17700.0
2007-09-20 13:00:00,64.03,64.03,63.43,63.47,17800.0,30.3232,30.3232,30.039,30.058,17800.0
2007-09-20 13:30:00,63.46,63.82,63.46,63.76,23500.0,30.0532,30.2237,30.0532,30.1953,23500.0
2007-09-20 14:00:00,63.66,63.7,63.04,63.09,17200.0,30.1479,30.1669,29.8543,29.878,17200.0
2007-09-20 14:30:00,63.12,63.45,63.01,63.15,35800.0,29.8922,30.0485,29.8401,29.9064,35800.0
2007-09-20 15:00:00,63.1,63.13,62.82,62.94,29600.0,29.8827,29.8969,29.7501,29.807,29600.0
2007-09-20 15:30:00,62.9,63.05,62.72,62.85,28900.0,29.788,29.8591,29.7028,29.7643,28900.0
2007-09-21 09:30:00,62.84,63.23,62.64,63.05,19300.0,29.7596,29.9443,29.6649,29.8591,19300.0
2007-09-21 10:00:00,62.96,63.23,62.89,62.99,15100.0,29.8164,29.9443,29.7833,29.8306,15100.0
2007-09-21 10:30:00,62.97,63.36,62.96,63.26,29900.0,29.8212,30.0059,29.8164,29.9585,29900.0
2007-09-21 11:00:00,63.25,63.56,63.21,63.54,30800.0,29.9538,30.1006,29.9348,30.0911,30800.0
2007-09-21 11:30:00,63.53,63.64,63.17,63.45,35200.0,30.0864,30.1385,29.9159,30.0485,35200.0
2007-09-21 12:00:00,63.43,63.59,63.28,63.3,16900.0,30.039,30.1148,29.968,29.9775,16900.0
2007-09-21 12:30:00,63.3,63.35,63.21,63.3,20400.0,29.9775,30.0011,29.9348,29.9775,20400.0
2007-09-21 13:00:00,63.34,63.42,63.2,63.2,13200.0,29.9964,30.0343,29.9301,29.9301,13200.0
2007-09-21 13:30:00,63.2,63.34,63.18,63.26,13400.0,29.9301,29.9964,29.9206,29.9585,13400.0
2007-09-21 14:00:00,63.26,63.38,63.24,63.24,25400.0,29.9585,30.0153,29.949,29.949,25400.0
2007-09-21 14:30:00,63.24,63.4,62.99,62.99,49000.0,29.949,30.0248,29.8306,29.8306,49000.0
2007-09-21 15:00:00,62.99,63.03,62.58,62.6,58600.0,29.8306,29.8496,29.6365,29.6459,58600.0
2007-09-21 15:30:00,62.58,62.75,62.11,62.48,71100.0,29.6365,29.717,29.4139,29.5891,71100.0
2007-09-24 09:30:00,62.49,63.04,62.45,63.0,22500.0,29.5939,29.8543,29.5749,29.8354,22500.0
2007-09-24 10:00:00,62.93,63.55,62.93,63.49,29300.0,29.8022,30.0958,29.8022,30.0674,29300.0
2007-09-24 10:30:00,63.54,63.55,63.14,63.23,15100.0,30.0911,30.0958,29.9017,29.9443,15100.0
2007-09-24 11:00:00,63.27,63.5,63.2,63.5,14500.0,29.9632,30.0722,29.9301,30.0722,14500.0
2007-09-24 11:30:00,63.49,63.53,63.39,63.5,24600.0,30.0674,30.0864,30.0201,30.0722,24600.0
2007-09-24 12:00:00,63.5,63.5,63.36,63.46,33200.0,30.0722,30.0722,30.0059,30.0532,33200.0
2007-09-24 12:30:00,63.47,63.64,63.36,63.48,38800.0,30.058,30.1385,30.0059,30.0627,38800.0
2007-09-24 13:00:00,63.49,63.51,63.23,63.32,7400.0,30.0674,30.0769,29.9443,29.9869,7400.0
2007-09-24 13:30:00,63.22,63.48,63.2,63.48,7600.0,29.9396,30.0627,29.9301,30.0627,7600.0
2007-09-24 14:00:00,63.35,63.5,63.34,63.44,8700.0,30.0011,30.0722,29.9964,30.0438,8700.0
2007-09-24 14:30:00,63.37,63.61,63.33,63.51,18600.0,30.0106,30.1243,29.9917,30.0769,18600.0
2007-09-24 15:00:00,63.5,63.57,63.32,63.39,34600.0,30.0722,30.1053,29.9869,30.0201,34600.0
2007-09-24 15:30:00,63.4,63.42,63.22,63.32,23100.0,30.0248,30.0343,29.9396,29.9869,23100.0
2007-09-25 09:30:00,63.1,63.25,62.36,62.69,52500.0,29.8827,29.9538,29.5323,29.6886,52500.0
2007-09-25 10:00:00,62.66,63.37,62.58,63.18,51400.0,29.6744,30.0106,29.6365,29.9206,51400.0
2007-09-25 10:30:00,63.18,63.4,63.01,63.08,21200.0,29.9206,30.0248,29.8401,29.8733,21200.0
2007-09-25 11:00:00,63.02,63.16,62.92,63.0,36200.0,29.8449,29.9112,29.7975,29.8354,36200.0
2007-09-25 11:30:00,63.0,63.06,62.85,62.99,31300.0,29.8354,29.8638,29.7643,29.8306,31300.0
2007-09-25 12:00:00,62.94,63.03,62.85,63.0,20900.0,29.807,29.8496,29.7643,29.8354,20900.0
2007-09-25 12:30:00,63.0,63.08,62.89,63.01,20700.0,29.8354,29.8733,29.7833,29.8401,20700.0
2007-09-25 13:00:00,63.03,63.43,63.01,63.22,15100.0,29.8496,30.039,29.8401,29.9396,15100.0
2007-09-25 13:30:00,63.22,63.26,62.93,63.22,15000.0,29.9396,29.9585,29.8022,29.9396,15000.0
2007-09-25 14:00:00,63.21,63.25,62.99,63.25,25700.0,29.9348,29.9538,29.8306,29.9538,25700.0
2007-09-25 14:30:00,63.23,63.38,63.21,63.32,21500.0,29.9443,30.0153,29.9348,29.9869,21500.0
2007-09-25 15:00:00,63.35,63.47,63.27,63.35,32700.0,30.0011,30.058,29.9632,30.0011,32700.0
2007-09-25 15:30:00,63.35,63.53,63.28,63.49,55100.0,30.0011,30.0864,29.968,30.0674,55100.0
2007-09-26 09:30:00,62.76,63.0,62.28,62.41,31800.0,30.0446,30.1595,29.8148,29.8771,31800.0
2007-09-26 10:00:00,62.44,63.0,62.44,62.89,18000.0,29.8914,30.1595,29.8914,30.1069,18000.0
2007-09-26 10:30:00,62.94,63.37,62.94,63.28,20200.0,30.1308,30.3367,30.1308,30.2936,20200.0
2007-09-26 11:00:00,63.24,63.5,63.24,63.47,30700.0,30.2744,30.3989,30.2744,30.3845,30700.0
2007-09-26 11:30:00,63.47,63.65,63.22,63.42,66100.0,30.3845,30.4707,30.2648,30.3606,66100.0
2007-09-26 12:00:00,63.42,63.85,63.41,63.76,26300.0,30.3606,30.5664,30.3558,30.5234,26300.0
2007-09-26 12:30:00,63.73,63.74,63.62,63.62,13200.0,30.509,30.5138,30.4563,30.4563,13200.0
2007-09-26 13:00:00,63.61,63.66,63.5,63.66,12900.0,30.4515,30.4755,30.3989,30.4755,12900.0
2007-09-26 13:30:00,63.63,63.66,63.23,63.44,29400.0,30.4611,30.4755,30.2696,30.3702,29400.0
2007-09-26 14:00:00,63.43,63.74,63.41,63.61,30900.0,30.3654,30.5138,30.3558,30.4515,30900.0
2007-09-26 14:30:00,63.62,63.8,63.56,63.6,27000.0,30.4563,30.5425,30.4276,30.4468,27000.0
2007-09-26 15:00:00,63.62,64.11,63.52,64.0,21800.0,30.4563,30.6909,30.4085,30.6382,21800.0
2007-09-26 15:30:00,64.04,64.08,63.44,63.56,46900.0,30.6574,30.6765,30.3702,30.4276,46900.0
2007-09-27 09:30:00,64.05,65.18,63.89,64.42,61900.0,30.6622,31.2031,30.5856,30.8393,61900.0
2007-09-27 10:00:00,64.37,64.61,64.13,64.25,26500.0,30.8154,30.9303,30.7005,30.7579,26500.0
2007-09-27 10:30:00,64.08,64.23,64.03,64.16,17400.0,30.6765,30.7484,30.6526,30.7148,17400.0
2007-09-27 11:00:00,64.18,64.18,63.91,64.0,44000.0,30.7244,30.7244,30.5952,30.6382,44000.0
2007-09-27 11:30:00,64.0,64.1,63.9,63.98,27100.0,30.6382,30.6861,30.5904,30.6287,27100.0
2007-09-27 12:00:00,64.0,64.11,63.88,63.97,18100.0,30.6382,30.6909,30.5808,30.6239,18100.0
2007-09-27 12:30:00,63.97,64.19,63.89,64.03,48200.0,30.6239,30.7292,30.5856,30.6526,48200.0
2007-09-27 13:00:00,64.01,64.02,63.9,64.01,112000.0,30.643,30.6478,30.5904,30.643,112000.0
2007-09-27 13:30:00,64.01,64.12,63.91,64.01,35100.0,30.643,30.6957,30.5952,30.643,35100.0
2007-09-27 14:00:00,64.02,64.08,63.92,64.05,32100.0,30.6478,30.6765,30.5999,30.6622,32100.0
2007-09-27 14:30:00,64.05,64.27,63.94,64.27,44600.0,30.6622,30.7675,30.6095,30.7675,44600.0
2007-09-27 15:00:00,64.27,64.52,64.23,64.26,24700.0,30.7675,30.8872,30.7484,30.7627,24700.0
2007-09-27 15:30:00,64.27,64.3,63.93,64.14,73600.0,30.7675,30.7819,30.6047,30.7053,73600.0
2007-09-28 09:30:00,64.25,64.42,64.13,64.3,32300.0,30.7579,30.8393,30.7005,30.7819,32300.0
2007-09-28 10:00:00,64.29,64.44,64.2,64.3,48900.0,30.7771,30.8489,30.734,30.7819,48900.0
2007-09-28 10:30:00,64.23,64.72,64.2,64.3,88200.0,30.7484,30.9829,30.734,30.7819,88200.0
2007-09-28 11:00:00,64.41,64.42,63.9,64.0,80600.0,30.8345,30.8393,30.5904,30.6382,80600.0
2007-09-28 11:30:00,63.99,64.04,63.98,64.0,60600.0,30.6335,30.6574,30.6287,30.6382,60600.0
2007-09-28 12:00:00,64.0,64.07,63.95,63.95,8300.0,30.6382,30.6718,30.6143,30.6143,8300.0
2007-09-28 12:30:00,63.95,64.06,63.95,64.05,157700.0,30.6143,30.667,30.6143,30.6622,157700.0
2007-09-28 13:00:00,64.05,64.2,64.01,64.13,6400.0,30.6622,30.734,30.643,30.7005,6400.0
2007-09-28 13:30:00,64.12,64.31,64.11,64.31,14300.0,30.6957,30.7867,30.6909,30.7867,14300.0
2007-09-28 14:00:00,64.28,64.4,64.17,64.17,19200.0,30.7723,30.8297,30.7196,30.7196,19200.0
2007-09-28 14:30:00,64.18,64.23,64.07,64.21,19500.0,30.7244,30.7484,30.6718,30.7388,19500.0
2007-09-28 15:00:00,64.21,64.23,63.97,64.14,22000.0,30.7388,30.7484,30.6239,30.7053,22000.0
2007-09-28 15:30:00,64.14,64.43,64.06,64.13,49700.0,30.7053,30.8441,30.667,30.7005,49700.0
2007-10-01 09:30:00,63.8,64.84,63.79,64.52,36600.0,30.5425,31.0404,30.5377,30.8872,36600.0
2007-10-01 10:00:00,64.59,64.79,64.44,64.7,42400.0,30.9207,31.0164,30.8489,30.9734,42400.0
2007-10-01 10:30:00,64.72,64.72,64.4,64.45,31500.0,30.9829,30.9829,30.8297,30.8537,31500.0
2007-10-01 11:00:00,64.44,64.44,64.09,64.1,28600.0,30.8489,30.8489,30.6813,30.6861,28600.0
2007-10-01 11:30:00,64.1,64.21,63.97,64.01,44500.0,30.6861,30.7388,30.6239,30.643,44500.0
2007-10-01 12:00:00,63.99,64.03,63.53,63.54,46200.0,30.6335,30.6526,30.4132,30.418,46200.0
2007-10-01 12:30:00,63.54,63.64,62.86,62.87,48700.0,30.418,30.4659,30.0925,30.0973,48700.0
2007-10-01 13:00:00,62.92,63.15,62.92,62.98,32600.0,30.1212,30.2313,30.1212,30.1499,32600.0
2007-10-01 13:30:00,63.0,63.36,62.93,63.34,51400.0,30.1595,30.3319,30.126,30.3223,51400.0
2007-10-01 14:00:00,63.37,63.66,63.37,63.57,95800.0,30.3367,30.4755,30.3367,30.4324,95800.0
2007-10-01 14:30:00,63.55,63.63,63.42,63.53,45500.0,30.4228,30.4611,30.3606,30.4132,45500.0
2007-10-01 15:00:00,63.55,63.76,63.51,63.57,35800.0,30.4228,30.5234,30.4037,30.4324,35800.0
2007-10-01 15:30:00,63.57,63.74,63.5,63.7,59900.0,30.4324,30.5138,30.3989,30.4946,59900.0
2007-10-02 09:30:00,63.8,64.47,63.6,64.24,32300.0,30.5425,30.8632,30.4468,30.7531,32300.0
2007-10-02 10:00:00,64.19,64.71,64.12,64.55,43900.0,30.7292,30.9781,30.6957,30.9015,43900.0
2007-10-02 10:30:00,64.54,64.54,64.29,64.43,29200.0,30.8968,30.8968,30.7771,30.8441,29200.0
2007-10-02 11:00:00,64.41,64.6,64.3,64.59,38300.0,30.8345,30.9255,30.7819,30.9207,38300.0
2007-10-02 11:30:00,64.65,64.79,64.49,64.6,61400.0,30.9494,31.0164,30.8728,30.9255,61400.0
2007-10-02 12:00:00,64.6,64.69,64.5,64.65,49000.0,30.9255,30.9686,30.8776,30.9494,49000.0
2007-10-02 12:30:00,64.65,64.83,64.63,64.76,31000.0,30.9494,31.0356,30.9398,31.0021,31000.0
2007-10-02 13:00:00,64.76,64.88,64.72,64.79,34000.0,31.0021,31.0595,30.9829,31.0164,34000.0
2007-10-02 13:30:00,64.77,64.89,64.66,64.8,37300.0,31.0069,31.0643,30.9542,31.0212,37300.0
2007-10-02 14:00:00,64.82,65.06,64.8,65.0,43200.0,31.0308,31.1457,31.0212,31.117,43200.0
2007-10-02 14:30:00,65.01,65.09,64.93,64.94,32300.0,31.1218,31.1601,31.0835,31.0882,32300.0
2007-10-02 15:00:00,64.95,65.15,64.8,64.99,27000.0,31.093,31.1888,31.0212,31.1122,27000.0
2007-10-02 15:30:00,64.99,65.39,64.92,65.3,56000.0,31.1122,31.3037,31.0787,31.2606,56000.0
2007-10-03 09:30:00,65.22,65.33,64.56,64.66,25100.0,31.2223,31.2749,30.9063,30.9542,25100.0
2007-10-03 10:00:00,64.65,64.93,64.6,64.78,42300.0,30.9494,31.0835,30.9255,31.0117,42300.0
2007-10-03 10:30:00,64.8,65.04,64.6,65.04,31300.0,31.0212,31.1361,30.9255,31.1361,31300.0
2007-10-03 11:00:00,65.05,65.16,64.93,64.98,14200.0,31.1409,31.1936,31.0835,31.1074,14200.0
2007-10-03 11:30:00,64.98,65.27,64.96,65.21,11500.0,31.1074,31.2462,31.0978,31.2175,11500.0
2007-10-03 12:00:00,65.23,65.72,65.21,65.61,32300.0,31.2271,31.4616,31.2175,31.409,32300.0
2007-10-03 12:30:00,65.64,65.7,65.42,65.47,6400.0,31.4234,31.4521,31.318,31.342,6400.0
2007-10-03 13:00:00,65.44,65.48,65.16,65.26,12000.0,31.3276,31.3468,31.1936,31.2414,12000.0
2007-10-03 13:30:00,65.28,65.37,65.09,65.2,8900.0,31.251,31.2941,31.1601,31.2127,8900.0
2007-10-03 14:00:00,65.24,65.24,64.86,64.88,10900.0,31.2319,31.2319,31.0499,31.0595,10900.0
2007-10-03 14:30:00,64.86,64.94,64.64,64.77,12800.0,31.0499,31.0882,30.9446,31.0069,12800.0
2007-10-03 15:00:00,64.77,64.86,64.56,64.56,19400.0,31.0069,31.0499,30.9063,30.9063,19400.0
2007-10-03 15:30:00,64.52,64.8,64.48,64.65,26500.0,30.8872,31.0212,30.868,30.9494,26500.0
2007-10-04 09:30:00,65.16,66.0,64.5,64.79,23100.0,31.1936,31.5957,30.8776,31.0164,23100.0
2007-10-04 10:00:00,64.79,65.67,64.79,65.21,61900.0,31.0164,31.4377,31.0164,31.2175,61900.0
2007-10-04 10:30:00,65.23,65.41,64.91,65.14,40800.0,31.2271,31.3132,31.0739,31.184,40800.0
2007-10-04 11:00:00,65.11,65.11,64.55,64.64,19100.0,31.1696,31.1696,30.9015,30.9446,19100.0
2007-10-04 11:30:00,64.63,64.79,64.48,64.5,32400.0,30.9398,31.0164,30.868,30.8776,32400.0
2007-10-04 12:00:00,64.5,64.82,64.47,64.61,33700.0,30.8776,31.0308,30.8632,30.9303,33700.0
2007-10-04 12:30:00,64.66,64.8,64.47,64.76,36600.0,30.9542,31.0212,30.8632,31.0021,36600.0
2007-10-04 13:00:00,64.77,65.28,64.76,64.97,48400.0,31.0069,31.251,31.0021,31.1026,48400.0
2007-10-04 13:30:00,65.06,65.17,64.97,65.07,36100.0,31.1457,31.1984,31.1026,31.1505,36100.0
2007-10-04 14:00:00,65.11,65.29,64.84,64.84,54400.0,31.1696,31.2558,31.0404,31.0404,54400.0
2007-10-04 14:30:00,64.87,64.92,64.66,64.66,37300.0,31.0547,31.0787,30.9542,30.9542,37300.0
2007-10-04 15:00:00,64.65,64.89,64.62,64.71,54100.0,30.9494,31.0643,30.9351,30.9781,54100.0
2007-10-04 15:30:00,64.7,65.4,64.7,65.33,66000.0,30.9734,31.3085,30.9734,31.2749,66000.0
2007-10-05 09:30:00,65.71,66.2,65.52,65.81,21900.0,31.4569,31.6914,31.3659,31.5047,21900.0
2007-10-05 10:00:00,65.8,66.06,65.25,65.26,41800.0,31.4999,31.6244,31.2367,31.2414,41800.0
2007-10-05 10:30:00,65.31,65.5,65.23,65.5,45600.0,31.2654,31.3563,31.2271,31.3563,45600.0
2007-10-05 11:00:00,65.56,65.95,65.53,65.88,14300.0,31.3851,31.5718,31.3707,31.5382,14300.0
2007-10-05 11:30:00,65.92,66.61,65.92,66.54,27500.0,31.5574,31.8877,31.5574,31.8542,27500.0
2007-10-05 12:00:00,66.53,66.58,66.21,66.3,22300.0,31.8494,31.8734,31.6962,31.7393,22300.0
2007-10-05 12:30:00,66.3,66.33,66.05,66.2,19100.0,31.7393,31.7537,31.6196,31.6914,19100.0
2007-10-05 13:00:00,66.18,66.32,65.96,66.12,17200.0,31.6819,31.7489,31.5765,31.6531,17200.0
2007-10-05 13:30:00,66.12,66.32,66.11,66.2,30000.0,31.6531,31.7489,31.6484,31.6914,30000.0
2007-10-05 14:00:00,66.2,66.41,66.2,66.24,16100.0,31.6914,31.792,31.6914,31.7106,16100.0
2007-10-05 14:30:00,66.24,66.45,66.19,66.43,16500.0,31.7106,31.8111,31.6866,31.8015,16500.0
2007-10-05 15:00:00,66.47,66.75,66.24,66.63,73300.0,31.8207,31.9547,31.7106,31.8973,73300.0
2007-10-05 15:30:00,66.65,67.06,66.56,66.73,139200.0,31.9069,32.1031,31.8638,31.9452,139200.0
2007-10-08 09:30:00,66.33,66.57,65.59,66.49,31700.0,31.7537,31.8686,31.3994,31.8303,31700.0
2007-10-08 10:00:00,66.49,66.77,66.32,66.76,31400.0,31.8303,31.9643,31.7489,31.9595,31400.0
2007-10-08 10:30:00,66.76,67.0,66.76,66.99,13600.0,31.9595,32.0744,31.9595,32.0696,13600.0
2007-10-08 11:00:00,66.99,67.11,66.93,67.08,25400.0,32.0696,32.1271,32.0409,32.1127,25400.0
2007-10-08 11:30:00,67.1,67.32,67.07,67.24,11000.0,32.1223,32.2276,32.1079,32.1893,11000.0
2007-10-08 12:00:00,67.21,67.21,66.77,66.79,20100.0,32.1749,32.1749,31.9643,31.9739,20100.0
2007-10-08 12:30:00,66.78,66.78,66.29,66.45,19400.0,31.9691,31.9691,31.7345,31.8111,19400.0
2007-10-08 13:00:00,66.42,66.62,66.42,66.5,6500.0,31.7968,31.8925,31.7968,31.8351,6500.0
2007-10-08 13:30:00,66.5,66.53,66.27,66.36,8600.0,31.8351,31.8494,31.7249,31.768,8600.0
2007-10-08 14:00:00,66.37,66.52,66.35,66.39,10500.0,31.7728,31.8446,31.7632,31.7824,10500.0
2007-10-08 14:30:00,66.39,66.47,66.16,66.21,13000.0,31.7824,31.8207,31.6723,31.6962,13000.0
2007-10-08 15:00:00,66.28,66.33,66.08,66.08,16500.0,31.7297,31.7537,31.634,31.634,16500.0
2007-10-08 15:30:00,66.09,66.13,65.87,66.13,28100.0,31.6388,31.6579,31.5335,31.6579,28100.0
2007-10-09 09:30:00,66.4,66.41,65.86,65.88,21800.0,31.7872,31.792,31.5287,31.5382,21800.0
2007-10-09 10:00:00,65.89,66.16,65.81,65.82,46400.0,31.543,31.6723,31.5047,31.5095,46400.0
2007-10-09 10:30:00,65.8,65.94,65.6,65.93,28600.0,31.4999,31.567,31.4042,31.5622,28600.0
2007-10-09 11:00:00,65.93,66.05,65.66,65.7,19600.0,31.5622,31.6196,31.4329,31.4521,19600.0
2007-10-09 11:30:00,65.71,65.75,65.35,65.48,23400.0,31.4569,31.476,31.2845,31.3468,23400.0
2007-10-09 12:00:00,65.52,65.79,65.49,65.77,9900.0,31.3659,31.4952,31.3515,31.4856,9900.0
2007-10-09 12:30:00,65.78,65.89,65.68,65.84,28600.0,31.4904,31.543,31.4425,31.5191,28600.0
2007-10-09 13:00:00,65.85,65.87,65.62,65.7,21900.0,31.5239,31.5335,31.4138,31.4521,21900.0
2007-10-09 13:30:00,65.68,65.79,65.56,65.56,50600.0,31.4425,31.4952,31.3851,31.3851,50600.0
2007-10-09 14:00:00,65.45,65.71,65.34,65.64,36100.0,31.3324,31.4569,31.2797,31.4234,36100.0
2007-10-09 14:30:00,65.64,65.64,65.25,65.38,52900.0,31.4234,31.4234,31.2367,31.2989,52900.0
2007-10-09 15:00:00,65.38,65.95,65.34,65.85,50700.0,31.2989,31.5718,31.2797,31.5239,50700.0
2007-10-09 15:30:00,65.82,65.85,65.38,65.6,107800.0,31.5095,31.5239,31.2989,31.4042,107800.0
2007-10-10 09:30:00,65.68,66.19,65.4,65.41,178800.0,31.4425,31.6866,31.3085,31.3132,178800.0
2007-10-10 10:00:00,65.41,65.45,65.13,65.38,82100.0,31.3132,31.3324,31.1792,31.2989,82100.0
2007-10-10 10:30:00,65.38,65.4,65.34,65.37,17900.0,31.2989,31.3085,31.2797,31.2941,17900.0
2007-10-10 11:00:00,65.4,65.5,65.31,65.35,30900.0,31.3085,31.3563,31.2654,31.2845,30900.0
2007-10-10 11:30:00,65.38,65.52,65.37,65.4,25300.0,31.2989,31.3659,31.2941,31.3085,25300.0
2007-10-10 12:00:00,65.4,65.82,65.4,65.82,21500.0,31.3085,31.5095,31.3085,31.5095,21500.0
2007-10-10 12:30:00,65.78,66.24,65.76,66.09,31900.0,31.4904,31.7106,31.4808,31.6388,31900.0
2007-10-10 13:00:00,66.1,66.24,65.57,65.61,20300.0,31.6436,31.7106,31.3898,31.409,20300.0
2007-10-10 13:30:00,65.57,65.6,65.27,65.33,21500.0,31.3898,31.4042,31.2462,31.2749,21500.0
2007-10-10 14:00:00,65.36,65.74,65.2,65.72,20900.0,31.2893,31.4712,31.2127,31.4616,20900.0
2007-10-10 14:30:00,65.75,65.85,65.64,65.71,20800.0,31.476,31.5239,31.4234,31.4569,20800.0
2007-10-10 15:00:00,65.71,65.84,65.62,65.72,19000.0,31.4569,31.5191,31.4138,31.4616,19000.0
2007-10-10 15:30:00,65.72,65.81,65.56,65.68,32700.0,31.4616,31.5047,31.3851,31.4425,32700.0
2007-10-11 09:30:00,66.0,66.68,65.61,65.99,29500.0,31.5957,31.9212,31.409,31.5909,29500.0
2007-10-11 10:00:00,65.99,66.39,65.76,66.11,27900.0,31.5909,31.7824,31.4808,31.6484,27900.0
2007-10-11 10:30:00,66.11,66.31,65.96,66.17,40900.0,31.6484,31.7441,31.5765,31.6771,40900.0
2007-10-11 11:00:00,66.18,66.52,66.16,66.44,23200.0,31.6819,31.8446,31.6723,31.8063,23200.0
2007-10-11 11:30:00,66.44,66.51,66.3,66.35,15600.0,31.8063,31.8398,31.7393,31.7632,15600.0
2007-10-11 12:00:00,66.35,66.75,66.35,66.54,25800.0,31.7632,31.9547,31.7632,31.8542,25800.0
2007-10-11 12:30:00,66.59,66.71,66.53,66.54,7800.0,31.8781,31.9356,31.8494,31.8542,7800.0
2007-10-11 13:00:00,66.6,66.78,66.55,66.7,9700.0,31.8829,31.9691,31.859,31.9308,9700.0
2007-10-11 13:30:00,66.7,67.04,66.64,66.81,15500.0,31.9308,32.0936,31.9021,31.9835,15500.0
2007-10-11 14:00:00,66.71,66.82,66.11,66.11,36500.0,31.9356,31.9882,31.6484,31.6484,36500.0
2007-10-11 14:30:00,66.15,66.38,65.85,66.06,36000.0,31.6675,31.7776,31.5239,31.6244,36000.0
2007-10-11 15:00:00,65.97,66.26,65.51,65.81,40700.0,31.5813,31.7202,31.3611,31.5047,40700.0
2007-10-11 15:30:00,65.81,66.07,65.69,65.82,29800.0,31.5047,31.6292,31.4473,31.5095,29800.0
2007-10-12 09:30:00,66.3,66.3,65.55,65.93,19100.0,31.7393,31.7393,31.3803,31.5622,19100.0
2007-10-12 10:00:00,65.93,65.98,65.61,65.68,19400.0,31.5622,31.5861,31.409,31.4425,19400.0
2007-10-12 10:30:00,65.67,65.75,65.04,65.25,35900.0,31.4377,31.476,31.1361,31.2367,35900.0
2007-10-12 11:00:00,65.25,65.36,64.47,64.52,37400.0,31.2367,31.2893,30.8632,30.8872,37400.0
2007-10-12 11:30:00,64.53,64.73,64.34,64.46,28500.0,30.892,30.9877,30.801,30.8585,28500.0
2007-10-12 12:00:00,64.46,64.68,64.42,64.62,18900.0,30.8585,30.9638,30.8393,30.9351,18900.0
2007-10-12 12:30:00,64.65,64.75,64.45,64.61,17700.0,30.9494,30.9973,30.8537,30.9303,17700.0
2007-10-12 13:00:00,64.6,64.6,64.44,64.53,20500.0,30.9255,30.9255,30.8489,30.892,20500.0
2007-10-12 13:30:00,64.59,64.68,64.42,64.51,24500.0,30.9207,30.9638,30.8393,30.8824,24500.0
2007-10-12 14:00:00,64.54,64.62,64.34,64.52,23700.0,30.8968,30.9351,30.801,30.8872,23700.0
2007-10-12 14:30:00,64.5,64.66,64.42,64.47,23300.0,30.8776,30.9542,30.8393,30.8632,23300.0
2007-10-12 15:00:00,64.46,64.46,64.04,64.04,38200.0,30.8585,30.8585,30.6574,30.6574,38200.0
2007-10-12 15:30:00,64.04,64.24,63.98,64.15,47900.0,30.6574,30.7531,30.6287,30.7101,47900.0
2007-10-15 09:30:00,64.27,64.27,63.33,63.4,35200.0,30.7675,30.7675,30.3175,30.351,35200.0
2007-10-15 10:00:00,63.38,63.84,63.12,63.73,24600.0,30.3414,30.5617,30.217,30.509,24600.0
2007-10-15 10:30:00,63.66,63.76,63.5,63.5,13100.0,30.4755,30.5234,30.3989,30.3989,13100.0
2007-10-15 11:00:00,63.5,63.57,63.4,63.57,31000.0,30.3989,30.4324,30.351,30.4324,31000.0
2007-10-15 11:30:00,63.61,63.77,63.51,63.57,7500.0,30.4515,30.5281,30.4037,30.4324,7500.0
2007-10-15 12:00:00,63.57,63.65,63.32,63.32,9100.0,30.4324,30.4707,30.3127,30.3127,9100.0
2007-10-15 12:30:00,63.32,63.41,63.16,63.29,19100.0,30.3127,30.3558,30.2361,30.2984,19100.0
2007-10-15 13:00:00,63.31,63.33,63.11,63.22,17000.0,30.3079,30.3175,30.2122,30.2648,17000.0
2007-10-15 13:30:00,63.24,63.24,63.0,63.04,14600.0,30.2744,30.2744,30.1595,30.1787,14600.0
2007-10-15 14:00:00,63.03,63.13,62.92,63.09,16500.0,30.1739,30.2218,30.1212,30.2026,16500.0
2007-10-15 14:30:00,63.1,63.19,63.01,63.06,17800.0,30.2074,30.2505,30.1643,30.1882,17800.0
2007-10-15 15:00:00,63.06,63.29,62.83,62.99,22100.0,30.1882,30.2984,30.0781,30.1547,22100.0
2007-10-15 15:30:00,62.89,62.98,62.6,62.95,20400.0,30.1069,30.1499,29.968,30.1356,20400.0
2007-10-16 09:30:00,62.95,62.95,62.08,62.21,22200.0,30.1356,30.1356,29.7191,29.7813,22200.0
2007-10-16 10:00:00,62.19,62.2,61.78,62.09,42600.0,29.7718,29.7765,29.5755,29.7239,42600.0
2007-10-16 10:30:00,62.13,62.52,61.96,62.5,27500.0,29.743,29.9297,29.6617,29.9202,27500.0
2007-10-16 11:00:00,62.58,62.58,62.1,62.14,32100.0,29.9585,29.9585,29.7287,29.7478,32100.0
2007-10-16 11:30:00,62.14,62.34,62.12,62.17,24200.0,29.7478,29.8436,29.7382,29.7622,24200.0
2007-10-16 12:00:00,62.17,62.23,61.8,62.0,19500.0,29.7622,29.7909,29.5851,29.6808,19500.0
2007-10-16 12:30:00,62.01,62.12,61.85,62.0,17400.0,29.6856,29.7382,29.609,29.6808,17400.0
2007-10-16 13:00:00,62.0,62.11,61.84,62.06,23500.0,29.6808,29.7335,29.6042,29.7095,23500.0
2007-10-16 13:30:00,62.03,62.21,61.94,62.08,20700.0,29.6952,29.7813,29.6521,29.7191,20700.0
2007-10-16 14:00:00,62.07,62.16,61.77,62.0,26100.0,29.7143,29.7574,29.5707,29.6808,26100.0
2007-10-16 14:30:00,61.99,62.08,61.85,61.85,30000.0,29.676,29.7191,29.609,29.609,30000.0
2007-10-16 15:00:00,61.87,62.24,61.81,62.19,44400.0,29.6186,29.7957,29.5898,29.7718,44400.0
2007-10-16 15:30:00,62.18,62.28,61.96,61.96,61000.0,29.767,29.8148,29.6617,29.6617,61000.0
2007-10-17 09:30:00,62.45,62.47,61.78,61.89,33200.0,29.8962,29.9058,29.5755,29.6281,33200.0
2007-10-17 10:00:00,61.77,61.89,61.67,61.7,26900.0,29.5707,29.6281,29.5228,29.5372,26900.0
2007-10-17 10:30:00,61.76,61.83,61.54,61.57,22900.0,29.5659,29.5994,29.4606,29.475,22900.0
2007-10-17 11:00:00,61.53,61.53,60.93,60.96,29500.0,29.4558,29.4558,29.1686,29.1829,29500.0
2007-10-17 11:30:00,61.0,61.11,60.89,60.95,26700.0,29.2021,29.2547,29.1494,29.1781,26700.0
2007-10-17 12:00:00,60.97,60.97,59.93,59.93,44800.0,29.1877,29.1877,28.6898,28.6898,44800.0
2007-10-17 12:30:00,60.0,60.17,59.58,59.58,33000.0,28.7234,28.8047,28.5223,28.5223,33000.0
2007-10-17 13:00:00,59.6,59.91,59.23,59.7,35500.0,28.5319,28.6803,28.3547,28.5797,35500.0
2007-10-17 13:30:00,59.76,59.99,59.61,59.76,31400.0,28.6085,28.7186,28.5367,28.6085,31400.0
2007-10-17 14:00:00,59.62,60.0,59.44,59.99,33500.0,28.5414,28.7234,28.4553,28.7186,33500.0
2007-10-17 14:30:00,59.99,60.37,59.97,60.37,30100.0,28.7186,28.9005,28.709,28.9005,30100.0
2007-10-17 15:00:00,60.46,60.74,60.38,60.7,54800.0,28.9436,29.0776,28.9053,29.0585,54800.0
2007-10-17 15:30:00,60.74,60.81,60.11,60.76,57900.0,29.0776,29.1111,28.776,29.0872,57900.0
2007-10-18 09:30:00,60.75,60.75,59.71,59.99,35800.0,29.0824,29.0824,28.5845,28.7186,35800.0
2007-10-18 10:00:00,60.02,60.25,59.78,60.25,26100.0,28.7329,28.843,28.618,28.843,26100.0
2007-10-18 10:30:00,60.21,60.25,60.07,60.14,11300.0,28.8239,28.843,28.7569,28.7904,11300.0
2007-10-18 11:00:00,60.13,60.13,59.96,60.08,17900.0,28.7856,28.7856,28.7042,28.7617,17900.0
2007-10-18 11:30:00,60.08,60.24,60.06,60.2,25400.0,28.7617,28.8382,28.7521,28.8191,25400.0
2007-10-18 12:00:00,60.18,60.18,60.0,60.07,34900.0,28.8095,28.8095,28.7234,28.7569,34900.0
2007-10-18 12:30:00,60.06,60.53,60.0,60.53,18300.0,28.7521,28.9771,28.7234,28.9771,18300.0
2007-10-18 13:00:00,60.52,61.09,60.52,60.82,19600.0,28.9723,29.2452,28.9723,29.1159,19600.0
2007-10-18 13:30:00,60.85,60.89,60.66,60.79,24200.0,29.1303,29.1494,29.0393,29.1015,24200.0
2007-10-18 14:00:00,60.77,60.8,60.54,60.55,28400.0,29.092,29.1063,28.9819,28.9867,28400.0
2007-10-18 14:30:00,60.49,60.52,60.01,60.31,26000.0,28.9579,28.9723,28.7281,28.8718,26000.0
2007-10-18 15:00:00,60.35,60.44,60.16,60.26,17400.0,28.8909,28.934,28.8,28.8478,17400.0
2007-10-18 15:30:00,60.28,60.54,60.13,60.4,56000.0,28.8574,28.9819,28.7856,28.9148,56000.0
2007-10-19 09:30:00,60.06,60.22,59.48,59.55,16900.0,28.7521,28.8287,28.4744,28.5079,16900.0
2007-10-19 10:00:00,59.49,59.94,59.07,59.64,31700.0,28.4792,28.6946,28.2781,28.551,31700.0
2007-10-19 10:30:00,59.59,59.85,59.36,59.37,32400.0,28.5271,28.6515,28.417,28.4218,32400.0
2007-10-19 11:00:00,59.47,59.84,59.45,59.52,31400.0,28.4696,28.6468,28.4601,28.4936,31400.0
2007-10-19 11:30:00,59.52,59.61,59.32,59.32,41000.0,28.4936,28.5367,28.3978,28.3978,41000.0
2007-10-19 12:00:00,59.28,59.4,59.16,59.17,23300.0,28.3787,28.4361,28.3212,28.326,23300.0
2007-10-19 12:30:00,59.18,59.26,58.84,58.89,15500.0,28.3308,28.3691,28.168,28.192,15500.0
2007-10-19 13:00:00,58.84,58.89,58.67,58.78,9700.0,28.168,28.192,28.0867,28.1393,9700.0
2007-10-19 13:30:00,58.83,58.87,58.73,58.75,10300.0,28.1633,28.1824,28.1154,28.125,10300.0
2007-10-19 14:00:00,58.76,58.84,58.45,58.52,17800.0,28.1297,28.168,27.9813,28.0148,17800.0
2007-10-19 14:30:00,58.55,58.55,58.16,58.22,16300.0,28.0292,28.0292,27.8425,27.8712,16300.0
2007-10-19 15:00:00,58.22,58.43,58.0,58.02,39500.0,27.8712,27.9718,27.7659,27.7755,39500.0
2007-10-19 15:30:00,58.03,58.33,57.87,58.05,48800.0,27.7803,27.9239,27.7037,27.7898,48800.0
2007-10-22 09:30:00,57.31,58.15,57.07,57.87,48300.0,27.4356,27.8377,27.3207,27.7037,48300.0
2007-10-22 10:00:00,57.86,58.31,57.56,57.85,59100.0,27.6989,27.9143,27.5553,27.6941,59100.0
2007-10-22 10:30:00,57.83,58.0,57.66,57.77,61200.0,27.6845,27.7659,27.6031,27.6558,61200.0
2007-10-22 11:00:00,57.76,58.01,57.71,57.87,48300.0,27.651,27.7707,27.6271,27.7037,48300.0
2007-10-22 11:30:00,57.88,58.07,57.69,57.89,64200.0,27.7085,27.7994,27.6175,27.7133,64200.0
2007-10-22 12:00:00,57.91,57.97,57.74,57.91,28300.0,27.7228,27.7515,27.6414,27.7228,28300.0
2007-10-22 12:30:00,57.97,58.17,57.91,58.01,38700.0,27.7515,27.8473,27.7228,27.7707,38700.0
2007-10-22 13:00:00,58.04,58.25,57.81,58.24,55100.0,27.7851,27.8856,27.675,27.8808,55100.0
2007-10-22 13:30:00,58.25,58.77,58.15,58.28,48200.0,27.8856,28.1345,27.8377,27.9,48200.0
2007-10-22 14:00:00,58.26,58.72,58.26,58.49,25700.0,27.8904,28.1106,27.8904,28.0005,25700.0
2007-10-22 14:30:00,58.52,58.72,58.21,58.31,25100.0,28.0148,28.1106,27.8664,27.9143,25100.0
2007-10-22 15:00:00,58.31,58.48,57.89,58.08,26500.0,27.9143,27.9957,27.7133,27.8042,26500.0
2007-10-22 15:30:00,58.11,58.59,57.92,58.43,37900.0,27.8186,28.0484,27.7276,27.9718,37900.0
2007-10-23 09:30:00,58.8,59.69,58.8,59.69,29600.0,28.1489,28.575,28.1489,28.575,29600.0
2007-10-23 10:00:00,59.72,59.82,59.35,59.51,37900.0,28.5893,28.6372,28.4122,28.4888,37900.0
2007-10-23 10:30:00,59.51,59.6,59.37,59.41,15000.0,28.4888,28.5319,28.4218,28.4409,15000.0
2007-10-23 11:00:00,59.43,59.45,58.69,58.82,17500.0,28.4505,28.4601,28.0962,28.1585,17500.0
2007-10-23 11:30:00,58.87,59.37,58.77,59.32,16800.0,28.1824,28.4218,28.1345,28.3978,16800.0
2007-10-23 12:00:00,59.35,59.51,59.26,59.46,14100.0,28.4122,28.4888,28.3691,28.4648,14100.0
2007-10-23 12:30:00,59.42,59.61,59.42,59.55,16200.0,28.4457,28.5367,28.4457,28.5079,16200.0
2007-10-23 13:00:00,59.54,59.79,59.43,59.58,22800.0,28.5031,28.6228,28.4505,28.5223,22800.0
2007-10-23 13:30:00,59.57,59.67,59.3,59.55,24900.0,28.5175,28.5654,28.3883,28.5079,24900.0
2007-10-23 14:00:00,59.55,59.66,59.36,59.46,23800.0,28.5079,28.5606,28.417,28.4648,23800.0
2007-10-23 14:30:00,59.43,59.57,59.15,59.19,28000.0,28.4505,28.5175,28.3164,28.3356,28000.0
2007-10-23 15:00:00,59.21,59.6,59.2,59.55,38600.0,28.3452,28.5319,28.3404,28.5079,38600.0
2007-10-23 15:30:00,59.54,60.21,59.47,60.08,36500.0,28.5031,28.8239,28.4696,28.7617,36500.0
2007-10-24 09:30:00,59.89,59.89,59.38,59.53,11100.0,28.6707,28.6707,28.4265,28.4984,11100.0
2007-10-24 10:00:00,59.47,59.47,59.06,59.19,20400.0,28.4696,28.4696,28.2734,28.3356,20400.0
2007-10-24 10:30:00,59.22,59.37,58.8,59.0,27700.0,28.35,28.4218,28.1489,28.2446,27700.0
2007-10-24 11:00:00,59.01,59.33,58.85,59.29,13000.0,28.2494,28.4026,28.1728,28.3835,13000.0
2007-10-24 11:30:00,59.3,59.69,59.3,59.42,19600.0,28.3883,28.575,28.3883,28.4457,19600.0
2007-10-24 12:00:00,59.41,59.6,59.37,59.55,12500.0,28.4409,28.5319,28.4218,28.5079,12500.0
2007-10-24 12:30:00,59.53,59.59,59.1,59.13,12900.0,28.4984,28.5271,28.2925,28.3069,12900.0
2007-10-24 13:00:00,59.2,59.2,58.92,59.08,14100.0,28.3404,28.3404,28.2063,28.2829,14100.0
2007-10-24 13:30:00,59.05,59.11,58.9,58.95,21700.0,28.2686,28.2973,28.1968,28.2207,21700.0
2007-10-24 14:00:00,58.92,59.5,58.87,59.42,22400.0,28.2063,28.484,28.1824,28.4457,22400.0
2007-10-24 14:30:00,59.45,59.77,59.35,59.71,25300.0,28.4601,28.6133,28.4122,28.5845,25300.0
2007-10-24 15:00:00,59.77,59.96,59.36,59.65,28300.0,28.6133,28.7042,28.417,28.5558,28300.0
2007-10-24 15:30:00,59.66,59.92,59.41,59.78,30400.0,28.5606,28.6851,28.4409,28.618,30400.0
2007-10-25 09:30:00,60.03,60.64,59.65,59.65,33600.0,28.7377,29.0297,28.5558,28.5558,33600.0
2007-10-25 10:00:00,59.59,60.4,59.54,60.23,44100.0,28.5271,28.9148,28.5031,28.8335,44100.0
2007-10-25 10:30:00,60.28,60.41,60.13,60.2,22200.0,28.8574,28.9196,28.7856,28.8191,22200.0
2007-10-25 11:00:00,60.24,60.33,59.88,59.98,20800.0,28.8382,28.8813,28.6659,28.7138,20800.0
2007-10-25 11:30:00,60.0,60.13,59.14,59.14,24500.0,28.7234,28.7856,28.3117,28.3117,24500.0
2007-10-25 12:00:00,59.15,59.29,58.92,59.26,21500.0,28.3164,28.3835,28.2063,28.3691,21500.0
2007-10-25 12:30:00,59.31,59.46,59.25,59.45,21800.0,28.393,28.4648,28.3643,28.4601,21800.0
2007-10-25 13:00:00,59.41,59.53,59.0,59.17,31700.0,28.4409,28.4984,28.2446,28.326,31700.0
2007-10-25 13:30:00,59.21,59.5,59.15,59.32,20700.0,28.3452,28.484,28.3164,28.3978,20700.0
2007-10-25 14:00:00,59.27,59.81,59.12,59.76,35600.0,28.3739,28.6324,28.3021,28.6085,35600.0
2007-10-25 14:30:00,59.76,59.92,59.47,59.71,21700.0,28.6085,28.6851,28.4696,28.5845,21700.0
2007-10-25 15:00:00,59.76,59.91,59.34,59.38,40600.0,28.6085,28.6803,28.4074,28.4265,40600.0
2007-10-25 15:30:00,59.38,59.59,59.19,59.35,79800.0,28.4265,28.5271,28.3356,28.4122,79800.0
2007-10-26 09:30:00,60.5,60.82,59.68,59.79,20400.0,28.9627,29.1159,28.5702,28.6228,20400.0
2007-10-26 10:00:00,59.79,60.05,59.78,59.92,23200.0,28.6228,28.7473,28.618,28.6851,23200.0
2007-10-26 10:30:00,59.87,59.87,59.07,59.17,23000.0,28.6611,28.6611,28.2781,28.326,23000.0
2007-10-26 11:00:00,59.22,59.36,59.0,59.0,22800.0,28.35,28.417,28.2446,28.2446,22800.0
2007-10-26 11:30:00,59.0,59.13,58.75,58.75,20200.0,28.2446,28.3069,28.125,28.125,20200.0
2007-10-26 12:00:00,58.68,58.84,58.56,58.72,20400.0,28.0914,28.168,28.034,28.1106,20400.0
2007-10-26 12:30:00,58.67,59.02,58.62,58.81,19500.0,28.0867,28.2542,28.0627,28.1537,19500.0
2007-10-26 13:00:00,58.77,59.14,58.77,58.95,20500.0,28.1345,28.3117,28.1345,28.2207,20500.0
2007-10-26 13:30:00,58.95,59.02,58.82,58.94,17800.0,28.2207,28.2542,28.1585,28.2159,17800.0
2007-10-26 14:00:00,58.94,59.11,58.85,58.9,37500.0,28.2159,28.2973,28.1728,28.1968,37500.0
2007-10-26 14:30:00,58.82,59.26,58.82,59.26,44500.0,28.1585,28.3691,28.1585,28.3691,44500.0
2007-10-26 15:00:00,59.26,59.26,58.83,58.88,39300.0,28.3691,28.3691,28.1633,28.1872,39300.0
2007-10-26 15:30:00,58.88,59.24,58.87,59.17,57000.0,28.1872,28.3595,28.1824,28.326,57000.0
2007-10-29 09:30:00,59.67,59.79,59.21,59.44,26200.0,28.5654,28.6228,28.3452,28.4553,26200.0
2007-10-29 10:00:00,59.48,59.5,58.98,59.18,39900.0,28.4744,28.484,28.2351,28.3308,39900.0
2007-10-29 10:30:00,59.22,59.47,59.02,59.42,28200.0,28.35,28.4696,28.2542,28.4457,28200.0
2007-10-29 11:00:00,59.39,59.51,59.21,59.35,14200.0,28.4313,28.4888,28.3452,28.4122,14200.0
2007-10-29 11:30:00,59.35,59.4,59.19,59.24,28000.0,28.4122,28.4361,28.3356,28.3595,28000.0
2007-10-29 12:00:00,59.24,59.36,59.16,59.23,15500.0,28.3595,28.417,28.3212,28.3547,15500.0
2007-10-29 12:30:00,59.23,59.25,59.01,59.14,16800.0,28.3547,28.3643,28.2494,28.3117,16800.0
2007-10-29 13:00:00,59.15,59.28,59.14,59.2,15600.0,28.3164,28.3787,28.3117,28.3404,15600.0
2007-10-29 13:30:00,59.2,59.35,59.2,59.22,34900.0,28.3404,28.4122,28.3404,28.35,34900.0
2007-10-29 14:00:00,59.24,59.26,59.13,59.17,19800.0,28.3595,28.3691,28.3069,28.326,19800.0
2007-10-29 14:30:00,59.17,59.25,59.0,59.22,47100.0,28.326,28.3643,28.2446,28.35,47100.0
2007-10-29 15:00:00,59.25,59.25,59.0,59.18,26200.0,28.3643,28.3643,28.2446,28.3308,26200.0
2007-10-29 15:30:00,59.19,59.24,58.71,59.07,72500.0,28.3356,28.3595,28.1058,28.2781,72500.0
2007-10-30 09:30:00,58.73,59.5,58.73,59.18,34000.0,28.1154,28.484,28.1154,28.3308,34000.0
2007-10-30 10:00:00,59.2,59.38,58.94,59.06,44500.0,28.3404,28.4265,28.2159,28.2734,44500.0
2007-10-30 10:30:00,59.11,59.17,58.93,58.95,27900.0,28.2973,28.326,28.2111,28.2207,27900.0
2007-10-30 11:00:00,59.0,59.2,59.0,59.1,51700.0,28.2446,28.3404,28.2446,28.2925,51700.0
2007-10-30 11:30:00,59.1,59.18,58.98,59.03,70000.0,28.2925,28.3308,28.2351,28.259,70000.0
2007-10-30 12:00:00,59.03,59.24,59.03,59.13,83300.0,28.259,28.3595,28.259,28.3069,83300.0
2007-10-30 12:30:00,59.13,59.24,58.94,59.12,37300.0,28.3069,28.3595,28.2159,28.3021,37300.0
2007-10-30 13:00:00,59.11,59.19,59.01,59.08,69400.0,28.2973,28.3356,28.2494,28.2829,69400.0
2007-10-30 13:30:00,59.08,59.28,59.06,59.28,135400.0,28.2829,28.3787,28.2734,28.3787,135400.0
2007-10-30 14:00:00,59.22,59.82,59.22,59.74,37400.0,28.35,28.6372,28.35,28.5989,37400.0
2007-10-30 14:30:00,59.76,60.01,59.62,59.69,29000.0,28.6085,28.7281,28.5414,28.575,29000.0
2007-10-30 15:00:00,59.66,59.66,59.3,59.35,27300.0,28.5606,28.5606,28.3883,28.4122,27300.0
2007-10-30 15:30:00,59.34,59.38,59.02,59.16,53500.0,28.4074,28.4265,28.2542,28.3212,53500.0
2007-10-31 09:30:00,59.31,60.0,59.31,59.69,26800.0,28.393,28.7234,28.393,28.575,26800.0
2007-10-31 10:00:00,59.72,60.29,59.72,60.2,26100.0,28.5893,28.8622,28.5893,28.8191,26100.0
2007-10-31 10:30:00,60.18,60.62,60.07,60.58,31300.0,28.8095,29.0202,28.7569,29.001,31300.0
2007-10-31 11:00:00,60.55,61.03,60.39,61.02,26600.0,28.9867,29.2164,28.9101,29.2117,26600.0
2007-10-31 11:30:00,61.02,61.19,61.0,61.16,19700.0,29.2117,29.293,29.2021,29.2787,19700.0
2007-10-31 12:00:00,61.12,61.44,61.12,61.43,25000.0,29.2595,29.4127,29.2595,29.4079,25000.0
2007-10-31 12:30:00,61.39,61.43,61.36,61.41,11300.0,29.3888,29.4079,29.3744,29.3984,11300.0
2007-10-31 13:00:00,61.43,61.58,61.41,61.51,20900.0,29.4079,29.4797,29.3984,29.4462,20900.0
2007-10-31 13:30:00,61.48,61.73,61.39,61.47,27400.0,29.4319,29.5515,29.3888,29.4271,27400.0
2007-10-31 14:00:00,61.46,61.48,60.75,61.07,94400.0,29.4223,29.4319,29.0824,29.2356,94400.0
2007-10-31 14:30:00,61.08,62.15,61.04,61.94,45200.0,29.2404,29.7526,29.2212,29.6521,45200.0
2007-10-31 15:00:00,61.93,62.06,61.51,61.97,46500.0,29.6473,29.7095,29.4462,29.6664,46500.0
2007-10-31 15:30:00,61.84,62.17,61.74,61.85,70800.0,29.6042,29.7622,29.5563,29.609,70800.0
2007-11-01 09:30:00,61.0,62.32,60.66,60.86,74200.0,29.2021,29.834,29.0393,29.1351,74200.0
2007-11-01 10:00:00,60.86,61.09,60.51,60.78,86500.0,29.1351,29.2452,28.9675,29.0968,86500.0
2007-11-01 10:30:00,60.86,60.98,60.47,60.81,67100.0,29.1351,29.1925,28.9484,29.1111,67100.0
2007-11-01 11:00:00,60.73,60.92,60.51,60.74,54400.0,29.0728,29.1638,28.9675,29.0776,54400.0
2007-11-01 11:30:00,60.66,60.93,60.55,60.75,47600.0,29.0393,29.1686,28.9867,29.0824,47600.0
2007-11-01 12:00:00,60.74,60.97,60.43,60.61,39000.0,29.0776,29.1877,28.9292,29.0154,39000.0
2007-11-01 12:30:00,60.6,60.74,60.15,60.63,39300.0,29.0106,29.0776,28.7952,29.025,39300.0
2007-11-01 13:00:00,60.63,60.98,60.4,60.69,26800.0,29.025,29.1925,28.9148,29.0537,26800.0
2007-11-01 13:30:00,60.69,60.85,60.45,60.55,27500.0,29.0537,29.1303,28.9388,28.9867,27500.0
2007-11-01 14:00:00,60.56,60.86,60.35,60.35,26200.0,28.9914,29.1351,28.8909,28.8909,26200.0
2007-11-01 14:30:00,60.37,60.53,60.2,60.37,15200.0,28.9005,28.9771,28.8191,28.9005,15200.0
2007-11-01 15:00:00,60.37,60.4,60.01,60.06,53700.0,28.9005,28.9148,28.7281,28.7521,53700.0
2007-11-01 15:30:00,60.06,60.25,60.0,60.0,71500.0,28.7521,28.843,28.7234,28.7234,71500.0
2007-11-02 09:30:00,59.25,59.25,56.58,56.72,80000.0,28.3643,28.3643,27.0861,27.1531,80000.0
2007-11-02 10:00:00,56.73,57.15,55.02,56.85,92700.0,27.1579,27.359,26.3393,27.2154,92700.0
2007-11-02 10:30:00,56.89,57.15,56.45,57.15,65200.0,27.2345,27.359,27.0239,27.359,65200.0
2007-11-02 11:00:00,57.15,57.76,56.72,56.89,79800.0,27.359,27.651,27.1531,27.2345,79800.0
2007-11-02 11:30:00,56.83,57.16,56.65,57.06,59300.0,27.2058,27.3638,27.1196,27.3159,59300.0
2007-11-02 12:00:00,57.06,57.3,57.0,57.23,31200.0,27.3159,27.4308,27.2872,27.3973,31200.0
2007-11-02 12:30:00,57.26,57.37,57.07,57.23,37000.0,27.4117,27.4643,27.3207,27.3973,37000.0
2007-11-02 13:00:00,57.28,57.53,57.16,57.22,38400.0,27.4212,27.5409,27.3638,27.3925,38400.0
2007-11-02 13:30:00,57.2,57.27,56.85,56.85,42900.0,27.3829,27.4164,27.2154,27.2154,42900.0
2007-11-02 14:00:00,56.88,56.89,56.7,56.77,42300.0,27.2297,27.2345,27.1436,27.1771,42300.0
2007-11-02 14:30:00,56.78,56.78,56.29,56.29,59200.0,27.1819,27.1819,26.9473,26.9473,59200.0
2007-11-02 15:00:00,56.28,56.83,56.22,56.38,54600.0,26.9425,27.2058,26.9138,26.9904,54600.0
2007-11-02 15:30:00,56.36,56.58,56.04,56.46,70100.0,26.9808,27.0861,26.8276,27.0287,70100.0
2007-11-05 09:30:00,55.0,55.41,53.86,54.5,85000.0,26.3297,26.526,25.784,26.0904,85000.0
2007-11-05 10:00:00,54.54,55.08,54.46,54.64,115700.0,26.1095,26.368,26.0712,26.1574,115700.0
2007-11-05 10:30:00,54.68,54.81,53.65,53.65,62800.0,26.1766,26.2388,25.6835,25.6835,62800.0
2007-11-05 11:00:00,53.68,54.53,53.29,54.25,56400.0,25.6978,26.1047,25.5111,25.9707,56400.0
2007-11-05 11:30:00,54.15,54.5,53.84,54.42,44500.0,25.9228,26.0904,25.7744,26.0521,44500.0
2007-11-05 12:00:00,54.43,54.64,54.25,54.34,66400.0,26.0569,26.1574,25.9707,26.0138,66400.0
2007-11-05 12:30:00,54.34,54.84,54.29,54.84,40800.0,26.0138,26.2531,25.9899,26.2531,40800.0
2007-11-05 13:00:00,54.81,54.88,54.6,54.68,41400.0,26.2388,26.2723,26.1383,26.1766,41400.0
2007-11-05 13:30:00,54.69,54.74,54.25,54.25,89100.0,26.1813,26.2053,25.9707,25.9707,89100.0
2007-11-05 14:00:00,54.31,54.58,53.98,54.03,77600.0,25.9994,26.1287,25.8414,25.8654,77600.0
2007-11-05 14:30:00,54.02,54.02,53.68,53.77,92300.0,25.8606,25.8606,25.6978,25.7409,92300.0
2007-11-05 15:00:00,53.76,54.55,53.74,54.49,130000.0,25.7361,26.1143,25.7266,26.0856,130000.0
2007-11-05 15:30:00,54.49,54.84,54.19,54.49,188000.0,26.0856,26.2531,25.942,26.0856,188000.0
2007-11-06 09:30:00,54.36,54.51,52.62,53.33,80200.0,26.0234,26.0952,25.1904,25.5303,80200.0
2007-11-06 10:00:00,53.25,53.53,53.12,53.33,178600.0,25.492,25.626,25.4297,25.5303,178600.0
2007-11-06 10:30:00,53.32,53.45,53.21,53.27,115100.0,25.5255,25.5877,25.4728,25.5016,115100.0
2007-11-06 11:00:00,53.29,53.33,53.09,53.13,55900.0,25.5111,25.5303,25.4154,25.4345,55900.0
2007-11-06 11:30:00,53.12,53.4,53.04,53.22,99700.0,25.4297,25.5638,25.3914,25.4776,99700.0
2007-11-06 12:00:00,53.23,53.32,53.2,53.23,103900.0,25.4824,25.5255,25.468,25.4824,103900.0
2007-11-06 12:30:00,53.25,53.28,53.01,53.2,77000.0,25.492,25.5063,25.3771,25.468,77000.0
2007-11-06 13:00:00,53.18,53.27,53.1,53.2,111100.0,25.4585,25.5016,25.4202,25.468,111100.0
2007-11-06 13:30:00,53.18,53.3,53.02,53.11,202500.0,25.4585,25.5159,25.3819,25.425,202500.0
2007-11-06 14:00:00,53.11,53.25,53.09,53.15,61300.0,25.425,25.492,25.4154,25.4441,61300.0
2007-11-06 14:30:00,53.15,53.28,52.86,53.09,100000.0,25.4441,25.5063,25.3053,25.4154,100000.0
2007-11-06 15:00:00,53.05,53.25,53.03,53.15,69700.0,25.3962,25.492,25.3867,25.4441,69700.0
2007-11-06 15:30:00,53.15,53.27,53.09,53.16,95100.0,25.4441,25.5016,25.4154,25.4489,95100.0
2007-11-07 09:30:00,53.2,55.22,52.55,52.55,150300.0,25.468,26.4351,25.1569,25.1569,150300.0
2007-11-07 10:00:00,52.57,53.26,52.57,53.11,61100.0,25.1664,25.4968,25.1664,25.425,61100.0
2007-11-07 10:30:00,53.11,53.25,52.99,53.07,100800.0,25.425,25.492,25.3675,25.4058,100800.0
2007-11-07 11:00:00,53.05,53.19,53.0,53.01,120100.0,25.3962,25.4633,25.3723,25.3771,120100.0
2007-11-07 11:30:00,53.03,53.05,52.9,52.9,113100.0,25.3867,25.3962,25.3244,25.3244,113100.0
2007-11-07 12:00:00,52.89,53.1,52.7,52.94,57900.0,25.3196,25.4202,25.2287,25.3436,57900.0
2007-11-07 12:30:00,52.93,53.05,52.67,52.81,32700.0,25.3388,25.3962,25.2143,25.2813,32700.0
2007-11-07 13:00:00,52.87,52.93,52.55,52.65,56200.0,25.3101,25.3388,25.1569,25.2047,56200.0
2007-11-07 13:30:00,52.65,53.02,52.64,52.77,49800.0,25.2047,25.3819,25.2,25.2622,49800.0
2007-11-07 14:00:00,52.74,53.04,52.74,52.96,42500.0,25.2478,25.3914,25.2478,25.3531,42500.0
2007-11-07 14:30:00,53.0,53.05,52.8,52.88,52100.0,25.3723,25.3962,25.2766,25.3149,52100.0
2007-11-07 15:00:00,52.82,53.01,52.64,52.68,74800.0,25.2861,25.3771,25.2,25.2191,74800.0
2007-11-07 15:30:00,52.7,52.96,52.59,52.75,80600.0,25.2287,25.3531,25.176,25.2526,80600.0
2007-11-08 09:30:00,52.44,52.5,51.65,51.88,69300.0,25.1042,25.1329,24.726,24.8361,69300.0
2007-11-08 10:00:00,51.88,52.15,51.35,51.81,140700.0,24.8361,24.9654,24.5824,24.8026,140700.0
2007-11-08 10:30:00,51.88,52.11,51.8,52.0,55900.0,24.8361,24.9462,24.7978,24.8936,55900.0
2007-11-08 11:00:00,52.04,52.06,51.77,51.86,82600.0,24.9127,24.9223,24.7835,24.8266,82600.0
2007-11-08 11:30:00,51.87,51.95,51.73,51.88,68600.0,24.8313,24.8696,24.7643,24.8361,68600.0
2007-11-08 12:00:00,51.92,52.11,51.77,51.84,63200.0,24.8553,24.9462,24.7835,24.817,63200.0
2007-11-08 12:30:00,51.85,51.88,51.44,51.45,72600.0,24.8218,24.8361,24.6255,24.6303,72600.0
2007-11-08 13:00:00,51.45,51.6,51.0,51.12,88100.0,24.6303,24.7021,24.4149,24.4723,88100.0
2007-11-08 13:30:00,51.15,51.32,51.0,51.21,98200.0,24.4867,24.568,24.4149,24.5154,98200.0
2007-11-08 14:00:00,51.26,51.28,51.1,51.11,53400.0,24.5393,24.5489,24.4627,24.4675,53400.0
2007-11-08 14:30:00,51.11,51.33,51.0,51.11,164800.0,24.4675,24.5728,24.4149,24.4675,164800.0
2007-11-08 15:00:00,51.11,51.6,51.0,51.26,132700.0,24.4675,24.7021,24.4149,24.5393,132700.0
2007-11-08 15:30:00,51.25,51.86,51.14,51.8,161900.0,24.5345,24.8266,24.4819,24.7978,161900.0
2007-11-09 09:30:00,51.67,51.85,51.21,51.78,57000.0,24.7356,24.8218,24.5154,24.7883,57000.0
2007-11-09 10:00:00,51.73,52.77,51.59,52.58,89500.0,24.7643,25.2622,24.6973,25.1712,89500.0
2007-11-09 10:30:00,52.63,52.8,52.35,52.45,89500.0,25.1952,25.2766,25.0611,25.109,89500.0
2007-11-09 11:00:00,52.43,52.45,52.1,52.15,78500.0,25.0994,25.109,24.9414,24.9654,78500.0
2007-11-09 11:30:00,52.22,52.46,52.15,52.36,50200.0,24.9989,25.1138,24.9654,25.0659,50200.0
2007-11-09 12:00:00,52.34,52.9,52.22,52.81,52200.0,25.0563,25.3244,24.9989,25.2813,52200.0
2007-11-09 12:30:00,52.86,53.2,52.78,52.98,50400.0,25.3053,25.468,25.267,25.3627,50400.0
2007-11-09 13:00:00,53.01,53.31,52.72,53.13,62200.0,25.3771,25.5207,25.2383,25.4345,62200.0
2007-11-09 13:30:00,53.11,53.75,52.95,53.75,48600.0,25.425,25.7313,25.3484,25.7313,48600.0
2007-11-09 14:00:00,53.7,53.81,53.45,53.7,72100.0,25.7074,25.7601,25.5877,25.7074,72100.0
2007-11-09 14:30:00,53.72,54.04,53.6,53.98,114600.0,25.717,25.8702,25.6595,25.8414,114600.0
2007-11-09 15:00:00,53.99,54.2,53.73,53.93,78500.0,25.8462,25.9468,25.7218,25.8175,78500.0
2007-11-09 15:30:00,53.9,54.06,53.05,53.23,128400.0,25.8031,25.8797,25.3962,25.4824,128400.0
2007-11-12 09:30:00,53.35,53.93,53.07,53.36,54500.0,25.5399,25.8175,25.4058,25.5446,54500.0
2007-11-12 10:00:00,53.31,53.5,53.24,53.25,58600.0,25.5207,25.6117,25.4872,25.492,58600.0
2007-11-12 10:30:00,53.29,53.36,53.18,53.26,55200.0,25.5111,25.5446,25.4585,25.4968,55200.0
2007-11-12 11:00:00,53.25,53.62,53.21,53.51,51100.0,25.492,25.6691,25.4728,25.6164,51100.0
2007-11-12 11:30:00,53.52,53.69,53.44,53.49,42600.0,25.6212,25.7026,25.5829,25.6069,42600.0
2007-11-12 12:00:00,53.48,53.86,53.43,53.59,69300.0,25.6021,25.784,25.5781,25.6547,69300.0
2007-11-12 12:30:00,53.57,53.79,53.52,53.67,60800.0,25.6452,25.7505,25.6212,25.693,60800.0
2007-11-12 13:00:00,53.65,53.73,53.54,53.7,25200.0,25.6835,25.7218,25.6308,25.7074,25200.0
2007-11-12 13:30:00,53.73,53.73,53.33,53.47,49600.0,25.7218,25.7218,25.5303,25.5973,49600.0
2007-11-12 14:00:00,53.46,53.99,53.39,53.74,56400.0,25.5925,25.8462,25.559,25.7266,56400.0
2007-11-12 14:30:00,53.71,53.74,53.54,53.68,34900.0,25.7122,25.7266,25.6308,25.6978,34900.0
2007-11-12 15:00:00,53.67,53.92,53.43,53.52,103800.0,25.693,25.8127,25.5781,25.6212,103800.0
2007-11-12 15:30:00,53.52,53.67,52.94,53.11,76000.0,25.6212,25.693,25.3436,25.425,76000.0
2007-11-13 09:30:00,52.92,54.63,52.92,54.46,34400.0,25.334,26.1526,25.334,26.0712,34400.0
2007-11-13 10:00:00,54.49,54.65,54.01,54.09,45500.0,26.0856,26.1622,25.8558,25.8941,45500.0
2007-11-13 10:30:00,54.03,54.25,54.0,54.0,34000.0,25.8654,25.9707,25.851,25.851,34000.0
2007-11-13 11:00:00,54.01,54.44,54.0,54.36,19600.0,25.8558,26.0617,25.851,26.0234,19600.0
2007-11-13 11:30:00,54.37,54.59,54.32,54.41,37400.0,26.0281,26.1335,26.0042,26.0473,37400.0
2007-11-13 12:00:00,54.45,54.5,54.38,54.38,24500.0,26.0664,26.0904,26.0329,26.0329,24500.0
2007-11-13 12:30:00,54.35,54.48,54.33,54.33,41500.0,26.0186,26.0808,26.009,26.009,41500.0
2007-11-13 13:00:00,54.34,54.5,54.29,54.44,51400.0,26.0138,26.0904,25.9899,26.0617,51400.0
2007-11-13 13:30:00,54.45,54.82,54.31,54.69,32900.0,26.0664,26.2436,25.9994,26.1813,32900.0
2007-11-13 14:00:00,54.7,54.7,54.39,54.5,59800.0,26.1861,26.1861,26.0377,26.0904,59800.0
2007-11-13 14:30:00,54.51,54.99,54.51,54.87,27600.0,26.0952,26.325,26.0952,26.2675,27600.0
2007-11-13 15:00:00,54.91,55.02,54.68,54.92,51100.0,26.2867,26.3393,26.1766,26.2914,51100.0
2007-11-13 15:30:00,54.88,55.1,54.8,54.96,103900.0,26.2723,26.3776,26.234,26.3106,103900.0
2007-11-14 09:30:00,54.88,55.49,54.85,54.98,34600.0,26.2723,26.5643,26.2579,26.3202,34600.0
2007-11-14 10:00:00,54.94,55.06,54.29,54.38,39900.0,26.301,26.3585,25.9899,26.0329,39900.0
2007-11-14 10:30:00,54.33,54.38,54.12,54.26,43500.0,26.009,26.0329,25.9085,25.9755,43500.0
2007-11-14 11:00:00,54.26,54.32,54.1,54.11,31500.0,25.9755,26.0042,25.8989,25.9037,31500.0
2007-11-14 11:30:00,54.18,54.19,53.99,54.16,23100.0,25.9372,25.942,25.8462,25.9276,23100.0
2007-11-14 12:00:00,54.12,54.41,54.1,54.36,23700.0,25.9085,26.0473,25.8989,26.0234,23700.0
2007-11-14 12:30:00,54.37,54.4,54.1,54.17,28700.0,26.0281,26.0425,25.8989,25.9324,28700.0
2007-11-14 13:00:00,54.17,54.31,54.13,54.24,12400.0,25.9324,25.9994,25.9133,25.9659,12400.0
2007-11-14 13:30:00,54.2,54.24,53.89,53.89,38500.0,25.9468,25.9659,25.7984,25.7984,38500.0
2007-11-14 14:00:00,53.8,54.17,53.8,54.1,19400.0,25.7553,25.9324,25.7553,25.8989,19400.0
2007-11-14 14:30:00,54.14,54.27,54.03,54.22,31500.0,25.918,25.9803,25.8654,25.9563,31500.0
2007-11-14 15:00:00,54.15,54.45,54.04,54.31,25500.0,25.9228,26.0664,25.8702,25.9994,25500.0
2007-11-14 15:30:00,54.31,54.31,53.63,53.74,57800.0,25.9994,25.9994,25.6739,25.7266,57800.0
2007-11-15 09:30:00,53.49,53.72,53.02,53.19,24600.0,25.6069,25.717,25.3819,25.4633,24600.0
2007-11-15 10:00:00,53.2,53.31,53.02,53.2,60700.0,25.468,25.5207,25.3819,25.468,60700.0
2007-11-15 10:30:00,53.16,53.62,53.11,53.59,26300.0,25.4489,25.6691,25.425,25.6547,26300.0
2007-11-15 11:00:00,53.59,53.84,53.58,53.76,20800.0,25.6547,25.7744,25.65,25.7361,20800.0
2007-11-15 11:30:00,53.76,53.81,53.59,53.69,29100.0,25.7361,25.7601,25.6547,25.7026,29100.0
2007-11-15 12:00:00,53.68,53.76,53.54,53.54,21200.0,25.6978,25.7361,25.6308,25.6308,21200.0
2007-11-15 12:30:00,53.54,53.69,53.42,53.57,18900.0,25.6308,25.7026,25.5734,25.6452,18900.0
2007-11-15 13:00:00,53.57,53.77,53.51,53.6,54900.0,25.6452,25.7409,25.6164,25.6595,54900.0
2007-11-15 13:30:00,53.6,53.71,53.22,53.22,47400.0,25.6595,25.7122,25.4776,25.4776,47400.0
2007-11-15 14:00:00,53.24,53.57,53.2,53.31,43900.0,25.4872,25.6452,25.468,25.5207,43900.0
2007-11-15 14:30:00,53.36,53.5,53.19,53.21,67300.0,25.5446,25.6117,25.4633,25.4728,67300.0
2007-11-15 15:00:00,53.22,53.52,53.2,53.45,125500.0,25.4776,25.6212,25.468,25.5877,125500.0
2007-11-15 15:30:00,53.48,53.92,53.3,53.88,138700.0,25.6021,25.8127,25.5159,25.7936,138700.0
2007-11-16 09:30:00,53.92,53.92,53.0,53.14,53700.0,25.8127,25.8127,25.3723,25.4393,53700.0
2007-11-16 10:00:00,53.1,53.36,53.0,53.31,43300.0,25.4202,25.5446,25.3723,25.5207,43300.0
2007-11-16 10:30:00,53.21,53.25,53.05,53.1,60600.0,25.4728,25.492,25.3962,25.4202,60600.0
2007-11-16 11:00:00,53.11,53.62,53.11,53.23,47000.0,25.425,25.6691,25.425,25.4824,47000.0
2007-11-16 11:30:00,53.21,53.76,53.21,53.54,42100.0,25.4728,25.7361,25.4728,25.6308,42100.0
2007-11-16 12:00:00,53.58,53.7,53.41,53.58,78900.0,25.65,25.7074,25.5686,25.65,78900.0
2007-11-16 12:30:00,53.59,53.64,53.15,53.18,46700.0,25.6547,25.6787,25.4441,25.4585,46700.0
2007-11-16 13:00:00,53.16,53.29,53.06,53.17,45400.0,25.4489,25.5111,25.401,25.4537,45400.0
2007-11-16 13:30:00,53.11,53.38,53.11,53.27,36700.0,25.425,25.5542,25.425,25.5016,36700.0
2007-11-16 14:00:00,53.28,53.28,53.1,53.24,116300.0,25.5063,25.5063,25.4202,25.4872,116300.0
2007-11-16 14:30:00,53.26,53.28,52.59,52.76,71300.0,25.4968,25.5063,25.176,25.2574,71300.0
2007-11-16 15:00:00,52.79,53.06,52.67,52.97,54100.0,25.2718,25.401,25.2143,25.3579,54100.0
2007-11-16 15:30:00,53.0,53.16,52.78,52.93,98600.0,25.3723,25.4489,25.267,25.3388,98600.0
2007-11-19 09:30:00,52.2,52.57,51.5,51.93,45600.0,24.9893,25.1664,24.6542,24.8601,45600.0
2007-11-19 10:00:00,51.94,51.95,51.63,51.66,20800.0,24.8649,24.8696,24.7164,24.7308,20800.0
2007-11-19 10:30:00,51.64,51.69,51.55,51.63,25200.0,24.7212,24.7452,24.6782,24.7164,25200.0
2007-11-19 11:00:00,51.65,51.67,51.4,51.56,12500.0,24.726,24.7356,24.6063,24.6829,12500.0
2007-11-19 11:30:00,51.6,51.86,51.59,51.8,16300.0,24.7021,24.8266,24.6973,24.7978,16300.0
2007-11-19 12:00:00,51.79,52.39,51.77,52.2,17900.0,24.793,25.0803,24.7835,24.9893,17900.0
2007-11-19 12:30:00,52.2,52.25,51.88,51.9,27000.0,24.9893,25.0133,24.8361,24.8457,27000.0
2007-11-19 13:00:00,51.88,51.99,51.81,51.9,23400.0,24.8361,24.8888,24.8026,24.8457,23400.0
2007-11-19 13:30:00,51.91,52.18,51.85,51.95,35900.0,24.8505,24.9797,24.8218,24.8696,35900.0
2007-11-19 14:00:00,51.95,52.28,51.95,51.99,26500.0,24.8696,25.0276,24.8696,24.8888,26500.0
2007-11-19 14:30:00,52.06,52.19,51.61,51.7,54500.0,24.9223,24.9845,24.7069,24.75,54500.0
2007-11-19 15:00:00,51.65,51.9,51.52,51.72,50600.0,24.726,24.8457,24.6638,24.7595,50600.0
2007-11-19 15:30:00,51.72,51.76,50.9,51.0,90300.0,24.7595,24.7787,24.367,24.4149,90300.0
2007-11-20 09:30:00,50.73,51.94,50.64,51.86,37700.0,24.2856,24.8649,24.2425,24.8266,37700.0
2007-11-20 10:00:00,51.84,52.01,51.1,51.12,31700.0,24.817,24.8984,24.4627,24.4723,31700.0
2007-11-20 10:30:00,51.15,51.16,50.83,50.93,33000.0,24.4867,24.4914,24.3335,24.3813,33000.0
2007-11-20 11:00:00,50.96,50.96,50.12,50.27,33400.0,24.3957,24.3957,23.9936,24.0654,33400.0
2007-11-20 11:30:00,50.26,50.42,50.02,50.02,20700.0,24.0606,24.1372,23.9457,23.9457,20700.0
2007-11-20 12:00:00,50.06,50.07,49.38,49.42,32700.0,23.9649,23.9696,23.6393,23.6585,32700.0
2007-11-20 12:30:00,49.37,49.38,49.01,49.32,32100.0,23.6345,23.6393,23.4622,23.6106,32100.0
2007-11-20 13:00:00,49.32,49.32,48.42,48.77,43600.0,23.6106,23.6106,23.1797,23.3473,43600.0
2007-11-20 13:30:00,48.73,49.34,48.73,49.17,30400.0,23.3282,23.6202,23.3282,23.5388,30400.0
2007-11-20 14:00:00,49.14,49.37,48.77,48.86,63200.0,23.5244,23.6345,23.3473,23.3904,63200.0
2007-11-20 14:30:00,48.82,48.93,48.51,48.52,73200.0,23.3712,23.4239,23.2228,23.2276,73200.0
2007-11-20 15:00:00,48.51,48.98,48.47,48.93,72500.0,23.2228,23.4478,23.2037,23.4239,72500.0
2007-11-20 15:30:00,48.93,49.77,48.9,49.56,124200.0,23.4239,23.826,23.4095,23.7255,124200.0
2007-11-21 09:30:00,48.55,49.1,47.82,47.97,102400.0,23.242,23.5053,22.8925,22.9643,102400.0
2007-11-21 10:00:00,47.93,48.31,47.57,48.29,67300.0,22.9452,23.1271,22.7728,23.1175,67300.0
2007-11-21 10:30:00,48.28,48.4,48.0,48.12,80000.0,23.1127,23.1702,22.9787,23.0361,80000.0
2007-11-21 11:00:00,48.12,48.37,48.08,48.23,43100.0,23.0361,23.1558,23.017,23.0888,43100.0
2007-11-21 11:30:00,48.25,48.32,47.98,48.06,41500.0,23.0984,23.1319,22.9691,23.0074,41500.0
2007-11-21 12:00:00,48.12,48.25,48.0,48.2,38700.0,23.0361,23.0984,22.9787,23.0744,38700.0
2007-11-21 12:30:00,48.16,48.59,48.13,48.35,44000.0,23.0553,23.2611,23.0409,23.1462,44000.0
2007-11-21 13:00:00,48.35,48.61,48.26,48.39,41700.0,23.1462,23.2707,23.1032,23.1654,41700.0
2007-11-21 13:30:00,48.39,48.39,48.15,48.3,21500.0,23.1654,23.1654,23.0505,23.1223,21500.0
2007-11-21 14:00:00,48.32,48.54,48.24,48.48,51600.0,23.1319,23.2372,23.0936,23.2085,51600.0
2007-11-21 14:30:00,48.49,48.78,48.4,48.68,60300.0,23.2133,23.3521,23.1702,23.3042,60300.0
2007-11-21 15:00:00,48.69,48.99,48.5,48.53,58000.0,23.309,23.4526,23.218,23.2324,58000.0
2007-11-21 15:30:00,48.54,49.24,48.5,49.08,52100.0,23.2372,23.5723,23.218,23.4957,52100.0
2007-11-23 09:30:00,49.5,50.08,49.33,49.6,23600.0,23.6968,23.9744,23.6154,23.7446,23600.0
2007-11-23 10:00:00,49.6,49.76,49.5,49.68,24100.0,23.7446,23.8212,23.6968,23.7829,24100.0
2007-11-23 10:30:00,49.64,50.21,49.61,50.12,34700.0,23.7638,24.0367,23.7494,23.9936,34700.0
2007-11-23 11:00:00,50.16,50.23,49.95,50.09,34200.0,24.0127,24.0462,23.9122,23.9792,34200.0
2007-11-23 11:30:00,50.09,50.15,49.97,50.04,18400.0,23.9792,24.0079,23.9218,23.9553,18400.0
2007-11-23 12:00:00,49.97,50.0,49.84,50.0,13900.0,23.9218,23.9361,23.8595,23.9361,13900.0
2007-11-23 12:30:00,50.0,50.05,49.53,49.62,22200.0,23.9361,23.9601,23.7111,23.7542,22200.0
2007-11-26 09:30:00,49.51,49.51,48.88,49.3,38600.0,23.7016,23.7016,23.4,23.601,38600.0
2007-11-26 10:00:00,49.33,49.37,48.6,48.6,46300.0,23.6154,23.6345,23.2659,23.2659,46300.0
2007-11-26 10:30:00,48.6,48.63,48.11,48.16,47300.0,23.2659,23.2803,23.0313,23.0553,47300.0
2007-11-26 11:00:00,48.13,48.31,48.13,48.21,42000.0,23.0409,23.1271,23.0409,23.0792,42000.0
2007-11-26 11:30:00,48.21,48.32,48.15,48.16,32000.0,23.0792,23.1319,23.0505,23.0553,32000.0
2007-11-26 12:00:00,48.16,48.43,48.15,48.3,80500.0,23.0553,23.1845,23.0505,23.1223,80500.0
2007-11-26 12:30:00,48.27,48.36,48.2,48.3,52400.0,23.1079,23.151,23.0744,23.1223,52400.0
2007-11-26 13:00:00,48.29,48.29,47.88,47.9,42500.0,23.1175,23.1175,22.9212,22.9308,42500.0
2007-11-26 13:30:00,47.9,48.0,47.75,47.84,30900.0,22.9308,22.9787,22.859,22.9021,30900.0
2007-11-26 14:00:00,47.86,48.01,47.81,47.83,43300.0,22.9117,22.9835,22.8877,22.8973,43300.0
2007-11-26 14:30:00,47.83,47.93,47.68,47.74,50500.0,22.8973,22.9452,22.8255,22.8542,50500.0
2007-11-26 15:00:00,47.81,47.92,47.61,47.72,75800.0,22.8877,22.9404,22.792,22.8446,75800.0
2007-11-26 15:30:00,47.72,47.8,46.73,47.01,91900.0,22.8446,22.8829,22.3707,22.5047,91900.0
2007-11-27 09:30:00,47.64,48.15,47.17,47.93,271700.0,22.8063,23.0505,22.5813,22.9452,271700.0
2007-11-27 10:00:00,47.93,48.02,47.58,47.79,136300.0,22.9452,22.9883,22.7776,22.8782,136300.0
2007-11-27 10:30:00,47.77,48.59,47.68,48.48,172000.0,22.8686,23.2611,22.8255,23.2085,172000.0
2007-11-27 11:00:00,48.48,48.85,48.22,48.33,199500.0,23.2085,23.3856,23.084,23.1367,199500.0
2007-11-27 11:30:00,48.3,48.62,48.0,48.24,110900.0,23.1223,23.2755,22.9787,23.0936,110900.0
2007-11-27 12:00:00,48.25,48.44,48.1,48.33,113400.0,23.0984,23.1893,23.0266,23.1367,113400.0
2007-11-27 12:30:00,48.33,48.44,48.25,48.36,58000.0,23.1367,23.1893,23.0984,23.151,58000.0
2007-11-27 13:00:00,48.33,48.99,48.29,48.81,53100.0,23.1367,23.4526,23.1175,23.3665,53100.0
2007-11-27 13:30:00,48.86,48.89,48.51,48.56,45300.0,23.3904,23.4047,23.2228,23.2468,45300.0
2007-11-27 14:00:00,48.52,48.8,48.5,48.51,76500.0,23.2276,23.3617,23.218,23.2228,76500.0
2007-11-27 14:30:00,48.51,48.66,48.26,48.29,155100.0,23.2228,23.2946,23.1032,23.1175,155100.0
2007-11-27 15:00:00,48.3,48.46,48.19,48.33,136700.0,23.1223,23.1989,23.0696,23.1367,136700.0
2007-11-27 15:30:00,48.3,48.85,48.27,48.72,183000.0,23.1223,23.3856,23.1079,23.3234,183000.0
2007-11-28 09:30:00,48.86,50.64,48.86,50.59,196600.0,23.3904,24.2425,23.3904,24.2186,196600.0
2007-11-28 10:00:00,50.51,50.59,49.84,50.02,63700.0,24.1803,24.2186,23.8595,23.9457,63700.0
2007-11-28 10:30:00,49.99,50.8,49.87,50.32,186300.0,23.9313,24.3191,23.8739,24.0893,186300.0
2007-11-28 11:00:00,50.31,50.35,49.46,49.58,61900.0,24.0845,24.1037,23.6776,23.7351,61900.0
2007-11-28 11:30:00,49.63,49.71,49.44,49.61,53300.0,23.759,23.7973,23.668,23.7494,53300.0
2007-11-28 12:00:00,49.64,50.2,49.59,50.01,59300.0,23.7638,24.0319,23.7399,23.9409,59300.0
2007-11-28 12:30:00,50.0,50.17,49.82,50.02,58000.0,23.9361,24.0175,23.85,23.9457,58000.0
2007-11-28 13:00:00,50.03,50.25,49.9,50.21,30900.0,23.9505,24.0558,23.8883,24.0367,30900.0
2007-11-28 13:30:00,50.26,50.5,50.12,50.45,42200.0,24.0606,24.1755,23.9936,24.1516,42200.0
2007-11-28 14:00:00,50.45,50.79,50.43,50.62,65800.0,24.1516,24.3143,24.142,24.2329,65800.0
2007-11-28 14:30:00,50.74,50.88,50.4,50.47,64100.0,24.2904,24.3574,24.1276,24.1611,64100.0
2007-11-28 15:00:00,50.45,50.75,50.44,50.59,202200.0,24.1516,24.2952,24.1468,24.2186,202200.0
2007-11-28 15:30:00,50.59,51.01,50.52,50.73,168000.0,24.2186,24.4196,24.1851,24.2856,168000.0
2007-11-29 09:30:00,50.98,51.25,50.62,50.78,85400.0,24.4053,24.5345,24.2329,24.3095,85400.0
2007-11-29 10:00:00,50.82,51.07,50.52,51.05,98600.0,24.3287,24.4484,24.1851,24.4388,98600.0
2007-11-29 10:30:00,51.08,51.21,50.94,51.05,59400.0,24.4532,24.5154,24.3861,24.4388,59400.0
2007-11-29 11:00:00,51.07,51.25,50.83,51.04,59600.0,24.4484,24.5345,24.3335,24.434,59600.0
2007-11-29 11:30:00,51.06,51.74,51.05,51.65,98800.0,24.4436,24.7691,24.4388,24.726,98800.0
2007-11-29 12:00:00,51.65,51.85,51.65,51.75,49600.0,24.726,24.8218,24.726,24.7739,49600.0
2007-11-29 12:30:00,51.73,52.15,51.54,51.89,233000.0,24.7643,24.9654,24.6734,24.8409,233000.0
2007-11-29 13:00:00,51.9,51.93,51.59,51.81,157100.0,24.8457,24.8601,24.6973,24.8026,157100.0
2007-11-29 13:30:00,51.81,51.88,51.56,51.65,139500.0,24.8026,24.8361,24.6829,24.726,139500.0
2007-11-29 14:00:00,51.63,51.9,51.5,51.9,168500.0,24.7164,24.8457,24.6542,24.8457,168500.0
2007-11-29 14:30:00,51.89,52.37,51.75,52.32,162400.0,24.8409,25.0707,24.7739,25.0468,162400.0
2007-11-29 15:00:00,52.32,52.47,51.9,52.09,390200.0,25.0468,25.1186,24.8457,24.9367,390200.0
2007-11-29 15:30:00,52.09,52.37,51.97,52.1,1187500.0,24.9367,25.0707,24.8792,24.9414,1187500.0
2007-11-30 09:30:00,52.35,53.14,52.35,52.7,196600.0,25.0611,25.4393,25.0611,25.2287,196600.0
2007-11-30 10:00:00,52.68,52.83,51.98,52.06,130200.0,25.2191,25.2909,24.884,24.9223,130200.0
2007-11-30 10:30:00,52.07,52.35,52.05,52.08,68100.0,24.9271,25.0611,24.9175,24.9319,68100.0
2007-11-30 11:00:00,52.06,52.28,51.71,52.02,87000.0,24.9223,25.0276,24.7547,24.9031,87000.0
2007-11-30 11:30:00,52.01,52.16,51.98,52.05,57900.0,24.8984,24.9702,24.884,24.9175,57900.0
2007-11-30 12:00:00,52.06,52.16,51.87,52.03,55700.0,24.9223,24.9702,24.8313,24.9079,55700.0
2007-11-30 12:30:00,52.01,52.13,51.75,52.07,54700.0,24.8984,24.9558,24.7739,24.9271,54700.0
2007-11-30 13:00:00,52.1,52.22,51.89,52.15,36700.0,24.9414,24.9989,24.8409,24.9654,36700.0
2007-11-30 13:30:00,52.17,52.17,51.92,52.16,41100.0,24.975,24.975,24.8553,24.9702,41100.0
2007-11-30 14:00:00,52.15,52.2,51.9,52.01,57100.0,24.9654,24.9893,24.8457,24.8984,57100.0
2007-11-30 14:30:00,52.0,52.13,51.91,52.0,90000.0,24.8936,24.9558,24.8505,24.8936,90000.0
2007-11-30 15:00:00,51.95,52.08,51.9,51.98,136400.0,24.8696,24.9319,24.8457,24.884,136400.0
2007-11-30 15:30:00,51.97,52.6,51.93,52.57,161100.0,24.8792,25.1808,24.8601,25.1664,161100.0
2007-12-03 09:30:00,52.61,52.61,51.07,51.09,92400.0,25.1856,25.1856,24.4484,24.4579,92400.0
2007-12-03 10:00:00,51.1,51.37,50.92,51.35,110100.0,24.4627,24.592,24.3766,24.5824,110100.0
2007-12-03 10:30:00,51.31,51.5,51.27,51.42,104300.0,24.5633,24.6542,24.5441,24.6159,104300.0
2007-12-03 11:00:00,51.45,51.63,51.21,51.63,55100.0,24.6303,24.7164,24.5154,24.7164,55100.0
2007-12-03 11:30:00,51.63,51.66,51.5,51.6,62400.0,24.7164,24.7308,24.6542,24.7021,62400.0
2007-12-03 12:00:00,51.61,51.94,51.56,51.87,84300.0,24.7069,24.8649,24.6829,24.8313,84300.0
2007-12-03 12:30:00,51.89,52.06,51.79,51.81,51600.0,24.8409,24.9223,24.793,24.8026,51600.0
2007-12-03 13:00:00,51.82,51.84,51.52,51.54,47700.0,24.8074,24.817,24.6638,24.6734,47700.0
2007-12-03 13:30:00,51.53,52.02,51.5,52.01,63900.0,24.6686,24.9031,24.6542,24.8984,63900.0
2007-12-03 14:00:00,51.99,52.05,51.93,51.95,59000.0,24.8888,24.9175,24.8601,24.8696,59000.0
2007-12-03 14:30:00,51.93,52.02,51.85,51.97,35800.0,24.8601,24.9031,24.8218,24.8792,35800.0
2007-12-03 15:00:00,51.96,52.0,51.69,51.88,57500.0,24.8744,24.8936,24.7452,24.8361,57500.0
2007-12-03 15:30:00,51.84,51.91,51.53,51.79,112700.0,24.817,24.8505,24.6686,24.793,112700.0
2007-12-04 09:30:00,51.29,51.39,50.44,50.79,76300.0,24.5537,24.6016,24.1468,24.3143,76300.0
2007-12-04 10:00:00,50.79,50.87,50.57,50.72,70800.0,24.3143,24.3526,24.209,24.2808,70800.0
2007-12-04 10:30:00,50.75,50.81,50.58,50.68,74100.0,24.2952,24.3239,24.2138,24.2617,74100.0
2007-12-04 11:00:00,50.67,50.71,50.29,50.37,51700.0,24.2569,24.276,24.075,24.1133,51700.0
2007-12-04 11:30:00,50.37,50.57,50.34,50.49,24600.0,24.1133,24.209,24.0989,24.1707,24600.0
2007-12-04 12:00:00,50.47,50.55,50.35,50.39,36900.0,24.1611,24.1994,24.1037,24.1228,36900.0
2007-12-04 12:30:00,50.36,50.39,50.3,50.36,43900.0,24.1085,24.1228,24.0797,24.1085,43900.0
2007-12-04 13:00:00,50.35,50.47,50.27,50.27,42200.0,24.1037,24.1611,24.0654,24.0654,42200.0
2007-12-04 13:30:00,50.28,50.4,50.18,50.37,42000.0,24.0702,24.1276,24.0223,24.1133,42000.0
2007-12-04 14:00:00,50.36,50.38,49.96,50.02,57100.0,24.1085,24.118,23.917,23.9457,57100.0
2007-12-04 14:30:00,50.03,50.26,50.01,50.24,67900.0,23.9505,24.0606,23.9409,24.051,67900.0
2007-12-04 15:00:00,50.24,50.3,50.18,50.25,111200.0,24.051,24.0797,24.0223,24.0558,111200.0
2007-12-04 15:30:00,50.26,50.32,50.01,50.08,157200.0,24.0606,24.0893,23.9409,23.9744,157200.0
2007-12-05 09:30:00,51.07,51.71,50.82,50.9,58800.0,24.4484,24.7547,24.3287,24.367,58800.0
2007-12-05 10:00:00,50.85,50.92,50.2,50.52,59000.0,24.343,24.3766,24.0319,24.1851,59000.0
2007-12-05 10:30:00,50.48,50.71,50.38,50.7,38400.0,24.1659,24.276,24.118,24.2712,38400.0
2007-12-05 11:00:00,50.7,51.15,50.7,51.15,44100.0,24.2712,24.4867,24.2712,24.4867,44100.0
2007-12-05 11:30:00,51.15,51.67,51.14,51.67,35900.0,24.4867,24.7356,24.4819,24.7356,35900.0
2007-12-05 12:00:00,51.65,51.7,51.47,51.61,40200.0,24.726,24.75,24.6399,24.7069,40200.0
2007-12-05 12:30:00,51.58,51.61,51.0,51.26,38900.0,24.6925,24.7069,24.4149,24.5393,38900.0
2007-12-05 13:00:00,51.27,51.43,51.07,51.16,28300.0,24.5441,24.6207,24.4484,24.4914,28300.0
2007-12-05 13:30:00,51.16,51.4,51.12,51.12,53200.0,24.4914,24.6063,24.4723,24.4723,53200.0
2007-12-05 14:00:00,51.15,51.18,50.87,50.9,33300.0,24.4867,24.501,24.3526,24.367,33300.0
2007-12-05 14:30:00,50.9,50.99,50.71,50.77,40200.0,24.367,24.4101,24.276,24.3047,40200.0
2007-12-05 15:00:00,50.82,50.98,50.68,50.75,44200.0,24.3287,24.4053,24.2617,24.2952,44200.0
2007-12-05 15:30:00,50.76,51.19,50.69,51.16,115300.0,24.3,24.5058,24.2664,24.4914,115300.0
2007-12-06 09:30:00,51.32,51.92,50.94,51.7,55500.0,24.568,24.8553,24.3861,24.75,55500.0
2007-12-06 10:00:00,51.66,52.01,51.43,51.93,105200.0,24.7308,24.8984,24.6207,24.8601,105200.0
2007-12-06 10:30:00,51.96,51.96,51.63,51.88,45700.0,24.8744,24.8744,24.7164,24.8361,45700.0
2007-12-06 11:00:00,51.86,51.95,51.69,51.9,93200.0,24.8266,24.8696,24.7452,24.8457,93200.0
2007-12-06 11:30:00,51.92,52.06,51.85,51.93,72300.0,24.8553,24.9223,24.8218,24.8601,72300.0
2007-12-06 12:00:00,51.93,52.04,51.85,52.0,75100.0,24.8601,24.9127,24.8218,24.8936,75100.0
2007-12-06 12:30:00,52.02,52.2,51.94,52.12,87300.0,24.9031,24.9893,24.8649,24.951,87300.0
2007-12-06 13:00:00,52.1,52.24,52.07,52.14,37900.0,24.9414,25.0085,24.9271,24.9606,37900.0
2007-12-06 13:30:00,52.13,52.18,51.77,51.82,23700.0,24.9558,24.9797,24.7835,24.8074,23700.0
2007-12-06 14:00:00,51.86,52.13,51.85,52.08,89800.0,24.8266,24.9558,24.8218,24.9319,89800.0
2007-12-06 14:30:00,52.05,52.45,52.05,52.35,31500.0,24.9175,25.109,24.9175,25.0611,31500.0
2007-12-06 15:00:00,52.41,52.54,52.17,52.4,63800.0,25.0899,25.1521,24.975,25.0851,63800.0
2007-12-06 15:30:00,52.43,52.7,52.27,52.5,145000.0,25.0994,25.2287,25.0228,25.1329,145000.0
2007-12-07 09:30:00,52.78,52.78,51.89,52.14,41700.0,25.267,25.267,24.8409,24.9606,41700.0
2007-12-07 10:00:00,52.15,52.5,52.13,52.49,51000.0,24.9654,25.1329,24.9558,25.1281,51000.0
2007-12-07 10:30:00,52.49,52.5,52.06,52.13,43400.0,25.1281,25.1329,24.9223,24.9558,43400.0
2007-12-07 11:00:00,52.15,52.29,51.89,52.23,45800.0,24.9654,25.0324,24.8409,25.0037,45800.0
2007-12-07 11:30:00,52.22,52.57,52.17,52.44,45300.0,24.9989,25.1664,24.975,25.1042,45300.0
2007-12-07 12:00:00,52.45,52.56,52.36,52.47,32600.0,25.109,25.1617,25.0659,25.1186,32600.0
2007-12-07 12:30:00,52.44,52.46,52.17,52.23,29200.0,25.1042,25.1138,24.975,25.0037,29200.0
2007-12-07 13:00:00,52.22,52.26,51.82,51.97,39500.0,24.9989,25.018,24.8074,24.8792,39500.0
2007-12-07 13:30:00,51.96,52.0,51.68,51.71,26100.0,24.8744,24.8936,24.7404,24.7547,26100.0
2007-12-07 14:00:00,51.7,51.81,51.59,51.68,31100.0,24.75,24.8026,24.6973,24.7404,31100.0
2007-12-07 14:30:00,51.66,51.72,51.43,51.53,37100.0,24.7308,24.7595,24.6207,24.6686,37100.0
2007-12-07 15:00:00,51.51,51.78,51.45,51.7,57900.0,24.659,24.7883,24.6303,24.75,57900.0
2007-12-07 15:30:00,51.7,51.95,51.37,51.46,142900.0,24.75,24.8696,24.592,24.6351,142900.0
2007-12-10 09:30:00,51.79,52.1,51.08,52.06,46900.0,24.793,24.9414,24.4532,24.9223,46900.0
2007-12-10 10:00:00,51.98,52.36,51.98,52.32,52800.0,24.884,25.0659,24.884,25.0468,52800.0
2007-12-10 10:30:00,52.3,52.68,52.27,52.62,43100.0,25.0372,25.2191,25.0228,25.1904,43100.0
2007-12-10 11:00:00,52.61,52.72,52.35,52.48,39300.0,25.1856,25.2383,25.0611,25.1234,39300.0
2007-12-10 11:30:00,52.48,52.61,52.37,52.37,42300.0,25.1234,25.1856,25.0707,25.0707,42300.0
2007-12-10 12:00:00,52.37,52.37,52.17,52.33,24300.0,25.0707,25.0707,24.975,25.0516,24300.0
2007-12-10 12:30:00,52.28,52.33,52.14,52.14,22400.0,25.0276,25.0516,24.9606,24.9606,22400.0
2007-12-10 13:00:00,52.15,52.55,52.13,52.4,44000.0,24.9654,25.1569,24.9558,25.0851,44000.0
2007-12-10 13:30:00,52.39,52.55,52.3,52.41,31300.0,25.0803,25.1569,25.0372,25.0899,31300.0
2007-12-10 14:00:00,52.42,52.44,52.26,52.35,38800.0,25.0946,25.1042,25.018,25.0611,38800.0
2007-12-10 14:30:00,52.37,52.45,52.21,52.32,33500.0,25.0707,25.109,24.9941,25.0468,33500.0
2007-12-10 15:00:00,52.32,52.44,52.08,52.33,40900.0,25.0468,25.1042,24.9319,25.0516,40900.0
2007-12-10 15:30:00,52.34,52.74,52.24,52.73,49000.0,25.0563,25.2478,25.0085,25.243,49000.0
2007-12-11 09:30:00,52.63,52.67,52.4,52.51,20100.0,25.1952,25.2143,25.0851,25.1377,20100.0
2007-12-11 10:00:00,52.56,52.76,52.46,52.55,221700.0,25.1617,25.2574,25.1138,25.1569,221700.0
2007-12-11 10:30:00,52.54,52.57,52.27,52.33,81300.0,25.1521,25.1664,25.0228,25.0516,81300.0
2007-12-11 11:00:00,52.27,52.42,52.18,52.33,16500.0,25.0228,25.0946,24.9797,25.0516,16500.0
2007-12-11 11:30:00,52.32,52.47,52.21,52.4,25700.0,25.0468,25.1186,24.9941,25.0851,25700.0
2007-12-11 12:00:00,52.41,52.45,52.32,52.39,14500.0,25.0899,25.109,25.0468,25.0803,14500.0
2007-12-11 12:30:00,52.42,52.57,52.3,52.52,13500.0,25.0946,25.1664,25.0372,25.1425,13500.0
2007-12-11 13:00:00,52.51,52.77,52.48,52.74,11900.0,25.1377,25.2622,25.1234,25.2478,11900.0
2007-12-11 13:30:00,52.74,52.99,52.6,52.96,20600.0,25.2478,25.3675,25.1808,25.3531,20600.0
2007-12-11 14:00:00,52.95,53.0,51.1,51.45,103300.0,25.3484,25.3723,24.4627,24.6303,103300.0
2007-12-11 14:30:00,51.44,51.48,50.5,50.77,82500.0,24.6255,24.6446,24.1755,24.3047,82500.0
2007-12-11 15:00:00,50.77,50.82,50.02,50.13,67600.0,24.3047,24.3287,23.9457,23.9984,67600.0
2007-12-11 15:30:00,50.18,50.49,50.12,50.12,202600.0,24.0223,24.1707,23.9936,23.9936,202600.0
2007-12-12 09:30:00,51.5,52.03,50.41,51.63,161100.0,24.6542,24.9079,24.1324,24.7164,161100.0
2007-12-12 10:00:00,51.6,51.73,51.35,51.6,54200.0,24.7021,24.7643,24.5824,24.7021,54200.0
2007-12-12 10:30:00,51.6,51.6,50.86,50.86,63600.0,24.7021,24.7021,24.3478,24.3478,63600.0
2007-12-12 11:00:00,50.82,50.89,50.46,50.5,60300.0,24.3287,24.3622,24.1563,24.1755,60300.0
2007-12-12 11:30:00,50.52,50.76,50.45,50.52,63000.0,24.1851,24.3,24.1516,24.1851,63000.0
2007-12-12 12:00:00,50.56,50.56,50.05,50.08,58800.0,24.2042,24.2042,23.9601,23.9744,58800.0
2007-12-12 12:30:00,50.08,50.09,49.79,49.83,74600.0,23.9744,23.9792,23.8356,23.8547,74600.0
2007-12-12 13:00:00,49.8,49.84,49.53,49.56,34700.0,23.8404,23.8595,23.7111,23.7255,34700.0
2007-12-12 13:30:00,49.56,50.13,49.47,50.13,51200.0,23.7255,23.9984,23.6824,23.9984,51200.0
2007-12-12 14:00:00,50.13,50.15,49.78,49.8,50900.0,23.9984,24.0079,23.8308,23.8404,50900.0
2007-12-12 14:30:00,49.8,49.81,49.34,49.34,57200.0,23.8404,23.8452,23.6202,23.6202,57200.0
2007-12-12 15:00:00,49.34,49.34,48.5,48.66,82000.0,23.6202,23.6202,23.218,23.2946,82000.0
2007-12-12 15:30:00,48.66,49.55,48.6,49.4,120900.0,23.2946,23.7207,23.2659,23.6489,120900.0
2007-12-13 09:30:00,48.81,49.45,48.32,48.44,50800.0,23.3665,23.6728,23.1319,23.1893,50800.0
2007-12-13 10:00:00,48.48,49.1,48.3,48.77,51200.0,23.2085,23.5053,23.1223,23.3473,51200.0
2007-12-13 10:30:00,48.71,48.89,48.47,48.72,41600.0,23.3186,23.4047,23.2037,23.3234,41600.0
2007-12-13 11:00:00,48.72,48.81,48.55,48.75,32800.0,23.3234,23.3665,23.242,23.3377,32800.0
2007-12-13 11:30:00,48.75,48.79,48.55,48.65,44100.0,23.3377,23.3569,23.242,23.2899,44100.0
2007-12-13 12:00:00,48.61,48.79,48.6,48.63,31800.0,23.2707,23.3569,23.2659,23.2803,31800.0
2007-12-13 12:30:00,48.63,48.64,48.38,48.4,66300.0,23.2803,23.2851,23.1606,23.1702,66300.0
2007-12-13 13:00:00,48.41,48.51,48.37,48.41,45500.0,23.175,23.2228,23.1558,23.175,45500.0
2007-12-13 13:30:00,48.42,48.5,48.37,48.47,70600.0,23.1797,23.218,23.1558,23.2037,70600.0
2007-12-13 14:00:00,48.5,48.6,48.35,48.53,105600.0,23.218,23.2659,23.1462,23.2324,105600.0
2007-12-13 14:30:00,48.53,48.56,48.38,48.43,80400.0,23.2324,23.2468,23.1606,23.1845,80400.0
2007-12-13 15:00:00,48.41,48.76,48.35,48.74,145600.0,23.175,23.3425,23.1462,23.3329,145600.0
2007-12-13 15:30:00,48.73,49.02,48.47,48.67,152200.0,23.3282,23.467,23.2037,23.2994,152200.0
2007-12-14 09:30:00,48.5,48.72,47.94,48.29,51400.0,23.218,23.3234,22.95,23.1175,51400.0
2007-12-14 10:00:00,48.26,48.81,48.2,48.71,34300.0,23.1032,23.3665,23.0744,23.3186,34300.0
2007-12-14 10:30:00,48.66,48.99,48.42,48.69,56700.0,23.2946,23.4526,23.1797,23.309,56700.0
2007-12-14 11:00:00,48.76,49.18,48.68,48.73,47800.0,23.3425,23.5436,23.3042,23.3282,47800.0
2007-12-14 11:30:00,48.72,48.75,48.45,48.45,36000.0,23.3234,23.3377,23.1941,23.1941,36000.0
2007-12-14 12:00:00,48.45,48.6,48.13,48.21,53500.0,23.1941,23.2659,23.0409,23.0792,53500.0
2007-12-14 12:30:00,48.19,48.5,48.15,48.45,53900.0,23.0696,23.218,23.0505,23.1941,53900.0
2007-12-14 13:00:00,48.46,48.49,48.3,48.4,45200.0,23.1989,23.2133,23.1223,23.1702,45200.0
2007-12-14 13:30:00,48.42,48.42,48.2,48.34,57700.0,23.1797,23.1797,23.0744,23.1415,57700.0
2007-12-14 14:00:00,48.33,48.33,47.99,47.99,43000.0,23.1367,23.1367,22.9739,22.9739,43000.0
2007-12-14 14:30:00,48.03,48.07,47.86,47.88,55600.0,22.993,23.0122,22.9117,22.9212,55600.0
2007-12-14 15:00:00,47.86,48.04,47.82,47.89,66800.0,22.9117,22.9978,22.8925,22.926,66800.0
2007-12-14 15:30:00,47.88,48.08,47.53,47.61,121200.0,22.9212,23.017,22.7537,22.792,121200.0
2007-12-17 09:30:00,47.8,47.8,46.41,46.48,67200.0,22.8829,22.8829,22.2175,22.251,67200.0
2007-12-17 10:00:00,46.48,46.56,46.16,46.2,107000.0,22.251,22.2893,22.0978,22.117,107000.0
2007-12-17 10:30:00,46.2,46.5,46.14,46.45,104400.0,22.117,22.2606,22.0883,22.2367,104400.0
2007-12-17 11:00:00,46.42,46.46,46.14,46.25,96000.0,22.2223,22.2415,22.0883,22.1409,96000.0
2007-12-17 11:30:00,46.27,46.5,46.05,46.15,71600.0,22.1505,22.2606,22.0452,22.093,71600.0
2007-12-17 12:00:00,46.12,46.54,46.12,46.47,43200.0,22.0787,22.2798,22.0787,22.2462,43200.0
2007-12-17 12:30:00,46.44,46.75,46.44,46.71,69800.0,22.2319,22.3803,22.2319,22.3611,69800.0
2007-12-17 13:00:00,46.66,46.83,46.41,46.62,65200.0,22.3372,22.4186,22.2175,22.318,65200.0
2007-12-17 13:30:00,46.6,46.74,46.45,46.68,52200.0,22.3085,22.3755,22.2367,22.3468,52200.0
2007-12-17 14:00:00,46.69,46.9,46.53,46.53,67300.0,22.3516,22.4521,22.275,22.275,67300.0
2007-12-17 14:30:00,46.52,46.59,46.18,46.2,51800.0,22.2702,22.3037,22.1074,22.117,51800.0
2007-12-17 15:00:00,46.2,46.35,45.73,45.73,82700.0,22.117,22.1888,21.892,21.892,82700.0
2007-12-17 15:30:00,45.73,46.1,45.68,45.85,153100.0,21.892,22.0691,21.868,21.9494,153100.0
2007-12-18 09:30:00,47.67,49.36,45.01,46.28,83300.0,22.8207,23.6297,21.5473,22.1553,83300.0
2007-12-18 10:00:00,46.25,46.26,45.98,45.98,54900.0,22.1409,22.1457,22.0117,22.0117,54900.0
2007-12-18 10:30:00,45.97,46.01,45.82,45.82,110900.0,22.0069,22.026,21.9351,21.9351,110900.0
2007-12-18 11:00:00,45.84,45.84,45.5,45.56,66700.0,21.9446,21.9446,21.7819,21.8106,66700.0
2007-12-18 11:30:00,45.55,45.65,45.05,45.05,80200.0,21.8058,21.8537,21.5665,21.5665,80200.0
2007-12-18 12:00:00,45.05,45.16,44.91,44.94,77500.0,21.5665,21.6191,21.4994,21.5138,77500.0
2007-12-18 12:30:00,44.96,45.07,44.91,45.05,57600.0,21.5234,21.576,21.4994,21.5665,57600.0
2007-12-18 13:00:00,45.02,45.33,44.99,45.31,57700.0,21.5521,21.7005,21.5377,21.6909,57700.0
2007-12-18 13:30:00,45.3,45.43,45.16,45.29,52100.0,21.6861,21.7484,21.6191,21.6813,52100.0
2007-12-18 14:00:00,45.3,45.68,45.27,45.59,63500.0,21.6861,21.868,21.6718,21.825,63500.0
2007-12-18 14:30:00,45.55,45.9,45.5,45.62,71800.0,21.8058,21.9734,21.7819,21.8393,71800.0
2007-12-18 15:00:00,45.62,45.88,45.56,45.81,90100.0,21.8393,21.9638,21.8106,21.9303,90100.0
2007-12-18 15:30:00,45.79,46.19,45.76,46.19,209100.0,21.9207,22.1122,21.9063,22.1122,209100.0
2007-12-19 09:30:00,45.11,45.5,44.76,44.92,78800.0,21.9147,22.1041,21.7446,21.8224,78800.0
2007-12-19 10:00:00,45.0,45.39,44.9,45.32,60300.0,21.8612,22.0507,21.8126,22.0167,60300.0
2007-12-19 10:30:00,45.39,45.67,45.32,45.49,77200.0,22.0507,22.1867,22.0167,22.0993,77200.0
2007-12-19 11:00:00,45.52,45.99,45.46,45.58,132700.0,22.1138,22.3422,22.0847,22.143,132700.0
2007-12-19 11:30:00,45.55,45.78,45.45,45.57,65200.0,22.1284,22.2401,22.0798,22.1381,65200.0
2007-12-19 12:00:00,45.59,46.06,45.59,46.05,28400.0,22.1478,22.3762,22.1478,22.3713,28400.0
2007-12-19 12:30:00,46.04,46.07,45.83,45.93,43000.0,22.3665,22.381,22.2644,22.313,43000.0
2007-12-19 13:00:00,45.89,46.11,45.83,46.04,39800.0,22.2936,22.4005,22.2644,22.3665,39800.0
2007-12-19 13:30:00,46.05,46.09,45.68,45.87,43100.0,22.3713,22.3907,22.1916,22.2839,43100.0
2007-12-19 14:00:00,45.87,46.55,45.86,46.47,85100.0,22.2839,22.6142,22.279,22.5754,85100.0
2007-12-19 14:30:00,46.51,46.7,46.33,46.55,61500.0,22.5948,22.6871,22.5073,22.6142,61500.0
2007-12-19 15:00:00,46.55,46.77,46.41,46.69,60600.0,22.6142,22.7211,22.5462,22.6822,60600.0
2007-12-19 15:30:00,46.71,46.88,46.63,46.76,103200.0,22.6919,22.7745,22.6531,22.7162,103200.0
2007-12-20 09:30:00,46.89,46.9,46.51,46.56,72300.0,22.7794,22.7843,22.5948,22.6191,72300.0
2007-12-20 10:00:00,46.56,46.61,46.16,46.29,576600.0,22.6191,22.6434,22.4248,22.4879,576600.0
2007-12-20 10:30:00,46.25,46.38,45.93,46.13,93300.0,22.4685,22.5316,22.313,22.4102,93300.0
2007-12-20 11:00:00,46.12,46.33,45.97,46.01,102800.0,22.4053,22.5073,22.3325,22.3519,102800.0
2007-12-20 11:30:00,46.01,46.08,45.88,45.88,133400.0,22.3519,22.3859,22.2887,22.2887,133400.0
2007-12-20 12:00:00,45.88,45.98,45.67,45.73,40200.0,22.2887,22.3373,22.1867,22.2159,40200.0
2007-12-20 12:30:00,45.73,45.75,45.48,45.53,18600.0,22.2159,22.2256,22.0944,22.1187,18600.0
2007-12-20 13:00:00,45.5,45.74,45.43,45.52,41200.0,22.1041,22.2207,22.0701,22.1138,41200.0
2007-12-20 13:30:00,45.51,46.02,45.44,45.96,57800.0,22.109,22.3567,22.075,22.3276,57800.0
2007-12-20 14:00:00,45.96,45.99,45.74,45.85,23400.0,22.3276,22.3422,22.2207,22.2742,23400.0
2007-12-20 14:30:00,45.82,46.19,45.82,45.96,25600.0,22.2596,22.4393,22.2596,22.3276,25600.0
2007-12-20 15:00:00,45.96,46.05,45.71,45.78,24400.0,22.3276,22.3713,22.2061,22.2401,24400.0
2007-12-20 15:30:00,45.83,46.14,45.77,46.0,149700.0,22.2644,22.415,22.2353,22.347,149700.0
2007-12-21 09:30:00,46.57,46.66,46.15,46.23,219600.0,22.6239,22.6677,22.4199,22.4588,219600.0
2007-12-21 10:00:00,46.22,46.32,46.18,46.32,89200.0,22.4539,22.5025,22.4345,22.5025,89200.0
2007-12-21 10:30:00,46.32,46.42,46.21,46.25,31800.0,22.5025,22.5511,22.449,22.4685,31800.0
2007-12-21 11:00:00,46.27,46.68,46.27,46.49,67500.0,22.4782,22.6774,22.4782,22.5851,67500.0
2007-12-21 11:30:00,46.5,46.55,46.17,46.18,134900.0,22.5899,22.6142,22.4296,22.4345,134900.0
2007-12-21 12:00:00,46.23,46.5,46.19,46.35,30900.0,22.4588,22.5899,22.4393,22.5171,30900.0
2007-12-21 12:30:00,46.37,46.42,45.95,45.98,64300.0,22.5268,22.5511,22.3227,22.3373,64300.0
2007-12-21 13:00:00,46.01,46.15,45.99,46.15,109400.0,22.3519,22.4199,22.3422,22.4199,109400.0
2007-12-21 13:30:00,46.16,46.31,46.05,46.24,175500.0,22.4248,22.4976,22.3713,22.4636,175500.0
2007-12-21 14:00:00,46.26,46.44,46.24,46.39,74900.0,22.4733,22.5608,22.4636,22.5365,74900.0
2007-12-21 14:30:00,46.39,46.68,46.37,46.59,50100.0,22.5365,22.6774,22.5268,22.6337,50100.0
2007-12-21 15:00:00,46.63,46.74,46.5,46.73,55000.0,22.6531,22.7065,22.5899,22.7017,55000.0
2007-12-21 15:30:00,46.73,47.28,46.72,47.26,116400.0,22.7017,22.9689,22.6968,22.9591,116400.0
2007-12-24 09:30:00,46.99,48.8,46.99,48.4,55500.0,22.828,23.7073,22.828,23.513,55500.0
2007-12-24 10:00:00,48.37,48.44,48.3,48.4,18600.0,23.4984,23.5324,23.4644,23.513,18600.0
2007-12-24 10:30:00,48.39,48.42,48.26,48.29,14000.0,23.5081,23.5227,23.4449,23.4595,14000.0
2007-12-24 11:00:00,48.26,48.56,48.26,48.56,12300.0,23.4449,23.5907,23.4449,23.5907,12300.0
2007-12-24 11:30:00,48.55,48.82,48.51,48.8,15900.0,23.5858,23.717,23.5664,23.7073,15900.0
2007-12-24 12:00:00,48.8,49.03,48.8,49.0,28800.0,23.7073,23.819,23.7073,23.8044,28800.0
2007-12-24 12:30:00,49.0,49.65,48.93,49.5,89300.0,23.8044,24.1202,23.7704,24.0473,89300.0
2007-12-24 13:00:00,49.59,49.59,49.54,49.54,9800.0,24.0911,24.0911,24.0668,24.0668,9800.0
2007-12-24 13:30:00,49.54,49.54,49.54,49.54,0.0,24.0668,24.0668,24.0668,24.0668,0.0
2007-12-24 14:00:00,49.54,49.54,49.54,49.54,0.0,24.0668,24.0668,24.0668,24.0668,0.0
2007-12-24 14:30:00,49.54,49.54,49.54,49.54,0.0,24.0668,24.0668,24.0668,24.0668,0.0
2007-12-24 15:00:00,49.54,49.54,49.54,49.54,0.0,24.0668,24.0668,24.0668,24.0668,0.0
2007-12-24 15:30:00,49.54,49.54,49.54,49.54,0.0,24.0668,24.0668,24.0668,24.0668,0.0
2007-12-26 09:30:00,48.84,49.28,48.42,48.9,40200.0,23.7267,23.9405,23.5227,23.7559,40200.0
2007-12-26 10:00:00,48.96,49.32,48.88,49.08,38600.0,23.785,23.9599,23.7461,23.8433,38600.0
2007-12-26 10:30:00,49.08,49.08,48.59,48.59,19400.0,23.8433,23.8433,23.6053,23.6053,19400.0
2007-12-26 11:00:00,48.59,48.66,48.34,48.41,22600.0,23.6053,23.6393,23.4838,23.5178,22600.0
2007-12-26 11:30:00,48.39,48.43,48.2,48.25,19900.0,23.5081,23.5275,23.4158,23.4401,19900.0
2007-12-26 12:00:00,48.23,48.3,48.0,48.02,21100.0,23.4304,23.4644,23.3186,23.3284,21100.0
2007-12-26 12:30:00,48.05,48.29,48.01,48.25,38500.0,23.3429,23.4595,23.3235,23.4401,38500.0
2007-12-26 13:00:00,48.26,48.52,48.23,48.5,32600.0,23.4449,23.5713,23.4304,23.5615,32600.0
2007-12-26 13:30:00,48.5,49.03,48.47,49.0,59300.0,23.5615,23.819,23.547,23.8044,59300.0
2007-12-26 14:00:00,49.01,49.11,48.9,49.06,51400.0,23.8093,23.8579,23.7559,23.8336,51400.0
2007-12-26 14:30:00,49.09,49.39,49.08,49.13,62500.0,23.8482,23.9939,23.8433,23.8676,62500.0
2007-12-26 15:00:00,49.1,49.34,48.96,48.99,58500.0,23.853,23.9696,23.785,23.7996,58500.0
2007-12-26 15:30:00,48.99,49.52,48.86,49.02,125000.0,23.7996,24.0571,23.7364,23.8142,125000.0
2007-12-27 09:30:00,49.28,49.28,48.06,48.08,45800.0,23.9405,23.9405,23.3478,23.3575,45800.0
2007-12-27 10:00:00,48.09,48.47,48.08,48.32,50500.0,23.3624,23.547,23.3575,23.4741,50500.0
2007-12-27 10:30:00,48.35,48.58,48.23,48.49,56800.0,23.4887,23.6004,23.4304,23.5567,56800.0
2007-12-27 11:00:00,48.49,48.59,48.22,48.28,34600.0,23.5567,23.6053,23.4255,23.4547,34600.0
2007-12-27 11:30:00,48.31,48.47,48.26,48.43,23200.0,23.4692,23.547,23.4449,23.5275,23200.0
2007-12-27 12:00:00,48.43,48.48,48.05,48.08,52500.0,23.5275,23.5518,23.3429,23.3575,52500.0
2007-12-27 12:30:00,48.1,48.11,47.67,47.71,21800.0,23.3672,23.3721,23.1583,23.1778,21800.0
2007-12-27 13:00:00,47.7,48.18,47.68,48.12,50700.0,23.1729,23.4061,23.1632,23.3769,50700.0
2007-12-27 13:30:00,48.15,48.28,48.08,48.21,24800.0,23.3915,23.4547,23.3575,23.4207,24800.0
2007-12-27 14:00:00,48.21,48.31,48.06,48.22,38400.0,23.4207,23.4692,23.3478,23.4255,38400.0
2007-12-27 14:30:00,48.22,48.42,48.14,48.25,46900.0,23.4255,23.5227,23.3866,23.4401,46900.0
2007-12-27 15:00:00,48.31,48.35,48.14,48.2,35700.0,23.4692,23.4887,23.3866,23.4158,35700.0
2007-12-27 15:30:00,48.19,48.34,47.79,48.01,142200.0,23.4109,23.4838,23.2166,23.3235,142200.0
2007-12-28 09:30:00,47.96,48.49,47.65,47.7,24100.0,23.2992,23.5567,23.1486,23.1729,24100.0
2007-12-28 10:00:00,47.65,47.71,47.5,47.55,24400.0,23.1486,23.1778,23.0757,23.1,24400.0
2007-12-28 10:30:00,47.55,47.93,47.49,47.74,4100.0,23.1,23.2846,23.0709,23.1923,4100.0
2007-12-28 11:00:00,47.81,47.81,47.26,47.44,47100.0,23.2263,23.2263,22.9591,23.0466,47100.0
2007-12-28 11:30:00,47.46,47.5,47.27,47.27,23200.0,23.0563,23.0757,22.964,22.964,23200.0
2007-12-28 12:00:00,47.31,47.46,47.0,47.03,24700.0,22.9834,23.0563,22.8328,22.8474,24700.0
2007-12-28 12:30:00,47.02,47.38,47.02,47.37,21000.0,22.8425,23.0174,22.8425,23.0126,21000.0
2007-12-28 13:00:00,47.38,47.71,47.28,47.53,34700.0,23.0174,23.1778,22.9689,23.0903,34700.0
2007-12-28 13:30:00,47.54,47.68,47.33,47.63,17400.0,23.0952,23.1632,22.9931,23.1389,17400.0
2007-12-28 14:00:00,47.62,47.62,47.39,47.45,22600.0,23.134,23.134,23.0223,23.0514,22600.0
2007-12-28 14:30:00,47.44,47.82,47.37,47.81,48600.0,23.0466,23.2312,23.0126,23.2263,48600.0
2007-12-28 15:00:00,47.8,47.82,47.29,47.82,54600.0,23.2215,23.2312,22.9737,23.2312,54600.0
2007-12-28 15:30:00,47.79,47.8,47.27,47.33,74000.0,23.2166,23.2215,22.964,22.9931,74000.0
2007-12-31 09:30:00,47.0,47.33,46.51,46.82,33700.0,22.8328,22.9931,22.5948,22.7454,33700.0
2007-12-31 10:00:00,46.72,47.11,46.68,47.1,15800.0,22.6968,22.8863,22.6774,22.8814,15800.0
2007-12-31 10:30:00,47.02,47.02,46.64,46.91,12600.0,22.8425,22.8425,22.6579,22.7891,12600.0
2007-12-31 11:00:00,46.94,47.08,46.81,47.03,15500.0,22.8037,22.8717,22.7405,22.8474,15500.0
2007-12-31 11:30:00,47.01,47.05,46.95,47.05,12200.0,22.8377,22.8571,22.8085,22.8571,12200.0
2007-12-31 12:00:00,47.1,47.49,47.06,47.25,9200.0,22.8814,23.0709,22.862,22.9543,9200.0
2007-12-31 12:30:00,47.26,47.54,47.26,47.36,16900.0,22.9591,23.0952,22.9591,23.0077,16900.0
2007-12-31 13:00:00,47.4,47.89,47.29,47.8,7400.0,23.0272,23.2652,22.9737,23.2215,7400.0
2007-12-31 13:30:00,47.8,47.95,47.58,47.86,9500.0,23.2215,23.2943,23.1146,23.2506,9500.0
2007-12-31 14:00:00,47.85,48.02,47.77,47.83,19700.0,23.2458,23.3284,23.2069,23.236,19700.0
2007-12-31 14:30:00,47.77,47.99,47.69,47.79,27100.0,23.2069,23.3138,23.168,23.2166,27100.0
2007-12-31 15:00:00,47.76,48.16,47.69,47.89,31200.0,23.202,23.3964,23.168,23.2652,31200.0
2007-12-31 15:30:00,47.9,48.19,47.88,48.05,96700.0,23.2701,23.4109,23.2603,23.3429,96700.0
2008-01-02 09:30:00,46.65,47.37,46.26,47.13,179100.0,22.6628,23.0126,22.4733,22.896,179100.0
2008-01-02 10:00:00,47.13,47.13,46.47,46.73,43600.0,22.896,22.896,22.5754,22.7017,43600.0
2008-01-02 10:30:00,46.71,46.73,46.15,46.15,37700.0,22.6919,22.7017,22.4199,22.4199,37700.0
2008-01-02 11:00:00,46.16,46.19,45.72,45.77,41300.0,22.4248,22.4393,22.211,22.2353,41300.0
2008-01-02 11:30:00,45.78,46.21,45.66,46.21,31500.0,22.2401,22.449,22.1819,22.449,31500.0
2008-01-02 12:00:00,46.17,46.41,46.06,46.32,72500.0,22.4296,22.5462,22.3762,22.5025,72500.0
2008-01-02 12:30:00,46.32,46.54,46.24,46.37,51500.0,22.5025,22.6094,22.4636,22.5268,51500.0
2008-01-02 13:00:00,46.37,46.45,46.25,46.39,56600.0,22.5268,22.5656,22.4685,22.5365,56600.0
2008-01-02 13:30:00,46.38,46.48,46.26,46.36,46600.0,22.5316,22.5802,22.4733,22.5219,46600.0
2008-01-02 14:00:00,46.38,46.88,46.27,46.65,91100.0,22.5316,22.7745,22.4782,22.6628,91100.0
2008-01-02 14:30:00,46.68,46.82,46.48,46.48,53600.0,22.6774,22.7454,22.5802,22.5802,53600.0
2008-01-02 15:00:00,46.48,46.58,46.01,46.42,68400.0,22.5802,22.6288,22.3519,22.5511,68400.0
2008-01-02 15:30:00,46.41,46.53,46.32,46.5,136100.0,22.5462,22.6045,22.5025,22.5899,136100.0
2008-01-03 09:30:00,46.45,46.45,45.29,45.59,76600.0,22.5656,22.5656,22.0021,22.1478,76600.0
2008-01-03 10:00:00,45.67,45.95,45.35,45.42,34800.0,22.1867,22.3227,22.0313,22.0653,34800.0
2008-01-03 10:30:00,45.4,45.63,45.08,45.28,37800.0,22.0555,22.1673,21.9001,21.9972,37800.0
2008-01-03 11:00:00,45.3,45.37,45.06,45.06,27800.0,22.007,22.041,21.8904,21.8904,27800.0
2008-01-03 11:30:00,45.05,45.3,45.02,45.16,24300.0,21.8855,22.007,21.8709,21.9389,24300.0
2008-01-03 12:00:00,45.16,45.22,44.85,44.89,28900.0,21.9389,21.9681,21.7884,21.8078,28900.0
2008-01-03 12:30:00,44.88,44.9,44.62,44.75,36000.0,21.8029,21.8126,21.6766,21.7398,36000.0
2008-01-03 13:00:00,44.75,44.82,44.32,44.39,43400.0,21.7398,21.7738,21.5309,21.5649,43400.0
2008-01-03 13:30:00,44.41,44.67,44.29,44.4,76300.0,21.5746,21.7009,21.5163,21.5697,76300.0
2008-01-03 14:00:00,44.41,44.49,44.17,44.17,73900.0,21.5746,21.6135,21.458,21.458,73900.0
2008-01-03 14:30:00,44.2,44.38,44.19,44.24,46900.0,21.4726,21.56,21.4677,21.492,46900.0
2008-01-03 15:00:00,44.24,44.4,44.09,44.09,120400.0,21.492,21.5697,21.4191,21.4191,120400.0
2008-01-03 15:30:00,44.1,44.16,43.77,43.79,168400.0,21.424,21.4531,21.2637,21.2734,168400.0
2008-01-04 09:30:00,43.26,43.26,42.44,42.84,43200.0,21.0159,21.0159,20.6176,20.8119,43200.0
2008-01-04 10:00:00,42.84,43.02,42.5,42.62,43800.0,20.8119,20.8993,20.6467,20.705,43800.0
2008-01-04 10:30:00,42.58,42.97,42.53,42.55,41600.0,20.6856,20.875,20.6613,20.671,41600.0
2008-01-04 11:00:00,42.56,43.21,42.46,43.15,60500.0,20.6759,20.9916,20.6273,20.9625,60500.0
2008-01-04 11:30:00,43.21,43.25,42.98,43.13,73000.0,20.9916,21.0111,20.8799,20.9528,73000.0
2008-01-04 12:00:00,43.13,43.15,43.0,43.11,35500.0,20.9528,20.9625,20.8896,20.943,35500.0
2008-01-04 12:30:00,43.11,43.11,42.72,42.78,70000.0,20.943,20.943,20.7536,20.7827,70000.0
2008-01-04 13:00:00,42.76,42.89,42.75,42.84,48200.0,20.773,20.8362,20.7682,20.8119,48200.0
2008-01-04 13:30:00,42.84,42.86,42.43,42.62,116800.0,20.8119,20.8216,20.6127,20.705,116800.0
2008-01-04 14:00:00,42.62,42.75,42.55,42.57,80000.0,20.705,20.7682,20.671,20.6807,80000.0
2008-01-04 14:30:00,42.59,42.68,42.49,42.58,76700.0,20.6904,20.7342,20.6419,20.6856,76700.0
2008-01-04 15:00:00,42.55,43.11,42.54,42.99,85100.0,20.671,20.943,20.6661,20.8848,85100.0
2008-01-04 15:30:00,43.01,43.13,42.28,42.41,163500.0,20.8945,20.9528,20.5398,20.603,163500.0
2008-01-07 09:30:00,42.65,43.29,42.21,42.8,32800.0,20.7196,21.0305,20.5058,20.7925,32800.0
2008-01-07 10:00:00,42.8,42.88,41.9,41.95,34800.0,20.7925,20.8313,20.3552,20.3795,34800.0
2008-01-07 10:30:00,41.93,43.01,41.9,42.92,54100.0,20.3698,20.8945,20.3552,20.8507,54100.0
2008-01-07 11:00:00,42.86,43.4,42.69,43.4,42300.0,20.8216,21.0839,20.739,21.0839,42300.0
2008-01-07 11:30:00,43.44,43.98,43.44,43.9,38400.0,21.1034,21.3657,21.1034,21.3268,38400.0
2008-01-07 12:00:00,43.86,43.86,43.39,43.42,32800.0,21.3074,21.3074,21.0791,21.0936,32800.0
2008-01-07 12:30:00,43.42,43.55,43.38,43.4,23200.0,21.0936,21.1568,21.0742,21.0839,23200.0
2008-01-07 13:00:00,43.4,43.81,43.4,43.79,21100.0,21.0839,21.2831,21.0839,21.2734,21100.0
2008-01-07 13:30:00,43.79,43.81,43.31,43.53,70600.0,21.2734,21.2831,21.0402,21.1471,70600.0
2008-01-07 14:00:00,43.55,43.61,43.33,43.53,81700.0,21.1568,21.186,21.0499,21.1471,81700.0
2008-01-07 14:30:00,43.52,43.62,43.44,43.6,69600.0,21.1422,21.1908,21.1034,21.1811,69600.0
2008-01-07 15:00:00,43.61,43.66,43.44,43.51,78600.0,21.186,21.2102,21.1034,21.1374,78600.0
2008-01-07 15:30:00,43.53,43.76,43.47,43.6,113700.0,21.1471,21.2588,21.1179,21.1811,113700.0
2008-01-08 09:30:00,43.59,45.11,43.05,44.8,71400.0,21.1762,21.9147,20.9139,21.7641,71400.0
2008-01-08 10:00:00,44.68,45.26,44.26,44.36,42400.0,21.7058,21.9875,21.5017,21.5503,42400.0
2008-01-08 10:30:00,44.31,44.54,44.08,44.47,29500.0,21.526,21.6378,21.4143,21.6037,29500.0
2008-01-08 11:00:00,44.46,44.5,44.01,44.01,72600.0,21.5989,21.6183,21.3803,21.3803,72600.0
2008-01-08 11:30:00,44.01,44.01,42.63,43.22,80200.0,21.3803,21.3803,20.7099,20.9965,80200.0
2008-01-08 12:00:00,43.26,43.54,43.26,43.51,16000.0,21.0159,21.1519,21.0159,21.1374,16000.0
2008-01-08 12:30:00,43.55,43.63,43.26,43.43,35900.0,21.1568,21.1957,21.0159,21.0985,35900.0
2008-01-08 13:00:00,43.41,44.0,43.22,43.56,64700.0,21.0888,21.3754,20.9965,21.1617,64700.0
2008-01-08 13:30:00,43.55,43.64,43.01,43.22,38000.0,21.1568,21.2005,20.8945,20.9965,38000.0
2008-01-08 14:00:00,43.22,43.83,42.99,43.7,94500.0,20.9965,21.2928,20.8848,21.2297,94500.0
2008-01-08 14:30:00,43.74,43.83,43.16,43.3,33100.0,21.2491,21.2928,20.9673,21.0354,33100.0
2008-01-08 15:00:00,43.31,43.32,42.56,42.88,63800.0,21.0402,21.0451,20.6759,20.8313,63800.0
2008-01-08 15:30:00,42.89,43.33,42.16,42.19,146200.0,20.8362,21.0499,20.4815,20.4961,146200.0
2008-01-09 09:30:00,42.34,42.47,41.09,41.23,32700.0,20.569,20.6321,19.9617,20.0297,32700.0
2008-01-09 10:00:00,41.2,41.68,41.01,41.16,56400.0,20.0152,20.2483,19.9229,19.9957,56400.0
2008-01-09 10:30:00,41.12,41.88,41.1,41.85,76000.0,19.9763,20.3455,19.9666,20.3309,76000.0
2008-01-09 11:00:00,41.83,41.88,41.49,41.57,44300.0,20.3212,20.3455,20.156,20.1949,44300.0
2008-01-09 11:30:00,41.55,41.56,41.4,41.51,61700.0,20.1852,20.1901,20.1123,20.1658,61700.0
2008-01-09 12:00:00,41.53,41.72,41.46,41.58,56500.0,20.1755,20.2678,20.1415,20.1998,56500.0
2008-01-09 12:30:00,41.54,42.1,41.5,41.86,50800.0,20.1803,20.4524,20.1609,20.3358,50800.0
2008-01-09 13:00:00,41.9,41.9,41.48,41.66,60800.0,20.3552,20.3552,20.1512,20.2386,60800.0
2008-01-09 13:30:00,41.65,41.67,41.38,41.41,99100.0,20.2338,20.2435,20.1026,20.1172,99100.0
2008-01-09 14:00:00,41.43,41.78,41.27,41.77,145500.0,20.1269,20.2969,20.0492,20.2921,145500.0
2008-01-09 14:30:00,41.79,42.59,41.67,42.25,73800.0,20.3018,20.6904,20.2435,20.5253,73800.0
2008-01-09 15:00:00,42.23,43.04,42.21,42.63,100700.0,20.5155,20.909,20.5058,20.7099,100700.0
2008-01-09 15:30:00,42.63,43.7,42.34,43.59,128700.0,20.7099,21.2297,20.569,21.1762,128700.0
2008-01-10 09:30:00,41.01,42.79,39.62,42.72,193100.0,19.9229,20.7876,19.2476,20.7536,193100.0
2008-01-10 10:00:00,42.78,43.38,42.51,42.78,133200.0,20.7827,21.0742,20.6516,20.7827,133200.0
2008-01-10 10:30:00,42.78,43.22,42.61,42.84,109000.0,20.7827,20.9965,20.7001,20.8119,109000.0
2008-01-10 11:00:00,42.81,42.96,42.5,42.8,65500.0,20.7973,20.8702,20.6467,20.7925,65500.0
2008-01-10 11:30:00,42.85,43.16,42.74,43.04,77200.0,20.8167,20.9673,20.7633,20.909,77200.0
2008-01-10 12:00:00,43.04,44.41,43.0,44.23,118200.0,20.909,21.5746,20.8896,21.4872,118200.0
2008-01-10 12:30:00,44.21,44.22,43.38,44.07,68000.0,21.4774,21.4823,21.0742,21.4094,68000.0
2008-01-10 13:00:00,44.06,44.36,43.69,43.8,65400.0,21.4046,21.5503,21.2248,21.2783,65400.0
2008-01-10 13:30:00,43.83,43.91,43.14,43.28,102000.0,21.2928,21.3317,20.9576,21.0256,102000.0
2008-01-10 14:00:00,43.28,44.15,42.97,43.51,84000.0,21.0256,21.4483,20.875,21.1374,84000.0
2008-01-10 14:30:00,43.46,44.62,43.46,44.5,63800.0,21.1131,21.6766,21.1131,21.6183,63800.0
2008-01-10 15:00:00,44.52,45.33,44.33,45.04,86500.0,21.628,22.0215,21.5357,21.8807,86500.0
2008-01-10 15:30:00,45.09,45.27,43.88,44.08,223400.0,21.9049,21.9924,21.3171,21.4143,223400.0
2008-01-11 09:30:00,43.79,43.88,42.51,43.13,54400.0,21.2734,21.3171,20.6516,20.9528,54400.0
2008-01-11 10:00:00,43.14,43.76,42.98,43.39,60200.0,20.9576,21.2588,20.8799,21.0791,60200.0
2008-01-11 10:30:00,43.37,44.7,43.16,44.1,57100.0,21.0694,21.7155,20.9673,21.424,57100.0
2008-01-11 11:00:00,44.02,44.18,43.47,43.9,67600.0,21.3851,21.4629,21.1179,21.3268,67600.0
2008-01-11 11:30:00,43.91,44.42,43.87,44.36,85400.0,21.3317,21.5795,21.3123,21.5503,85400.0
2008-01-11 12:00:00,44.35,44.55,44.26,44.4,80800.0,21.5454,21.6426,21.5017,21.5697,80800.0
2008-01-11 12:30:00,44.43,44.83,44.36,44.83,73200.0,21.5843,21.7786,21.5503,21.7786,73200.0
2008-01-11 13:00:00,44.82,44.84,44.3,44.43,131400.0,21.7738,21.7835,21.5212,21.5843,131400.0
2008-01-11 13:30:00,44.4,44.63,44.3,44.33,66100.0,21.5697,21.6815,21.5212,21.5357,66100.0
2008-01-11 14:00:00,44.32,44.62,44.29,44.52,74200.0,21.5309,21.6766,21.5163,21.628,74200.0
2008-01-11 14:30:00,44.53,44.72,44.39,44.57,96400.0,21.6329,21.7252,21.5649,21.6523,96400.0
2008-01-11 15:00:00,44.54,44.58,44.12,44.49,137700.0,21.6378,21.6572,21.4337,21.6135,137700.0
2008-01-11 15:30:00,44.43,44.84,44.38,44.69,105700.0,21.5843,21.7835,21.56,21.7106,105700.0
2008-01-14 09:30:00,45.03,46.0,43.96,44.09,36800.0,21.8758,22.347,21.356,21.4191,36800.0
2008-01-14 10:00:00,44.07,44.07,43.29,43.76,57600.0,21.4094,21.4094,21.0305,21.2588,57600.0
2008-01-14 10:30:00,43.75,44.24,43.73,43.98,59300.0,21.254,21.492,21.2442,21.3657,59300.0
2008-01-14 11:00:00,43.95,44.4,43.94,44.15,45400.0,21.3511,21.5697,21.3463,21.4483,45400.0
2008-01-14 11:30:00,44.11,44.48,44.11,44.15,90200.0,21.4289,21.6086,21.4289,21.4483,90200.0
2008-01-14 12:00:00,44.15,44.17,43.7,43.75,127300.0,21.4483,21.458,21.2297,21.254,127300.0
2008-01-14 12:30:00,43.75,43.81,43.51,43.68,77500.0,21.254,21.2831,21.1374,21.22,77500.0
2008-01-14 13:00:00,43.69,43.83,43.58,43.68,55500.0,21.2248,21.2928,21.1714,21.22,55500.0
2008-01-14 13:30:00,43.68,44.17,43.67,44.1,57300.0,21.22,21.458,21.2151,21.424,57300.0
2008-01-14 14:00:00,44.13,44.21,43.98,44.2,53500.0,21.4386,21.4774,21.3657,21.4726,53500.0
2008-01-14 14:30:00,44.2,44.57,44.19,44.57,60800.0,21.4726,21.6523,21.4677,21.6523,60800.0
2008-01-14 15:00:00,44.57,44.63,44.29,44.52,93000.0,21.6523,21.6815,21.5163,21.628,93000.0
2008-01-14 15:30:00,44.52,44.85,44.38,44.68,96100.0,21.628,21.7884,21.56,21.7058,96100.0
2008-01-15 09:30:00,43.43,43.86,42.72,43.0,64300.0,21.0985,21.3074,20.7536,20.8896,64300.0
2008-01-15 10:00:00,42.96,43.0,42.34,42.88,60700.0,20.8702,20.8896,20.569,20.8313,60700.0
2008-01-15 10:30:00,42.88,43.12,42.65,43.0,56400.0,20.8313,20.9479,20.7196,20.8896,56400.0
2008-01-15 11:00:00,43.0,43.52,42.89,43.17,71800.0,20.8896,21.1422,20.8362,20.9722,71800.0
2008-01-15 11:30:00,43.18,43.37,42.84,43.01,50500.0,20.9771,21.0694,20.8119,20.8945,50500.0
2008-01-15 12:00:00,42.98,43.07,42.77,42.8,67900.0,20.8799,20.9236,20.7779,20.7925,67900.0
2008-01-15 12:30:00,42.81,42.85,42.41,42.54,57000.0,20.7973,20.8167,20.603,20.6661,57000.0
2008-01-15 13:00:00,42.55,43.0,42.48,42.88,47300.0,20.671,20.8896,20.637,20.8313,47300.0
2008-01-15 13:30:00,42.86,42.98,42.77,42.93,46500.0,20.8216,20.8799,20.7779,20.8556,46500.0
2008-01-15 14:00:00,42.9,42.96,42.74,42.81,66400.0,20.841,20.8702,20.7633,20.7973,66400.0
2008-01-15 14:30:00,42.85,43.11,42.72,42.78,65600.0,20.8167,20.943,20.7536,20.7827,65600.0
2008-01-15 15:00:00,42.77,43.06,42.56,42.91,67300.0,20.7779,20.9188,20.6759,20.8459,67300.0
2008-01-15 15:30:00,42.87,43.17,42.6,42.8,117100.0,20.8265,20.9722,20.6953,20.7925,117100.0
2008-01-16 09:30:00,42.76,43.85,42.66,42.97,45900.0,20.773,21.3025,20.7244,20.875,45900.0
2008-01-16 10:00:00,42.87,43.48,42.77,42.95,59300.0,20.8265,21.1228,20.7779,20.8653,59300.0
2008-01-16 10:30:00,42.95,43.49,42.95,42.98,50000.0,20.8653,21.1277,20.8653,20.8799,50000.0
2008-01-16 11:00:00,42.98,43.2,42.88,43.02,63100.0,20.8799,20.9868,20.8313,20.8993,63100.0
2008-01-16 11:30:00,43.0,43.33,42.71,43.24,152600.0,20.8896,21.0499,20.7487,21.0062,152600.0
2008-01-16 12:00:00,43.22,43.83,43.22,43.47,63900.0,20.9965,21.2928,20.9965,21.1179,63900.0
2008-01-16 12:30:00,43.5,44.06,43.48,43.77,41100.0,21.1325,21.4046,21.1228,21.2637,41100.0
2008-01-16 13:00:00,43.84,43.95,43.34,43.34,46500.0,21.2977,21.3511,21.0548,21.0548,46500.0
2008-01-16 13:30:00,43.31,43.56,43.16,43.34,56000.0,21.0402,21.1617,20.9673,21.0548,56000.0
2008-01-16 14:00:00,43.35,43.71,43.04,43.7,171400.0,21.0596,21.2345,20.909,21.2297,171400.0
2008-01-16 14:30:00,43.7,44.16,43.66,43.79,95200.0,21.2297,21.4531,21.2102,21.2734,95200.0
2008-01-16 15:00:00,43.79,43.97,43.66,43.91,71400.0,21.2734,21.3608,21.2102,21.3317,71400.0
2008-01-16 15:30:00,43.91,44.01,43.29,43.37,94100.0,21.3317,21.3803,21.0305,21.0694,94100.0
2008-01-17 09:30:00,43.55,43.69,42.66,43.37,47300.0,21.1568,21.2248,20.7244,21.0694,47300.0
2008-01-17 10:00:00,43.37,43.71,42.82,43.28,91900.0,21.0694,21.2345,20.8022,21.0256,91900.0
2008-01-17 10:30:00,43.27,43.49,42.82,43.13,50300.0,21.0208,21.1277,20.8022,20.9528,50300.0
2008-01-17 11:00:00,43.15,43.61,43.12,43.3,32800.0,20.9625,21.186,20.9479,21.0354,32800.0
2008-01-17 11:30:00,43.32,43.47,43.16,43.25,29200.0,21.0451,21.1179,20.9673,21.0111,29200.0
2008-01-17 12:00:00,43.23,43.45,43.12,43.42,43600.0,21.0013,21.1082,20.9479,21.0936,43600.0
2008-01-17 12:30:00,43.47,43.64,43.21,43.39,31700.0,21.1179,21.2005,20.9916,21.0791,31700.0
2008-01-17 13:00:00,43.36,43.54,43.25,43.54,51300.0,21.0645,21.1519,21.0111,21.1519,51300.0
2008-01-17 13:30:00,43.56,43.77,43.41,43.49,55900.0,21.1617,21.2637,21.0888,21.1277,55900.0
2008-01-17 14:00:00,43.45,43.74,43.2,43.2,58200.0,21.1082,21.2491,20.9868,20.9868,58200.0
2008-01-17 14:30:00,43.2,43.68,43.03,43.64,84700.0,20.9868,21.22,20.9042,21.2005,84700.0
2008-01-17 15:00:00,43.65,43.87,43.36,43.36,138600.0,21.2054,21.3123,21.0645,21.0645,138600.0
2008-01-17 15:30:00,43.28,43.59,42.96,43.36,144100.0,21.0256,21.1762,20.8702,21.0645,144100.0
2008-01-18 09:30:00,43.82,44.1,43.04,43.55,57300.0,21.288,21.424,20.909,21.1568,57300.0
2008-01-18 10:00:00,43.58,44.76,43.44,43.99,33300.0,21.1714,21.7446,21.1034,21.3706,33300.0
2008-01-18 10:30:00,43.98,44.26,43.28,43.48,41300.0,21.3657,21.5017,21.0256,21.1228,41300.0
2008-01-18 11:00:00,43.53,43.58,43.02,43.4,67400.0,21.1471,21.1714,20.8993,21.0839,67400.0
2008-01-18 11:30:00,43.45,43.75,42.89,43.24,77700.0,21.1082,21.254,20.8362,21.0062,77700.0
2008-01-18 12:00:00,43.28,43.69,43.05,43.69,49300.0,21.0256,21.2248,20.9139,21.2248,49300.0
2008-01-18 12:30:00,43.72,43.98,43.1,43.14,47100.0,21.2394,21.3657,20.9382,20.9576,47100.0
2008-01-18 13:00:00,43.13,43.62,42.99,43.09,41000.0,20.9528,21.1908,20.8848,20.9333,41000.0
2008-01-18 13:30:00,43.11,43.3,42.89,42.89,52100.0,20.943,21.0354,20.8362,20.8362,52100.0
2008-01-18 14:00:00,42.91,43.09,42.39,42.68,71600.0,20.8459,20.9333,20.5933,20.7342,71600.0
2008-01-18 14:30:00,42.7,42.8,42.37,42.66,67800.0,20.7439,20.7925,20.5836,20.7244,67800.0
2008-01-18 15:00:00,42.65,43.38,42.65,43.05,80500.0,20.7196,21.0742,20.7196,20.9139,80500.0
2008-01-18 15:30:00,43.06,43.66,42.96,43.52,95600.0,20.9188,21.2102,20.8702,21.1422,95600.0
2008-01-22 09:30:00,43.5,44.84,42.29,43.35,59500.0,21.1325,21.7835,20.5447,21.0596,59500.0
2008-01-22 10:00:00,43.24,44.88,43.05,44.56,50500.0,21.0062,21.8029,20.9139,21.6475,50500.0
2008-01-22 10:30:00,44.54,45.34,43.95,44.8,55300.0,21.6378,22.0264,21.3511,21.7641,55300.0
2008-01-22 11:00:00,44.8,46.63,44.8,45.93,97000.0,21.7641,22.6531,21.7641,22.313,97000.0
2008-01-22 11:30:00,45.98,45.98,44.76,44.92,96000.0,22.3373,22.3373,21.7446,21.8224,96000.0
2008-01-22 12:00:00,44.95,46.0,44.92,45.65,67600.0,21.8369,22.347,21.8224,22.177,67600.0
2008-01-22 12:30:00,45.6,45.76,45.42,45.56,25100.0,22.1527,22.2304,22.0653,22.1333,25100.0
2008-01-22 13:00:00,45.57,46.34,45.35,45.49,76300.0,22.1381,22.5122,22.0313,22.0993,76300.0
2008-01-22 13:30:00,45.47,45.73,44.91,45.15,43800.0,22.0895,22.2159,21.8175,21.9341,43800.0
2008-01-22 14:00:00,45.22,45.31,44.81,45.02,70300.0,21.9681,22.0118,21.7689,21.8709,70300.0
2008-01-22 14:30:00,45.0,45.2,44.84,44.94,64800.0,21.8612,21.9584,21.7835,21.8321,64800.0
2008-01-22 15:00:00,44.92,45.32,44.88,45.26,68800.0,21.8224,22.0167,21.8029,21.9875,68800.0
2008-01-22 15:30:00,45.26,45.96,45.26,45.86,94800.0,21.9875,22.3276,21.9875,22.279,94800.0
2008-01-23 09:30:00,44.68,47.22,44.68,47.12,68900.0,21.7058,22.9397,21.7058,22.8911,68900.0
2008-01-23 10:00:00,47.23,48.3,46.92,47.88,71700.0,22.9446,23.4644,22.794,23.2603,71700.0
2008-01-23 10:30:00,47.85,48.64,47.61,48.35,78800.0,23.2458,23.6296,23.1292,23.4887,78800.0
2008-01-23 11:00:00,48.34,48.44,47.52,47.94,171300.0,23.4838,23.5324,23.0854,23.2895,171300.0
2008-01-23 11:30:00,47.94,48.1,47.75,47.84,214700.0,23.2895,23.3672,23.1972,23.2409,214700.0
2008-01-23 12:00:00,47.83,49.8,47.77,49.75,134700.0,23.236,24.1931,23.2069,24.1688,134700.0
2008-01-23 12:30:00,49.78,49.81,48.83,49.22,221500.0,24.1834,24.1979,23.7219,23.9113,221500.0
2008-01-23 13:00:00,49.29,49.49,48.88,49.21,60500.0,23.9453,24.0425,23.7461,23.9065,60500.0
2008-01-23 13:30:00,49.14,49.7,49.06,49.57,91600.0,23.8725,24.1445,23.8336,24.0813,91600.0
2008-01-23 14:00:00,49.53,50.11,49.35,49.85,143000.0,24.0619,24.3437,23.9745,24.2174,143000.0
2008-01-23 14:30:00,49.82,50.1,49.49,50.03,148600.0,24.2028,24.3388,24.0425,24.3048,148600.0
2008-01-23 15:00:00,50.04,51.24,50.02,51.18,266500.0,24.3097,24.8926,24.3,24.8635,266500.0
2008-01-23 15:30:00,51.19,51.27,50.27,50.48,269800.0,24.8684,24.9072,24.4214,24.5234,269800.0
2008-01-24 09:30:00,50.28,50.45,49.04,49.41,99600.0,24.4263,24.5089,23.8239,24.0036,99600.0
2008-01-24 10:00:00,49.37,49.6,48.12,48.33,146500.0,23.9842,24.0959,23.3769,23.479,146500.0
2008-01-24 10:30:00,48.29,48.5,47.74,47.96,184000.0,23.4595,23.5615,23.1923,23.2992,184000.0
2008-01-24 11:00:00,47.94,47.99,47.21,47.67,52900.0,23.2895,23.3138,22.9348,23.1583,52900.0
2008-01-24 11:30:00,47.72,48.14,47.62,47.86,63700.0,23.1826,23.3866,23.134,23.2506,63700.0
2008-01-24 12:00:00,47.87,48.16,47.53,47.64,38100.0,23.2555,23.3964,23.0903,23.1437,38100.0
2008-01-24 12:30:00,47.64,48.02,47.25,47.99,46400.0,23.1437,23.3284,22.9543,23.3138,46400.0
2008-01-24 13:00:00,48.0,48.2,47.71,47.75,127100.0,23.3186,23.4158,23.1778,23.1972,127100.0
2008-01-24 13:30:00,47.76,48.31,47.75,48.05,67900.0,23.202,23.4692,23.1972,23.3429,67900.0
2008-01-24 14:00:00,48.06,48.33,47.79,48.16,53000.0,23.3478,23.479,23.2166,23.3964,53000.0
2008-01-24 14:30:00,48.15,48.22,47.59,47.99,63900.0,23.3915,23.4255,23.1195,23.3138,63900.0
2008-01-24 15:00:00,48.0,48.08,47.5,47.6,67600.0,23.3186,23.3575,23.0757,23.1243,67600.0
2008-01-24 15:30:00,47.6,48.09,47.53,47.97,91500.0,23.1243,23.3624,23.0903,23.3041,91500.0
2008-01-25 09:30:00,48.27,49.28,48.27,49.01,89000.0,23.4498,23.9405,23.4498,23.8093,89000.0
2008-01-25 10:00:00,49.01,49.03,48.25,48.42,81800.0,23.8093,23.819,23.4401,23.5227,81800.0
2008-01-25 10:30:00,48.35,48.55,47.84,48.41,78600.0,23.4887,23.5858,23.2409,23.5178,78600.0
2008-01-25 11:00:00,48.39,48.47,48.1,48.3,60800.0,23.5081,23.547,23.3672,23.4644,60800.0
2008-01-25 11:30:00,48.28,48.74,48.18,48.68,76600.0,23.4547,23.6781,23.4061,23.649,76600.0
2008-01-25 12:00:00,48.73,49.01,48.6,48.99,47900.0,23.6733,23.8093,23.6101,23.7996,47900.0
2008-01-25 12:30:00,49.0,49.15,48.71,48.77,76800.0,23.8044,23.8773,23.6636,23.6927,76800.0
2008-01-25 13:00:00,48.8,48.83,48.4,48.47,131800.0,23.7073,23.7219,23.513,23.547,131800.0
2008-01-25 13:30:00,48.48,48.52,47.84,48.11,77500.0,23.5518,23.5713,23.2409,23.3721,77500.0
2008-01-25 14:00:00,48.06,48.17,47.61,47.7,116500.0,23.3478,23.4012,23.1292,23.1729,116500.0
2008-01-25 14:30:00,47.71,47.89,47.43,47.71,85000.0,23.1778,23.2652,23.0417,23.1778,85000.0
2008-01-25 15:00:00,47.7,47.96,47.47,47.78,134500.0,23.1729,23.2992,23.0612,23.2118,134500.0
2008-01-25 15:30:00,47.78,48.11,47.59,47.96,131100.0,23.2118,23.3721,23.1195,23.2992,131100.0
2008-01-28 09:30:00,47.84,47.92,46.94,47.34,71000.0,23.2409,23.2798,22.8037,22.998,71000.0
2008-01-28 10:00:00,47.34,47.98,46.97,47.92,38200.0,22.998,23.3089,22.8183,23.2798,38200.0
2008-01-28 10:30:00,47.9,48.7,47.82,48.65,40500.0,23.2701,23.6587,23.2312,23.6344,40500.0
2008-01-28 11:00:00,48.6,48.99,48.54,48.92,51300.0,23.6101,23.7996,23.581,23.7656,51300.0
2008-01-28 11:30:00,48.93,49.13,48.8,48.95,70600.0,23.7704,23.8676,23.7073,23.7802,70600.0
2008-01-28 12:00:00,48.93,49.11,48.72,49.11,49100.0,23.7704,23.8579,23.6684,23.8579,49100.0
2008-01-28 12:30:00,49.08,49.38,48.93,49.0,36300.0,23.8433,23.989,23.7704,23.8044,36300.0
2008-01-28 13:00:00,49.01,49.52,49.01,49.46,41300.0,23.8093,24.0571,23.8093,24.0279,41300.0
2008-01-28 13:30:00,49.39,49.53,49.11,49.21,37700.0,23.9939,24.0619,23.8579,23.9065,37700.0
2008-01-28 14:00:00,49.15,49.48,49.04,49.36,63600.0,23.8773,24.0376,23.8239,23.9793,63600.0
2008-01-28 14:30:00,49.38,49.84,49.27,49.33,60800.0,23.989,24.2125,23.9356,23.9648,60800.0
2008-01-28 15:00:00,49.38,49.46,49.05,49.29,67200.0,23.989,24.0279,23.8287,23.9453,67200.0
2008-01-28 15:30:00,49.3,50.02,49.22,50.01,91000.0,23.9502,24.3,23.9113,24.2951,91000.0
2008-01-29 09:30:00,50.19,50.76,49.38,49.38,35300.0,24.3825,24.6595,23.989,23.989,35300.0
2008-01-29 10:00:00,49.39,49.96,49.19,49.79,39100.0,23.9939,24.2708,23.8967,24.1882,39100.0
2008-01-29 10:30:00,49.8,50.11,49.4,49.68,29700.0,24.1931,24.3437,23.9988,24.1348,29700.0
2008-01-29 11:00:00,49.7,49.99,49.68,49.8,32000.0,24.1445,24.2854,24.1348,24.1931,32000.0
2008-01-29 11:30:00,49.8,50.0,49.71,49.99,31400.0,24.1931,24.2902,24.1494,24.2854,31400.0
2008-01-29 12:00:00,49.97,49.99,49.64,49.64,22200.0,24.2757,24.2854,24.1154,24.1154,22200.0
2008-01-29 12:30:00,49.7,49.81,49.5,49.79,25900.0,24.1445,24.1979,24.0473,24.1882,25900.0
2008-01-29 13:00:00,49.82,50.0,49.71,49.89,25400.0,24.2028,24.2902,24.1494,24.2368,25400.0
2008-01-29 13:30:00,49.87,50.0,49.79,49.81,25700.0,24.2271,24.2902,24.1882,24.1979,25700.0
2008-01-29 14:00:00,49.77,49.93,49.63,49.73,45400.0,24.1785,24.2562,24.1105,24.1591,45400.0
2008-01-29 14:30:00,49.76,49.86,49.54,49.85,47300.0,24.1737,24.2222,24.0668,24.2174,47300.0
2008-01-29 15:00:00,49.85,49.98,49.64,49.75,60900.0,24.2174,24.2805,24.1154,24.1688,60900.0
2008-01-29 15:30:00,49.75,49.94,49.35,49.52,82900.0,24.1688,24.2611,23.9745,24.0571,82900.0
2008-01-30 09:30:00,49.14,49.32,48.19,48.67,43600.0,23.8725,23.9599,23.4109,23.6441,43600.0
2008-01-30 10:00:00,48.67,49.14,48.54,48.97,40300.0,23.6441,23.8725,23.581,23.7899,40300.0
2008-01-30 10:30:00,48.92,49.17,48.92,49.08,26700.0,23.7656,23.887,23.7656,23.8433,26700.0
2008-01-30 11:00:00,49.08,49.08,48.95,48.96,30800.0,23.8433,23.8433,23.7802,23.785,30800.0
2008-01-30 11:30:00,48.95,49.05,48.78,48.91,40300.0,23.7802,23.8287,23.6976,23.7607,40300.0
2008-01-30 12:00:00,48.96,49.15,48.94,49.13,45100.0,23.785,23.8773,23.7753,23.8676,45100.0
2008-01-30 12:30:00,49.1,49.12,48.91,48.96,23800.0,23.853,23.8627,23.7607,23.785,23800.0
2008-01-30 13:00:00,48.91,49.36,48.9,49.31,35100.0,23.7607,23.9793,23.7559,23.955,35100.0
2008-01-30 13:30:00,49.33,49.33,48.93,49.07,23600.0,23.9648,23.9648,23.7704,23.8384,23600.0
2008-01-30 14:00:00,49.01,50.14,48.97,50.12,69200.0,23.8093,24.3583,23.7899,24.3485,69200.0
2008-01-30 14:30:00,50.12,50.12,48.66,49.61,53200.0,24.3485,24.3485,23.6393,24.1008,53200.0
2008-01-30 15:00:00,49.69,50.03,49.05,49.25,60300.0,24.1396,24.3048,23.8287,23.9259,60300.0
2008-01-30 15:30:00,49.36,49.42,47.84,48.02,90900.0,23.9793,24.0085,23.2409,23.3284,90900.0
2008-01-31 09:30:00,47.15,48.39,46.6,48.34,91700.0,22.9057,23.5081,22.6385,23.4838,91700.0
2008-01-31 10:00:00,48.4,48.49,47.78,48.1,58700.0,23.513,23.5567,23.2118,23.3672,58700.0
2008-01-31 10:30:00,48.1,48.49,47.66,48.36,79700.0,23.3672,23.5567,23.1535,23.4935,79700.0
2008-01-31 11:00:00,48.4,49.28,48.25,48.98,49100.0,23.513,23.9405,23.4401,23.7947,49100.0
2008-01-31 11:30:00,48.94,49.47,48.52,49.17,36000.0,23.7753,24.0328,23.5713,23.887,36000.0
2008-01-31 12:00:00,49.18,49.18,48.61,48.8,30500.0,23.8919,23.8919,23.615,23.7073,30500.0
2008-01-31 12:30:00,48.8,49.04,48.51,48.75,36400.0,23.7073,23.8239,23.5664,23.683,36400.0
2008-01-31 13:00:00,48.75,49.13,48.65,49.05,38900.0,23.683,23.8676,23.6344,23.8287,38900.0
2008-01-31 13:30:00,49.07,49.22,48.91,49.12,51000.0,23.8384,23.9113,23.7607,23.8627,51000.0
2008-01-31 14:00:00,49.09,49.41,49.04,49.3,56100.0,23.8482,24.0036,23.8239,23.9502,56100.0
2008-01-31 14:30:00,49.28,49.72,49.13,49.6,67800.0,23.9405,24.1542,23.8676,24.0959,67800.0
2008-01-31 15:00:00,49.6,49.85,49.34,49.78,74600.0,24.0959,24.2174,23.9696,24.1834,74600.0
2008-01-31 15:30:00,49.72,49.9,49.03,49.3,91200.0,24.1542,24.2417,23.819,23.9502,91200.0
2008-02-01 09:30:00,48.25,49.59,47.97,48.57,91600.0,23.4401,24.0911,23.3041,23.5955,91600.0
2008-02-01 10:00:00,48.58,49.46,48.58,48.92,78700.0,23.6004,24.0279,23.6004,23.7656,78700.0
2008-02-01 10:30:00,48.89,49.03,48.43,48.92,45800.0,23.751,23.819,23.5275,23.7656,45800.0
2008-02-01 11:00:00,48.89,49.36,48.89,49.25,40400.0,23.751,23.9793,23.751,23.9259,40400.0
2008-02-01 11:30:00,49.23,49.85,49.23,49.8,45400.0,23.9162,24.2174,23.9162,24.1931,45400.0
2008-02-01 12:00:00,49.8,50.08,49.7,50.04,51100.0,24.1931,24.3291,24.1445,24.3097,51100.0
2008-02-01 12:30:00,50.07,50.11,49.87,50.0,31900.0,24.3243,24.3437,24.2271,24.2902,31900.0
2008-02-01 13:00:00,49.99,50.27,49.98,50.21,37200.0,24.2854,24.4214,24.2805,24.3923,37200.0
2008-02-01 13:30:00,50.25,50.43,50.11,50.12,42100.0,24.4117,24.4991,24.3437,24.3485,42100.0
2008-02-01 14:00:00,50.12,50.35,49.98,50.29,57900.0,24.3485,24.4603,24.2805,24.4311,57900.0
2008-02-01 14:30:00,50.29,50.37,50.1,50.31,107000.0,24.4311,24.47,24.3388,24.4408,107000.0
2008-02-01 15:00:00,50.27,50.38,49.94,50.12,95000.0,24.4214,24.4749,24.2611,24.3485,95000.0
2008-02-01 15:30:00,50.1,50.35,49.92,50.11,176800.0,24.3388,24.4603,24.2514,24.3437,176800.0
2008-02-04 09:30:00,50.22,50.28,48.56,48.83,56100.0,24.3971,24.4263,23.5907,23.7219,56100.0
2008-02-04 10:00:00,48.83,49.23,48.4,49.23,55500.0,23.7219,23.9162,23.513,23.9162,55500.0
2008-02-04 10:30:00,49.21,49.8,49.0,49.55,48900.0,23.9065,24.1931,23.8044,24.0716,48900.0
2008-02-04 11:00:00,49.55,49.81,49.47,49.63,41000.0,24.0716,24.1979,24.0328,24.1105,41000.0
2008-02-04 11:30:00,49.64,49.79,49.56,49.75,32500.0,24.1154,24.1882,24.0765,24.1688,32500.0
2008-02-04 12:00:00,49.75,49.75,49.39,49.51,44900.0,24.1688,24.1688,23.9939,24.0522,44900.0
2008-02-04 12:30:00,49.57,49.73,49.46,49.55,50100.0,24.0813,24.1591,24.0279,24.0716,50100.0
2008-02-04 13:00:00,49.58,49.58,49.2,49.22,51800.0,24.0862,24.0862,23.9016,23.9113,51800.0
2008-02-04 13:30:00,49.27,49.27,48.91,49.1,61500.0,23.9356,23.9356,23.7607,23.853,61500.0
2008-02-04 14:00:00,49.09,49.26,48.89,49.24,53700.0,23.8482,23.9307,23.751,23.921,53700.0
2008-02-04 14:30:00,49.17,49.25,48.96,49.1,47200.0,23.887,23.9259,23.785,23.853,47200.0
2008-02-04 15:00:00,49.05,49.18,49.0,49.15,54600.0,23.8287,23.8919,23.8044,23.8773,54600.0
2008-02-04 15:30:00,49.14,49.25,48.9,49.05,94100.0,23.8725,23.9259,23.7559,23.8287,94100.0
2008-02-05 09:30:00,47.85,48.67,46.8,47.7,74100.0,23.2458,23.6441,22.7357,23.1729,74100.0
2008-02-05 10:00:00,47.68,48.49,47.48,48.27,84800.0,23.1632,23.5567,23.066,23.4498,84800.0
2008-02-05 10:30:00,48.28,48.77,48.16,48.16,63000.0,23.4547,23.6927,23.3964,23.3964,63000.0
2008-02-05 11:00:00,48.16,48.32,47.93,48.31,49800.0,23.3964,23.4741,23.2846,23.4692,49800.0
2008-02-05 11:30:00,48.33,48.84,48.23,48.56,50600.0,23.479,23.7267,23.4304,23.5907,50600.0
2008-02-05 12:00:00,48.59,48.64,48.33,48.33,33500.0,23.6053,23.6296,23.479,23.479,33500.0
2008-02-05 12:30:00,48.33,48.64,48.17,48.55,31000.0,23.479,23.6296,23.4012,23.5858,31000.0
2008-02-05 13:00:00,48.55,48.76,48.32,48.59,71300.0,23.5858,23.6878,23.4741,23.6053,71300.0
2008-02-05 13:30:00,48.59,48.61,48.15,48.31,52600.0,23.6053,23.615,23.3915,23.4692,52600.0
2008-02-05 14:00:00,48.31,48.34,48.04,48.19,43900.0,23.4692,23.4838,23.3381,23.4109,43900.0
2008-02-05 14:30:00,48.19,48.37,47.96,48.08,90300.0,23.4109,23.4984,23.2992,23.3575,90300.0
2008-02-05 15:00:00,48.08,48.31,47.89,48.2,84700.0,23.3575,23.4692,23.2652,23.4158,84700.0
2008-02-05 15:30:00,48.2,48.45,47.6,47.82,163600.0,23.4158,23.5372,23.1243,23.2312,163600.0
2008-02-06 09:30:00,47.77,48.02,46.45,46.63,82700.0,23.2069,23.3284,22.5656,22.6531,82700.0
2008-02-06 10:00:00,46.65,47.68,46.63,47.26,84700.0,22.6628,23.1632,22.6531,22.9591,84700.0
2008-02-06 10:30:00,47.26,48.18,47.26,48.03,59800.0,22.9591,23.4061,22.9591,23.3332,59800.0
2008-02-06 11:00:00,48.07,48.5,47.98,48.36,44800.0,23.3526,23.5615,23.3089,23.4935,44800.0
2008-02-06 11:30:00,48.36,48.41,47.99,48.11,25300.0,23.4935,23.5178,23.3138,23.3721,25300.0
2008-02-06 12:00:00,48.11,48.19,47.68,47.83,46600.0,23.3721,23.4109,23.1632,23.236,46600.0
2008-02-06 12:30:00,47.81,48.13,47.8,48.05,51800.0,23.2263,23.3818,23.2215,23.3429,51800.0
2008-02-06 13:00:00,48.06,48.3,48.01,48.15,51900.0,23.3478,23.4644,23.3235,23.3915,51900.0
2008-02-06 13:30:00,48.14,48.23,48.1,48.1,74100.0,23.3866,23.4304,23.3672,23.3672,74100.0
2008-02-06 14:00:00,48.11,48.21,47.81,48.06,82100.0,23.3721,23.4207,23.2263,23.3478,82100.0
2008-02-06 14:30:00,48.08,48.21,48.0,48.09,65000.0,23.3575,23.4207,23.3186,23.3624,65000.0
2008-02-06 15:00:00,48.07,48.27,47.78,47.9,59000.0,23.3526,23.4498,23.2118,23.2701,59000.0
2008-02-06 15:30:00,47.9,47.97,47.34,47.49,107600.0,23.2701,23.3041,22.998,23.0709,107600.0
2008-02-07 09:30:00,46.79,47.75,46.68,47.04,53100.0,22.7308,23.1972,22.6774,22.8523,53100.0
2008-02-07 10:00:00,47.16,47.68,47.1,47.36,59600.0,22.9106,23.1632,22.8814,23.0077,59600.0
2008-02-07 10:30:00,47.37,47.65,47.3,47.59,65600.0,23.0126,23.1486,22.9786,23.1195,65600.0
2008-02-07 11:00:00,47.56,47.59,47.17,47.59,30400.0,23.1049,23.1195,22.9154,23.1195,30400.0
2008-02-07 11:30:00,47.6,47.97,47.6,47.82,41300.0,23.1243,23.3041,23.1243,23.2312,41300.0
2008-02-07 12:00:00,47.82,48.05,47.74,48.01,94300.0,23.2312,23.3429,23.1923,23.3235,94300.0
2008-02-07 12:30:00,48.04,48.34,47.94,48.18,37500.0,23.3381,23.4838,23.2895,23.4061,37500.0
2008-02-07 13:00:00,48.16,48.24,47.92,48.16,29400.0,23.3964,23.4352,23.2798,23.3964,29400.0
2008-02-07 13:30:00,48.24,48.47,48.04,48.45,37800.0,23.4352,23.547,23.3381,23.5372,37800.0
2008-02-07 14:00:00,48.47,48.62,48.13,48.33,88400.0,23.547,23.6198,23.3818,23.479,88400.0
2008-02-07 14:30:00,48.32,48.44,47.92,48.0,63300.0,23.4741,23.5324,23.2798,23.3186,63300.0
2008-02-07 15:00:00,48.01,48.41,47.71,48.22,78400.0,23.3235,23.5178,23.1778,23.4255,78400.0
2008-02-07 15:30:00,48.23,48.5,47.99,48.4,149100.0,23.4304,23.5615,23.3138,23.513,149100.0
2008-02-08 09:30:00,46.64,47.44,44.61,47.18,235700.0,22.6579,23.0466,21.6718,22.9203,235700.0
2008-02-08 10:00:00,47.13,47.74,46.97,47.61,152400.0,22.896,23.1923,22.8183,23.1292,152400.0
2008-02-08 10:30:00,47.58,47.85,47.24,47.73,89500.0,23.1146,23.2458,22.9494,23.1875,89500.0
2008-02-08 11:00:00,47.68,47.73,47.03,47.5,71700.0,23.1632,23.1875,22.8474,23.0757,71700.0
2008-02-08 11:30:00,47.45,47.53,47.32,47.44,147100.0,23.0514,23.0903,22.9883,23.0466,147100.0
2008-02-08 12:00:00,47.4,47.48,47.3,47.46,103500.0,23.0272,23.066,22.9786,23.0563,103500.0
2008-02-08 12:30:00,47.42,47.62,47.27,47.37,106400.0,23.0369,23.134,22.964,23.0126,106400.0
2008-02-08 13:00:00,47.35,47.44,47.24,47.28,96800.0,23.0029,23.0466,22.9494,22.9689,96800.0
2008-02-08 13:30:00,47.26,47.26,46.9,46.99,226500.0,22.9591,22.9591,22.7843,22.828,226500.0
2008-02-08 14:00:00,46.99,47.07,46.59,46.98,67700.0,22.828,22.8668,22.6337,22.8231,67700.0
2008-02-08 14:30:00,46.99,47.06,46.48,46.5,150700.0,22.828,22.862,22.5802,22.5899,150700.0
2008-02-08 15:00:00,46.47,46.85,46.36,46.85,137400.0,22.5754,22.76,22.5219,22.76,137400.0
2008-02-08 15:30:00,46.85,47.21,46.53,46.79,257100.0,22.76,22.9348,22.6045,22.7308,257100.0
2008-02-11 09:30:00,46.94,46.94,45.31,45.96,122500.0,22.8037,22.8037,22.0118,22.3276,122500.0
2008-02-11 10:00:00,45.96,46.5,45.5,46.04,77900.0,22.3276,22.5899,22.1041,22.3665,77900.0
2008-02-11 10:30:00,46.04,46.15,45.81,46.12,87300.0,22.3665,22.4199,22.2547,22.4053,87300.0
2008-02-11 11:00:00,46.12,46.49,45.86,45.86,58000.0,22.4053,22.5851,22.279,22.279,58000.0
2008-02-11 11:30:00,45.85,46.15,45.81,46.08,56400.0,22.2742,22.4199,22.2547,22.3859,56400.0
2008-02-11 12:00:00,46.11,46.44,45.64,45.7,71000.0,22.4005,22.5608,22.1721,22.2013,71000.0
2008-02-11 12:30:00,45.74,46.15,45.72,46.02,43500.0,22.2207,22.4199,22.211,22.3567,43500.0
2008-02-11 13:00:00,46.06,46.15,45.94,46.08,57900.0,22.3762,22.4199,22.3179,22.3859,57900.0
2008-02-11 13:30:00,46.1,46.27,46.0,46.1,48700.0,22.3956,22.4782,22.347,22.3956,48700.0
2008-02-11 14:00:00,46.1,46.13,45.94,45.95,94300.0,22.3956,22.4102,22.3179,22.3227,94300.0
2008-02-11 14:30:00,45.95,46.18,45.9,45.95,91500.0,22.3227,22.4345,22.2984,22.3227,91500.0
2008-02-11 15:00:00,45.93,46.2,45.9,46.01,91400.0,22.313,22.4442,22.2984,22.3519,91400.0
2008-02-11 15:30:00,46.01,46.1,45.83,45.85,116400.0,22.3519,22.3956,22.2644,22.2742,116400.0
2008-02-12 09:30:00,46.2,47.21,46.2,47.18,49500.0,22.4442,22.9348,22.4442,22.9203,49500.0
2008-02-12 10:00:00,47.22,47.95,47.1,47.67,116800.0,22.9397,23.2943,22.8814,23.1583,116800.0
2008-02-12 10:30:00,47.62,48.01,47.6,47.99,70100.0,23.134,23.3235,23.1243,23.3138,70100.0
2008-02-12 11:00:00,48.01,48.25,47.89,48.24,65800.0,23.3235,23.4401,23.2652,23.4352,65800.0
2008-02-12 11:30:00,48.24,48.48,48.24,48.27,80000.0,23.4352,23.5518,23.4352,23.4498,80000.0
2008-02-12 12:00:00,48.28,48.32,48.07,48.27,51700.0,23.4547,23.4741,23.3526,23.4498,51700.0
2008-02-12 12:30:00,48.28,48.3,48.05,48.28,42200.0,23.4547,23.4644,23.3429,23.4547,42200.0
2008-02-12 13:00:00,48.27,48.34,48.18,48.26,87600.0,23.4498,23.4838,23.4061,23.4449,87600.0
2008-02-12 13:30:00,48.28,48.41,48.22,48.38,75600.0,23.4547,23.5178,23.4255,23.5032,75600.0
2008-02-12 14:00:00,48.38,48.39,47.92,48.03,74800.0,23.5032,23.5081,23.2798,23.3332,74800.0
2008-02-12 14:30:00,48.07,48.22,47.9,48.21,93700.0,23.3526,23.4255,23.2701,23.4207,93700.0
2008-02-12 15:00:00,48.21,48.22,47.5,47.56,84900.0,23.4207,23.4255,23.0757,23.1049,84900.0
2008-02-12 15:30:00,47.57,47.84,47.23,47.69,357900.0,23.1097,23.2409,22.9446,23.168,357900.0
2008-02-13 09:30:00,48.19,48.84,47.62,47.62,67900.0,23.4109,23.7267,23.134,23.134,67900.0
2008-02-13 10:00:00,47.59,47.77,47.17,47.27,68700.0,23.1195,23.2069,22.9154,22.964,68700.0
2008-02-13 10:30:00,47.25,47.46,46.87,47.44,83600.0,22.9543,23.0563,22.7697,23.0466,83600.0
2008-02-13 11:00:00,47.43,47.47,47.13,47.24,32800.0,23.0417,23.0612,22.896,22.9494,32800.0
2008-02-13 11:30:00,47.29,47.42,47.13,47.2,80900.0,22.9737,23.0369,22.896,22.93,80900.0
2008-02-13 12:00:00,47.2,47.3,47.08,47.25,137800.0,22.93,22.9786,22.8717,22.9543,137800.0
2008-02-13 12:30:00,47.26,47.38,47.17,47.22,77400.0,22.9591,23.0174,22.9154,22.9397,77400.0
2008-02-13 13:00:00,47.25,47.3,47.16,47.28,215600.0,22.9543,22.9786,22.9106,22.9689,215600.0
2008-02-13 13:30:00,47.3,47.31,47.19,47.21,96500.0,22.9786,22.9834,22.9251,22.9348,96500.0
2008-02-13 14:00:00,47.21,47.36,47.11,47.23,81100.0,22.9348,23.0077,22.8863,22.9446,81100.0
2008-02-13 14:30:00,47.25,47.43,47.19,47.35,122900.0,22.9543,23.0417,22.9251,23.0029,122900.0
2008-02-13 15:00:00,47.34,47.49,47.22,47.43,339300.0,22.998,23.0709,22.9397,23.0417,339300.0
2008-02-13 15:30:00,47.45,47.73,47.41,47.71,130900.0,23.0514,23.1875,23.032,23.1778,130900.0
2008-02-14 09:30:00,47.68,48.17,47.09,47.96,71800.0,23.1632,23.4012,22.8766,23.2992,71800.0
2008-02-14 10:00:00,47.94,48.12,47.77,47.89,87400.0,23.2895,23.3769,23.2069,23.2652,87400.0
2008-02-14 10:30:00,47.89,48.0,47.66,47.66,49600.0,23.2652,23.3186,23.1535,23.1535,49600.0
2008-02-14 11:00:00,47.65,47.72,47.39,47.57,42400.0,23.1486,23.1826,23.0223,23.1097,42400.0
2008-02-14 11:30:00,47.52,47.59,47.37,47.48,54300.0,23.0854,23.1195,23.0126,23.066,54300.0
2008-02-14 12:00:00,47.5,47.52,47.19,47.42,38400.0,23.0757,23.0854,22.9251,23.0369,38400.0
2008-02-14 12:30:00,47.41,47.43,47.08,47.13,38000.0,23.032,23.0417,22.8717,22.896,38000.0
2008-02-14 13:00:00,47.14,47.2,46.91,47.0,30100.0,22.9008,22.93,22.7891,22.8328,30100.0
2008-02-14 13:30:00,47.01,47.2,46.92,47.17,31000.0,22.8377,22.93,22.794,22.9154,31000.0
2008-02-14 14:00:00,47.2,47.3,46.99,47.07,37900.0,22.93,22.9786,22.828,22.8668,37900.0
2008-02-14 14:30:00,47.08,47.29,46.86,47.22,84600.0,22.8717,22.9737,22.7648,22.9397,84600.0
2008-02-14 15:00:00,47.21,47.74,47.13,47.55,114700.0,22.9348,23.1923,22.896,23.1,114700.0
2008-02-14 15:30:00,47.5,47.59,47.0,47.04,103100.0,23.0757,23.1195,22.8328,22.8523,103100.0
2008-02-15 09:30:00,46.85,47.1,46.58,46.82,41200.0,22.76,22.8814,22.6288,22.7454,41200.0
2008-02-15 10:00:00,46.91,47.09,46.73,46.9,85300.0,22.7891,22.8766,22.7017,22.7843,85300.0
2008-02-15 10:30:00,46.89,47.11,46.63,46.63,52000.0,22.7794,22.8863,22.6531,22.6531,52000.0
2008-02-15 11:00:00,46.64,46.83,46.4,46.82,117800.0,22.6579,22.7502,22.5413,22.7454,117800.0
2008-02-15 11:30:00,46.83,46.83,46.48,46.5,38700.0,22.7502,22.7502,22.5802,22.5899,38700.0
2008-02-15 12:00:00,46.5,46.7,46.46,46.55,52300.0,22.5899,22.6871,22.5705,22.6142,52300.0
2008-02-15 12:30:00,46.54,46.61,46.48,46.55,45900.0,22.6094,22.6434,22.5802,22.6142,45900.0
2008-02-15 13:00:00,46.55,46.65,46.51,46.55,98400.0,22.6142,22.6628,22.5948,22.6142,98400.0
2008-02-15 13:30:00,46.55,46.62,46.36,46.54,91000.0,22.6142,22.6482,22.5219,22.6094,91000.0
2008-02-15 14:00:00,46.56,46.65,46.44,46.6,48100.0,22.6191,22.6628,22.5608,22.6385,48100.0
2008-02-15 14:30:00,46.58,46.65,46.48,46.58,91900.0,22.6288,22.6628,22.5802,22.6288,91900.0
2008-02-15 15:00:00,46.55,46.71,46.5,46.55,105500.0,22.6142,22.6919,22.5899,22.6142,105500.0
2008-02-15 15:30:00,46.54,47.0,46.51,47.0,206000.0,22.6094,22.8328,22.5948,22.8328,206000.0
2008-02-19 09:30:00,47.23,47.26,46.26,46.53,73200.0,22.9446,22.9591,22.4733,22.6045,73200.0
2008-02-19 10:00:00,46.53,46.55,46.11,46.18,135800.0,22.6045,22.6142,22.4005,22.4345,135800.0
2008-02-19 10:30:00,46.19,46.36,46.05,46.2,89000.0,22.4393,22.5219,22.3713,22.4442,89000.0
2008-02-19 11:00:00,46.23,46.27,46.0,46.08,58800.0,22.4588,22.4782,22.347,22.3859,58800.0
2008-02-19 11:30:00,46.1,46.46,46.09,46.43,39200.0,22.3956,22.5705,22.3907,22.5559,39200.0
2008-02-19 12:00:00,46.35,46.53,46.3,46.43,38500.0,22.5171,22.6045,22.4928,22.5559,38500.0
2008-02-19 12:30:00,46.44,46.44,46.16,46.27,54500.0,22.5608,22.5608,22.4248,22.4782,54500.0
2008-02-19 13:00:00,46.29,46.67,46.29,46.54,39200.0,22.4879,22.6725,22.4879,22.6094,39200.0
2008-02-19 13:30:00,46.53,46.61,46.44,46.51,35000.0,22.6045,22.6434,22.5608,22.5948,35000.0
2008-02-19 14:00:00,46.51,46.77,46.46,46.55,50000.0,22.5948,22.7211,22.5705,22.6142,50000.0
2008-02-19 14:30:00,46.56,46.59,46.19,46.25,63800.0,22.6191,22.6337,22.4393,22.4685,63800.0
2008-02-19 15:00:00,46.25,46.48,46.14,46.32,67600.0,22.4685,22.5802,22.415,22.5025,67600.0
2008-02-19 15:30:00,46.29,46.53,46.23,46.32,110300.0,22.4879,22.6045,22.4588,22.5025,110300.0
2008-02-20 09:30:00,45.56,46.5,45.56,46.34,38900.0,22.1333,22.5899,22.1333,22.5122,38900.0
2008-02-20 10:00:00,46.35,46.64,46.18,46.5,44000.0,22.5171,22.6579,22.4345,22.5899,44000.0
2008-02-20 10:30:00,46.55,46.55,46.28,46.37,37100.0,22.6142,22.6142,22.4831,22.5268,37100.0
2008-02-20 11:00:00,46.34,46.65,46.2,46.45,99000.0,22.5122,22.6628,22.4442,22.5656,99000.0
2008-02-20 11:30:00,46.44,46.57,46.22,46.5,92400.0,22.5608,22.6239,22.4539,22.5899,92400.0
2008-02-20 12:00:00,46.48,47.16,46.48,46.88,77000.0,22.5802,22.9106,22.5802,22.7745,77000.0
2008-02-20 12:30:00,46.88,47.09,46.79,46.79,48800.0,22.7745,22.8766,22.7308,22.7308,48800.0
2008-02-20 13:00:00,46.81,47.21,46.63,46.7,54000.0,22.7405,22.9348,22.6531,22.6871,54000.0
2008-02-20 13:30:00,46.72,47.09,46.65,46.78,78400.0,22.6968,22.8766,22.6628,22.726,78400.0
2008-02-20 14:00:00,46.79,47.0,46.6,46.79,106600.0,22.7308,22.8328,22.6385,22.7308,106600.0
2008-02-20 14:30:00,46.76,47.08,46.63,46.9,129900.0,22.7162,22.8717,22.6531,22.7843,129900.0
2008-02-20 15:00:00,46.91,47.1,46.79,46.86,88300.0,22.7891,22.8814,22.7308,22.7648,88300.0
2008-02-20 15:30:00,46.86,47.2,46.7,47.17,107700.0,22.7648,22.93,22.6871,22.9154,107700.0
2008-02-21 09:30:00,47.5,47.97,47.35,47.77,43400.0,23.0757,23.3041,23.0029,23.2069,43400.0
2008-02-21 10:00:00,47.81,48.26,47.69,47.96,90300.0,23.2263,23.4449,23.168,23.2992,90300.0
2008-02-21 10:30:00,48.02,48.19,47.75,47.83,67400.0,23.3284,23.4109,23.1972,23.236,67400.0
2008-02-21 11:00:00,47.85,47.97,47.75,47.94,60900.0,23.2458,23.3041,23.1972,23.2895,60900.0
2008-02-21 11:30:00,47.93,48.2,47.87,48.12,50000.0,23.2846,23.4158,23.2555,23.3769,50000.0
2008-02-21 12:00:00,48.15,48.2,47.71,47.91,70200.0,23.3915,23.4158,23.1778,23.2749,70200.0
2008-02-21 12:30:00,47.91,47.94,47.74,47.83,57800.0,23.2749,23.2895,23.1923,23.236,57800.0
2008-02-21 13:00:00,47.88,47.88,47.65,47.82,90600.0,23.2603,23.2603,23.1486,23.2312,90600.0
2008-02-21 13:30:00,47.85,47.95,47.75,47.83,111400.0,23.2458,23.2943,23.1972,23.236,111400.0
2008-02-21 14:00:00,47.85,47.87,47.56,47.78,132300.0,23.2458,23.2555,23.1049,23.2118,132300.0
2008-02-21 14:30:00,47.81,47.81,47.46,47.58,71100.0,23.2263,23.2263,23.0563,23.1146,71100.0
2008-02-21 15:00:00,47.6,47.63,47.29,47.56,119500.0,23.1243,23.1389,22.9737,23.1049,119500.0
2008-02-21 15:30:00,47.57,47.65,46.94,47.16,205400.0,23.1097,23.1486,22.8037,22.9106,205400.0
2008-02-22 09:30:00,47.14,47.19,46.5,46.76,35000.0,22.9008,22.9251,22.5899,22.7162,35000.0
2008-02-22 10:00:00,46.76,47.07,46.46,47.0,45100.0,22.7162,22.8668,22.5705,22.8328,45100.0
2008-02-22 10:30:00,47.04,47.31,46.71,47.15,60800.0,22.8523,22.9834,22.6919,22.9057,60800.0
2008-02-22 11:00:00,47.11,47.74,47.1,47.73,58000.0,22.8863,23.1923,22.8814,23.1875,58000.0
2008-02-22 11:30:00,47.72,48.05,47.7,47.82,47000.0,23.1826,23.3429,23.1729,23.2312,47000.0
2008-02-22 12:00:00,47.82,47.82,47.38,47.5,49100.0,23.2312,23.2312,23.0174,23.0757,49100.0
2008-02-22 12:30:00,47.52,47.8,47.43,47.67,51400.0,23.0854,23.2215,23.0417,23.1583,51400.0
2008-02-22 13:00:00,47.68,47.93,47.63,47.63,55400.0,23.1632,23.2846,23.1389,23.1389,55400.0
2008-02-22 13:30:00,47.62,47.83,47.49,47.69,50300.0,23.134,23.236,23.0709,23.168,50300.0
2008-02-22 14:00:00,47.69,47.86,47.62,47.79,59500.0,23.168,23.2506,23.134,23.2166,59500.0
2008-02-22 14:30:00,47.79,47.89,47.65,47.8,74900.0,23.2166,23.2652,23.1486,23.2215,74900.0
2008-02-22 15:00:00,47.79,47.88,47.42,47.72,85800.0,23.2166,23.2603,23.0369,23.1826,85800.0
2008-02-22 15:30:00,47.73,48.72,47.7,48.72,165200.0,23.1875,23.6684,23.1729,23.6684,165200.0
2008-02-25 09:30:00,48.48,48.48,47.61,47.76,53200.0,23.5518,23.5518,23.1292,23.202,53200.0
2008-02-25 10:00:00,47.8,48.75,47.77,48.61,82100.0,23.2215,23.683,23.2069,23.615,82100.0
2008-02-25 10:30:00,48.67,49.38,48.66,49.24,57900.0,23.6441,23.989,23.6393,23.921,57900.0
2008-02-25 11:00:00,49.22,49.27,48.81,48.92,68600.0,23.9113,23.9356,23.7121,23.7656,68600.0
2008-02-25 11:30:00,48.93,48.93,48.64,48.7,48800.0,23.7704,23.7704,23.6296,23.6587,48800.0
2008-02-25 12:00:00,48.69,48.87,48.66,48.71,54100.0,23.6538,23.7413,23.6393,23.6636,54100.0
2008-02-25 12:30:00,48.72,48.96,48.67,48.89,29400.0,23.6684,23.785,23.6441,23.751,29400.0
2008-02-25 13:00:00,48.88,49.07,48.66,48.7,33700.0,23.7461,23.8384,23.6393,23.6587,33700.0
2008-02-25 13:30:00,48.72,48.97,48.66,48.88,43700.0,23.6684,23.7899,23.6393,23.7461,43700.0
2008-02-25 14:00:00,48.89,49.56,48.75,49.5,62400.0,23.751,24.0765,23.683,24.0473,62400.0
2008-02-25 14:30:00,49.53,49.72,49.08,49.23,82400.0,24.0619,24.1542,23.8433,23.9162,82400.0
2008-02-25 15:00:00,49.25,49.7,49.03,49.6,73900.0,23.9259,24.1445,23.819,24.0959,73900.0
2008-02-25 15:30:00,49.59,50.07,49.45,49.91,121100.0,24.0911,24.3243,24.0231,24.2465,121100.0
2008-02-26 09:30:00,49.57,49.92,49.49,49.79,51000.0,24.0813,24.2514,24.0425,24.1882,51000.0
2008-02-26 10:00:00,49.73,50.29,49.28,49.34,126100.0,24.1591,24.4311,23.9405,23.9696,126100.0
2008-02-26 10:30:00,49.31,50.0,49.28,49.58,74700.0,23.955,24.2902,23.9405,24.0862,74700.0
2008-02-26 11:00:00,49.57,49.75,49.43,49.67,71300.0,24.0813,24.1688,24.0133,24.1299,71300.0
2008-02-26 11:30:00,49.67,49.97,49.67,49.96,35200.0,24.1299,24.2757,24.1299,24.2708,35200.0
2008-02-26 12:00:00,49.96,50.31,49.85,50.21,41300.0,24.2708,24.4408,24.2174,24.3923,41300.0
2008-02-26 12:30:00,50.21,50.21,49.7,50.01,42800.0,24.3923,24.3923,24.1445,24.2951,42800.0
2008-02-26 13:00:00,50.06,50.15,49.85,49.92,27900.0,24.3194,24.3631,24.2174,24.2514,27900.0
2008-02-26 13:30:00,49.91,49.99,49.75,49.77,28000.0,24.2465,24.2854,24.1688,24.1785,28000.0
2008-02-26 14:00:00,49.78,50.09,49.75,49.93,65800.0,24.1834,24.334,24.1688,24.2562,65800.0
2008-02-26 14:30:00,49.93,50.11,49.85,49.93,48200.0,24.2562,24.3437,24.2174,24.2562,48200.0
2008-02-26 15:00:00,49.92,49.94,49.43,49.69,97800.0,24.2514,24.2611,24.0133,24.1396,97800.0
2008-02-26 15:30:00,49.74,49.96,49.46,49.82,193000.0,24.1639,24.2708,24.0279,24.2028,193000.0
2008-02-27 09:30:00,49.62,49.92,49.51,49.57,51600.0,24.1056,24.2514,24.0522,24.0813,51600.0
2008-02-27 10:00:00,49.52,50.0,49.35,49.4,83500.0,24.0571,24.2902,23.9745,23.9988,83500.0
2008-02-27 10:30:00,49.41,50.0,49.15,49.86,80800.0,24.0036,24.2902,23.8773,24.2222,80800.0
2008-02-27 11:00:00,49.89,50.09,49.8,49.85,47400.0,24.2368,24.334,24.1931,24.2174,47400.0
2008-02-27 11:30:00,49.87,50.23,49.87,50.17,28400.0,24.2271,24.402,24.2271,24.3728,28400.0
2008-02-27 12:00:00,50.23,50.26,49.86,49.92,27000.0,24.402,24.4166,24.2222,24.2514,27000.0
2008-02-27 12:30:00,49.87,50.27,49.87,50.19,17800.0,24.2271,24.4214,24.2271,24.3825,17800.0
2008-02-27 13:00:00,50.14,50.23,49.82,49.92,16400.0,24.3583,24.402,24.2028,24.2514,16400.0
2008-02-27 13:30:00,49.97,49.98,49.52,49.79,21500.0,24.2757,24.2805,24.0571,24.1882,21500.0
2008-02-27 14:00:00,49.77,49.81,49.48,49.69,98700.0,24.1785,24.1979,24.0376,24.1396,98700.0
2008-02-27 14:30:00,49.7,50.01,49.61,49.9,80200.0,24.1445,24.2951,24.1008,24.2417,80200.0
2008-02-27 15:00:00,49.9,50.03,49.71,50.0,117800.0,24.2417,24.3048,24.1494,24.2902,117800.0
2008-02-27 15:30:00,50.02,50.04,49.59,49.66,99600.0,24.3,24.3097,24.0911,24.1251,99600.0
2008-02-28 09:30:00,49.2,49.4,48.68,49.12,51600.0,23.9016,23.9988,23.649,23.8627,51600.0
2008-02-28 10:00:00,49.16,49.38,48.96,49.38,50000.0,23.8822,23.989,23.785,23.989,50000.0
2008-02-28 10:30:00,49.37,49.41,49.07,49.17,70300.0,23.9842,24.0036,23.8384,23.887,70300.0
2008-02-28 11:00:00,49.18,49.24,48.9,49.11,85400.0,23.8919,23.921,23.7559,23.8579,85400.0
2008-02-28 11:30:00,49.13,49.14,48.68,48.85,44000.0,23.8676,23.8725,23.649,23.7316,44000.0
2008-02-28 12:00:00,48.84,48.91,48.71,48.9,38400.0,23.7267,23.7607,23.6636,23.7559,38400.0
2008-02-28 12:30:00,48.89,49.1,48.84,49.04,46600.0,23.751,23.853,23.7267,23.8239,46600.0
2008-02-28 13:00:00,49.03,49.25,48.97,49.02,51400.0,23.819,23.9259,23.7899,23.8142,51400.0
2008-02-28 13:30:00,49.01,49.19,48.93,49.09,56800.0,23.8093,23.8967,23.7704,23.8482,56800.0
2008-02-28 14:00:00,49.08,49.29,48.88,49.01,73100.0,23.8433,23.9453,23.7461,23.8093,73100.0
2008-02-28 14:30:00,49.01,49.2,48.97,49.2,61800.0,23.8093,23.9016,23.7899,23.9016,61800.0
2008-02-28 15:00:00,49.2,49.27,49.04,49.15,118000.0,23.9016,23.9356,23.8239,23.8773,118000.0
2008-02-28 15:30:00,49.12,49.25,48.95,48.95,161900.0,23.8627,23.9259,23.7802,23.7802,161900.0
2008-02-29 09:30:00,48.79,48.79,47.85,48.45,30100.0,23.7024,23.7024,23.2458,23.5372,30100.0
2008-02-29 10:00:00,48.43,48.63,48.06,48.16,45400.0,23.5275,23.6247,23.3478,23.3964,45400.0
2008-02-29 10:30:00,48.13,48.43,48.07,48.37,26700.0,23.3818,23.5275,23.3526,23.4984,26700.0
2008-02-29 11:00:00,48.38,48.5,48.34,48.47,16300.0,23.5032,23.5615,23.4838,23.547,16300.0
2008-02-29 11:30:00,48.48,48.77,48.45,48.66,35400.0,23.5518,23.6927,23.5372,23.6393,35400.0
2008-02-29 12:00:00,48.71,48.71,48.47,48.56,104600.0,23.6636,23.6636,23.547,23.5907,104600.0
2008-02-29 12:30:00,48.55,48.64,48.43,48.45,54200.0,23.5858,23.6296,23.5275,23.5372,54200.0
2008-02-29 13:00:00,48.44,48.58,48.37,48.45,85600.0,23.5324,23.6004,23.4984,23.5372,85600.0
2008-02-29 13:30:00,48.45,48.53,48.31,48.33,75900.0,23.5372,23.5761,23.4692,23.479,75900.0
2008-02-29 14:00:00,48.35,48.4,48.05,48.1,60600.0,23.4887,23.513,23.3429,23.3672,60600.0
2008-02-29 14:30:00,48.08,48.11,47.87,47.87,69900.0,23.3575,23.3721,23.2555,23.2555,69900.0
2008-02-29 15:00:00,47.87,47.93,47.64,47.73,53200.0,23.2555,23.2846,23.1437,23.1875,53200.0
2008-02-29 15:30:00,47.73,47.75,47.27,47.4,73900.0,23.1875,23.1972,22.964,23.0272,73900.0
2008-03-03 09:30:00,46.88,47.65,46.57,46.59,57300.0,22.7745,23.1486,22.6239,22.6337,57300.0
2008-03-03 10:00:00,46.6,47.46,46.6,47.46,43100.0,22.6385,23.0563,22.6385,23.0563,43100.0
2008-03-03 10:30:00,47.43,47.43,47.2,47.35,30700.0,23.0417,23.0417,22.93,23.0029,30700.0
2008-03-03 11:00:00,47.3,47.4,47.11,47.36,39800.0,22.9786,23.0272,22.8863,23.0077,39800.0
2008-03-03 11:30:00,47.37,47.7,47.36,47.6,66500.0,23.0126,23.1729,23.0077,23.1243,66500.0
2008-03-03 12:00:00,47.63,47.95,47.48,47.86,48500.0,23.1389,23.2943,23.066,23.2506,48500.0
2008-03-03 12:30:00,47.81,48.06,47.72,48.03,27000.0,23.2263,23.3478,23.1826,23.3332,27000.0
2008-03-03 13:00:00,48.08,48.17,47.86,48.14,43200.0,23.3575,23.4012,23.2506,23.3866,43200.0
2008-03-03 13:30:00,48.14,48.29,47.91,48.09,53100.0,23.3866,23.4595,23.2749,23.3624,53100.0
2008-03-03 14:00:00,48.08,48.27,47.87,47.97,48100.0,23.3575,23.4498,23.2555,23.3041,48100.0
2008-03-03 14:30:00,47.97,48.06,47.49,47.58,86400.0,23.3041,23.3478,23.0709,23.1146,86400.0
2008-03-03 15:00:00,47.58,48.14,47.56,48.13,83800.0,23.1146,23.3866,23.1049,23.3818,83800.0
2008-03-03 15:30:00,48.14,48.26,47.91,48.13,128200.0,23.3866,23.4449,23.2749,23.3818,128200.0
2008-03-04 09:30:00,47.8,48.28,47.5,48.02,34000.0,23.2215,23.4547,23.0757,23.3284,34000.0
2008-03-04 10:00:00,47.98,48.02,47.68,47.71,44600.0,23.3089,23.3284,23.1632,23.1778,44600.0
2008-03-04 10:30:00,47.7,47.76,47.16,47.17,46200.0,23.1729,23.202,22.9106,22.9154,46200.0
2008-03-04 11:00:00,47.17,47.53,47.12,47.48,46700.0,22.9154,23.0903,22.8911,23.066,46700.0
2008-03-04 11:30:00,47.5,47.63,47.37,47.46,32200.0,23.0757,23.1389,23.0126,23.0563,32200.0
2008-03-04 12:00:00,47.43,47.78,47.43,47.78,41000.0,23.0417,23.2118,23.0417,23.2118,41000.0
2008-03-04 12:30:00,47.79,47.9,47.44,47.53,54000.0,23.2166,23.2701,23.0466,23.0903,54000.0
2008-03-04 13:00:00,47.55,47.75,47.4,47.73,34400.0,23.1,23.1972,23.0272,23.1875,34400.0
2008-03-04 13:30:00,47.72,47.72,47.32,47.33,40700.0,23.1826,23.1826,22.9883,22.9931,40700.0
2008-03-04 14:00:00,47.38,47.56,47.07,47.36,78300.0,23.0174,23.1049,22.8668,23.0077,78300.0
2008-03-04 14:30:00,47.34,48.1,47.3,47.8,97500.0,22.998,23.3672,22.9786,23.2215,97500.0
2008-03-04 15:00:00,47.8,48.51,47.71,48.24,73300.0,23.2215,23.5664,23.1778,23.4352,73300.0
2008-03-04 15:30:00,48.2,48.72,48.14,48.27,249600.0,23.4158,23.6684,23.3866,23.4498,249600.0
2008-03-05 09:30:00,48.21,49.01,48.04,48.9,26700.0,23.4207,23.8093,23.3381,23.7559,26700.0
2008-03-05 10:00:00,48.96,49.37,48.96,48.99,24300.0,23.785,23.9842,23.785,23.7996,24300.0
2008-03-05 10:30:00,48.98,49.11,48.55,48.95,44600.0,23.7947,23.8579,23.5858,23.7802,44600.0
2008-03-05 11:00:00,48.93,49.07,48.77,49.02,48000.0,23.7704,23.8384,23.6927,23.8142,48000.0
2008-03-05 11:30:00,49.0,49.02,48.64,48.92,46700.0,23.8044,23.8142,23.6296,23.7656,46700.0
2008-03-05 12:00:00,48.91,49.46,48.78,49.12,70300.0,23.7607,24.0279,23.6976,23.8627,70300.0
2008-03-05 12:30:00,49.16,49.23,48.8,48.97,45500.0,23.8822,23.9162,23.7073,23.7899,45500.0
2008-03-05 13:00:00,49.0,49.12,48.55,48.93,60900.0,23.8044,23.8627,23.5858,23.7704,60900.0
2008-03-05 13:30:00,48.96,48.96,48.42,48.72,71800.0,23.785,23.785,23.5227,23.6684,71800.0
2008-03-05 14:00:00,48.67,49.16,48.65,49.01,58400.0,23.6441,23.8822,23.6344,23.8093,58400.0
2008-03-05 14:30:00,48.98,49.23,48.82,49.12,105700.0,23.7947,23.9162,23.717,23.8627,105700.0
2008-03-05 15:00:00,49.11,49.28,48.81,49.2,149000.0,23.8579,23.9405,23.7121,23.9016,149000.0
2008-03-05 15:30:00,49.21,49.37,49.09,49.25,138900.0,23.9065,23.9842,23.8482,23.9259,138900.0
2008-03-06 09:30:00,48.43,49.07,48.06,48.07,39800.0,23.5275,23.8384,23.3478,23.3526,39800.0
2008-03-06 10:00:00,48.07,48.3,47.9,48.17,68600.0,23.3526,23.4644,23.2701,23.4012,68600.0
2008-03-06 10:30:00,48.21,48.43,48.04,48.13,57500.0,23.4207,23.5275,23.3381,23.3818,57500.0
2008-03-06 11:00:00,48.13,48.17,47.89,48.07,65900.0,23.3818,23.4012,23.2652,23.3526,65900.0
2008-03-06 11:30:00,48.09,48.24,47.95,48.13,63000.0,23.3624,23.4352,23.2943,23.3818,63000.0
2008-03-06 12:00:00,48.12,48.12,47.76,47.92,83000.0,23.3769,23.3769,23.202,23.2798,83000.0
2008-03-06 12:30:00,47.93,48.0,47.57,47.63,107000.0,23.2846,23.3186,23.1097,23.1389,107000.0
2008-03-06 13:00:00,47.59,47.83,47.4,47.58,51600.0,23.1195,23.236,23.0272,23.1146,51600.0
2008-03-06 13:30:00,47.54,47.66,47.46,47.62,142100.0,23.0952,23.1535,23.0563,23.134,142100.0
2008-03-06 14:00:00,47.59,47.75,47.35,47.52,154700.0,23.1195,23.1972,23.0029,23.0854,154700.0
2008-03-06 14:30:00,47.56,47.89,47.49,47.8,133100.0,23.1049,23.2652,23.0709,23.2215,133100.0
2008-03-06 15:00:00,47.79,47.95,47.66,47.84,153900.0,23.2166,23.2943,23.1535,23.2409,153900.0
2008-03-06 15:30:00,47.82,47.88,47.75,47.82,393600.0,23.2312,23.2603,23.1972,23.2312,393600.0
2008-03-07 09:30:00,47.46,48.21,46.94,48.13,53700.0,23.0563,23.4207,22.8037,23.3818,53700.0
2008-03-07 10:00:00,48.19,48.67,47.93,48.09,73200.0,23.4109,23.6441,23.2846,23.3624,73200.0
2008-03-07 10:30:00,48.08,48.36,47.97,48.13,101600.0,23.3575,23.4935,23.3041,23.3818,101600.0
2008-03-07 11:00:00,48.08,48.1,47.92,47.95,71400.0,23.3575,23.3672,23.2798,23.2943,71400.0
2008-03-07 11:30:00,47.95,48.09,47.84,48.04,56100.0,23.2943,23.3624,23.2409,23.3381,56100.0
2008-03-07 12:00:00,48.04,48.13,47.85,47.98,92400.0,23.3381,23.3818,23.2458,23.3089,92400.0
2008-03-07 12:30:00,48.01,48.33,47.93,48.18,86500.0,23.3235,23.479,23.2846,23.4061,86500.0
2008-03-07 13:00:00,48.17,48.19,47.98,48.07,49000.0,23.4012,23.4109,23.3089,23.3526,49000.0
2008-03-07 13:30:00,48.08,48.08,47.93,48.02,76500.0,23.3575,23.3575,23.2846,23.3284,76500.0
2008-03-07 14:00:00,48.03,48.32,47.89,47.94,147700.0,23.3332,23.4741,23.2652,23.2895,147700.0
2008-03-07 14:30:00,47.94,48.6,47.85,48.6,77900.0,23.2895,23.6101,23.2458,23.6101,77900.0
2008-03-07 15:00:00,48.61,49.12,48.2,48.73,183900.0,23.615,23.8627,23.4158,23.6733,183900.0
2008-03-07 15:30:00,48.75,49.02,48.51,48.93,260000.0,23.683,23.8142,23.5664,23.7704,260000.0
2008-03-10 09:30:00,49.19,49.19,48.61,48.88,115300.0,23.8967,23.8967,23.615,23.7461,115300.0
2008-03-10 10:00:00,48.9,49.21,48.6,49.05,64600.0,23.7559,23.9065,23.6101,23.8287,64600.0
2008-03-10 10:30:00,49.08,49.21,48.91,48.97,153100.0,23.8433,23.9065,23.7607,23.7899,153100.0
2008-03-10 11:00:00,48.97,49.1,48.69,48.71,114000.0,23.7899,23.853,23.6538,23.6636,114000.0
2008-03-10 11:30:00,48.72,48.82,48.34,48.72,127900.0,23.6684,23.717,23.4838,23.6684,127900.0
2008-03-10 12:00:00,48.69,48.81,48.36,48.57,154500.0,23.6538,23.7121,23.4935,23.5955,154500.0
2008-03-10 12:30:00,48.54,48.87,48.54,48.69,130200.0,23.581,23.7413,23.581,23.6538,130200.0
2008-03-10 13:00:00,48.72,48.73,48.46,48.53,96100.0,23.6684,23.6733,23.5421,23.5761,96100.0
2008-03-10 13:30:00,48.52,48.62,48.37,48.53,85800.0,23.5713,23.6198,23.4984,23.5761,85800.0
2008-03-10 14:00:00,48.53,48.57,48.27,48.44,104700.0,23.5761,23.5955,23.4498,23.5324,104700.0
2008-03-10 14:30:00,48.48,48.74,48.37,48.42,91500.0,23.5518,23.6781,23.4984,23.5227,91500.0
2008-03-10 15:00:00,48.42,48.56,48.29,48.47,108300.0,23.5227,23.5907,23.4595,23.547,108300.0
2008-03-10 15:30:00,48.47,48.6,48.26,48.5,141100.0,23.547,23.6101,23.4449,23.5615,141100.0
2008-03-11 09:30:00,50.41,50.61,49.41,50.21,78700.0,24.4894,24.5866,24.0036,24.3923,78700.0
2008-03-11 10:00:00,50.24,50.25,49.8,50.0,122400.0,24.4068,24.4117,24.1931,24.2902,122400.0
2008-03-11 10:30:00,50.0,50.08,49.64,49.92,57900.0,24.2902,24.3291,24.1154,24.2514,57900.0
2008-03-11 11:00:00,49.91,50.05,49.71,49.9,68000.0,24.2465,24.3145,24.1494,24.2417,68000.0
2008-03-11 11:30:00,49.89,50.09,49.41,49.56,53100.0,24.2368,24.334,24.0036,24.0765,53100.0
2008-03-11 12:00:00,49.55,50.0,49.55,49.94,46500.0,24.0716,24.2902,24.0716,24.2611,46500.0
2008-03-11 12:30:00,49.94,49.95,49.66,49.9,62200.0,24.2611,24.266,24.1251,24.2417,62200.0
2008-03-11 13:00:00,49.89,49.98,49.65,49.88,102000.0,24.2368,24.2805,24.1202,24.2319,102000.0
2008-03-11 13:30:00,49.88,49.89,49.71,49.74,68600.0,24.2319,24.2368,24.1494,24.1639,68600.0
2008-03-11 14:00:00,49.72,50.05,49.72,49.88,61000.0,24.1542,24.3145,24.1542,24.2319,61000.0
2008-03-11 14:30:00,49.88,50.49,49.83,50.29,120700.0,24.2319,24.5283,24.2077,24.4311,120700.0
2008-03-11 15:00:00,50.3,50.65,50.26,50.59,67800.0,24.436,24.606,24.4166,24.5769,67800.0
2008-03-11 15:30:00,50.61,51.55,50.47,51.48,170700.0,24.5866,25.0432,24.5186,25.0092,170700.0
2008-03-12 09:30:00,51.54,51.97,50.79,51.15,58000.0,25.0384,25.2473,24.674,24.8489,58000.0
2008-03-12 10:00:00,51.13,51.24,50.59,50.83,45800.0,24.8392,24.8926,24.5769,24.6935,45800.0
2008-03-12 10:30:00,50.85,51.32,50.85,51.11,73500.0,24.7032,24.9315,24.7032,24.8295,73500.0
2008-03-12 11:00:00,51.1,51.82,51.09,51.64,64500.0,24.8246,25.1744,24.8198,25.087,64500.0
2008-03-12 11:30:00,51.64,51.71,51.39,51.49,36200.0,25.087,25.121,24.9655,25.0141,36200.0
2008-03-12 12:00:00,51.47,51.48,51.22,51.33,63200.0,25.0044,25.0092,24.8829,24.9364,63200.0
2008-03-12 12:30:00,51.29,51.45,51.19,51.23,53100.0,24.9169,24.9947,24.8684,24.8878,53100.0
2008-03-12 13:00:00,51.25,51.44,51.11,51.34,54100.0,24.8975,24.9898,24.8295,24.9412,54100.0
2008-03-12 13:30:00,51.36,51.38,51.06,51.16,72100.0,24.9509,24.9607,24.8052,24.8538,72100.0
2008-03-12 14:00:00,51.15,51.29,50.72,50.88,53900.0,24.8489,24.9169,24.64,24.7178,53900.0
2008-03-12 14:30:00,50.86,51.24,50.85,51.02,65200.0,24.708,24.8926,24.7032,24.7858,65200.0
2008-03-12 15:00:00,51.02,51.06,50.85,50.88,95600.0,24.7858,24.8052,24.7032,24.7178,95600.0
2008-03-12 15:30:00,50.88,50.98,50.14,50.17,125400.0,24.7178,24.7663,24.3583,24.3728,125400.0
2008-03-13 09:30:00,49.63,49.63,48.78,49.18,90300.0,24.1105,24.1105,23.6976,23.8919,90300.0
2008-03-13 10:00:00,49.2,49.67,49.03,49.09,67400.0,23.9016,24.1299,23.819,23.8482,67400.0
2008-03-13 10:30:00,49.1,49.37,48.87,49.31,51000.0,23.853,23.9842,23.7413,23.955,51000.0
2008-03-13 11:00:00,49.3,50.27,49.25,50.08,94600.0,23.9502,24.4214,23.9259,24.3291,94600.0
2008-03-13 11:30:00,50.07,50.62,50.02,50.46,54000.0,24.3243,24.5914,24.3,24.5137,54000.0
2008-03-13 12:00:00,50.48,51.0,50.0,50.45,100000.0,24.5234,24.7761,24.2902,24.5089,100000.0
2008-03-13 12:30:00,50.47,50.67,50.23,50.28,110200.0,24.5186,24.6157,24.402,24.4263,110200.0
2008-03-13 13:00:00,50.25,50.99,50.14,50.9,106100.0,24.4117,24.7712,24.3583,24.7275,106100.0
2008-03-13 13:30:00,50.91,51.23,50.62,50.98,97000.0,24.7323,24.8878,24.5914,24.7663,97000.0
2008-03-13 14:00:00,50.96,51.3,50.91,51.05,92900.0,24.7566,24.9218,24.7323,24.8003,92900.0
2008-03-13 14:30:00,51.06,51.17,50.83,51.11,117000.0,24.8052,24.8586,24.6935,24.8295,117000.0
2008-03-13 15:00:00,51.14,51.39,51.05,51.26,123400.0,24.8441,24.9655,24.8003,24.9024,123400.0
2008-03-13 15:30:00,51.26,51.43,50.85,51.14,97800.0,24.9024,24.9849,24.7032,24.8441,97800.0
2008-03-14 09:30:00,50.73,51.47,50.02,50.09,126900.0,24.6449,25.0044,24.3,24.334,126900.0
2008-03-14 10:00:00,50.05,51.45,49.82,51.06,105000.0,24.3145,24.9947,24.2028,24.8052,105000.0
2008-03-14 10:30:00,51.1,51.23,50.38,50.98,86800.0,24.8246,24.8878,24.4749,24.7663,86800.0
2008-03-14 11:00:00,50.95,51.18,50.85,51.03,75800.0,24.7518,24.8635,24.7032,24.7906,75800.0
2008-03-14 11:30:00,51.04,51.34,50.9,51.1,86600.0,24.7955,24.9412,24.7275,24.8246,86600.0
2008-03-14 12:00:00,51.1,51.47,51.0,51.26,57900.0,24.8246,25.0044,24.7761,24.9024,57900.0
2008-03-14 12:30:00,51.25,51.71,51.08,51.36,106300.0,24.8975,25.121,24.8149,24.9509,106300.0
2008-03-14 13:00:00,51.3,51.38,51.09,51.33,43200.0,24.9218,24.9607,24.8198,24.9364,43200.0
2008-03-14 13:30:00,51.28,51.58,51.17,51.26,56700.0,24.9121,25.0578,24.8586,24.9024,56700.0
2008-03-14 14:00:00,51.21,51.23,50.55,50.72,56400.0,24.8781,24.8878,24.5574,24.64,56400.0
2008-03-14 14:30:00,50.73,51.3,50.42,51.03,77700.0,24.6449,24.9218,24.4943,24.7906,77700.0
2008-03-14 15:00:00,51.01,52.07,50.91,51.96,102500.0,24.7809,25.2959,24.7323,25.2424,102500.0
2008-03-14 15:30:00,51.99,51.99,51.02,51.18,141600.0,25.257,25.257,24.7858,24.8635,141600.0
2008-03-17 09:30:00,49.95,51.25,49.52,50.29,98100.0,24.266,24.8975,24.0571,24.4311,98100.0
2008-03-17 10:00:00,50.32,50.88,50.27,50.51,120000.0,24.4457,24.7178,24.4214,24.538,120000.0
2008-03-17 10:30:00,50.55,51.39,50.54,51.15,180500.0,24.5574,24.9655,24.5526,24.8489,180500.0
2008-03-17 11:00:00,51.18,51.33,50.75,51.18,126300.0,24.8635,24.9364,24.6546,24.8635,126300.0
2008-03-17 11:30:00,51.28,51.47,50.8,50.95,57300.0,24.9121,25.0044,24.6789,24.7518,57300.0
2008-03-17 12:00:00,50.92,51.02,50.5,50.51,60900.0,24.7372,24.7858,24.5331,24.538,60900.0
2008-03-17 12:30:00,50.5,50.91,50.48,50.7,116800.0,24.5331,24.7323,24.5234,24.6303,116800.0
2008-03-17 13:00:00,50.65,50.71,50.19,50.37,105200.0,24.606,24.6352,24.3825,24.47,105200.0
2008-03-17 13:30:00,50.34,50.56,50.13,50.38,80400.0,24.4554,24.5623,24.3534,24.4749,80400.0
2008-03-17 14:00:00,50.39,50.78,50.17,50.24,92000.0,24.4797,24.6692,24.3728,24.4068,92000.0
2008-03-17 14:30:00,50.27,50.81,50.15,50.67,139000.0,24.4214,24.6837,24.3631,24.6157,139000.0
2008-03-17 15:00:00,50.63,51.19,50.51,50.73,178700.0,24.5963,24.8684,24.538,24.6449,178700.0
2008-03-17 15:30:00,50.77,51.31,50.76,50.94,206800.0,24.6643,24.9266,24.6595,24.7469,206800.0
2008-03-18 09:30:00,52.34,52.73,51.56,52.68,70100.0,25.427,25.6165,25.0481,25.5922,70100.0
2008-03-18 10:00:00,52.61,52.73,52.03,52.1,66000.0,25.5582,25.6165,25.2764,25.3104,66000.0
2008-03-18 10:30:00,52.13,52.29,51.72,51.73,107500.0,25.325,25.4027,25.1258,25.1307,107500.0
2008-03-18 11:00:00,51.73,52.02,51.64,51.65,94000.0,25.1307,25.2716,25.087,25.0918,94000.0
2008-03-18 11:30:00,51.66,51.91,51.57,51.73,105800.0,25.0967,25.2181,25.053,25.1307,105800.0
2008-03-18 12:00:00,51.74,51.78,51.67,51.75,102800.0,25.1355,25.155,25.1015,25.1404,102800.0
2008-03-18 12:30:00,51.75,52.01,51.73,51.88,208800.0,25.1404,25.2667,25.1307,25.2036,208800.0
2008-03-18 13:00:00,51.87,52.24,51.68,52.13,132800.0,25.1987,25.3784,25.1064,25.325,132800.0
2008-03-18 13:30:00,52.15,52.23,51.85,51.94,118700.0,25.3347,25.3736,25.189,25.2327,118700.0
2008-03-18 14:00:00,51.96,52.38,51.18,51.76,103300.0,25.2424,25.4465,24.8635,25.1453,103300.0
2008-03-18 14:30:00,51.76,52.53,51.24,52.48,104400.0,25.1453,25.5193,24.8926,25.495,104400.0
2008-03-18 15:00:00,52.48,52.67,52.12,52.46,116400.0,25.495,25.5873,25.3202,25.4853,116400.0
2008-03-18 15:30:00,52.47,52.8,52.24,52.76,302000.0,25.4902,25.6505,25.3784,25.6311,302000.0
2008-03-19 09:30:00,53.26,53.66,52.91,52.96,109100.0,25.874,26.0683,25.7039,25.7282,109100.0
2008-03-19 10:00:00,53.02,53.37,52.74,53.04,88700.0,25.7574,25.9274,25.6214,25.7671,88700.0
2008-03-19 10:30:00,53.03,53.35,52.76,53.12,337700.0,25.7622,25.9177,25.6311,25.806,337700.0
2008-03-19 11:00:00,53.09,53.68,53.06,53.62,53300.0,25.7914,26.078,25.7768,26.0489,53300.0
2008-03-19 11:30:00,53.64,54.53,53.48,54.19,124300.0,26.0586,26.4909,25.9808,26.3258,124300.0
2008-03-19 12:00:00,54.26,54.41,53.84,53.92,92100.0,26.3598,26.4326,26.1557,26.1946,92100.0
2008-03-19 12:30:00,53.87,53.96,53.35,53.37,114800.0,26.1703,26.214,25.9177,25.9274,114800.0
2008-03-19 13:00:00,53.35,53.59,53.0,53.35,83700.0,25.9177,26.0343,25.7477,25.9177,83700.0
2008-03-19 13:30:00,53.35,53.4,53.05,53.21,41800.0,25.9177,25.942,25.772,25.8497,41800.0
2008-03-19 14:00:00,53.19,53.38,53.02,53.21,57200.0,25.84,25.9323,25.7574,25.8497,57200.0
2008-03-19 14:30:00,53.26,53.92,52.97,53.7,137000.0,25.874,26.1946,25.7331,26.0877,137000.0
2008-03-19 15:00:00,53.66,53.69,53.31,53.41,136000.0,26.0683,26.0829,25.8983,25.9468,136000.0
2008-03-19 15:30:00,53.41,53.79,52.95,53.07,259800.0,25.9468,26.1314,25.7234,25.7817,259800.0
2008-03-20 09:30:00,52.8,53.42,52.62,52.85,100300.0,25.6505,25.9517,25.5631,25.6748,100300.0
2008-03-20 10:00:00,52.88,53.43,52.84,53.16,59100.0,25.6894,25.9566,25.6699,25.8254,59100.0
2008-03-20 10:30:00,53.16,53.45,52.94,53.4,66500.0,25.8254,25.9663,25.7185,25.942,66500.0
2008-03-20 11:00:00,53.41,53.85,53.34,53.72,79500.0,25.9468,26.1606,25.9128,26.0974,79500.0
2008-03-20 11:30:00,53.74,53.77,53.11,53.19,54700.0,26.1072,26.1217,25.8011,25.84,54700.0
2008-03-20 12:00:00,53.21,53.41,52.88,52.9,70000.0,25.8497,25.9468,25.6894,25.6991,70000.0
2008-03-20 12:30:00,52.95,53.05,52.72,52.9,99900.0,25.7234,25.772,25.6116,25.6991,99900.0
2008-03-20 13:00:00,52.83,53.1,52.81,52.96,73200.0,25.6651,25.7962,25.6554,25.7282,73200.0
2008-03-20 13:30:00,52.97,53.3,52.91,53.21,65600.0,25.7331,25.8934,25.7039,25.8497,65600.0
2008-03-20 14:00:00,53.21,53.4,53.07,53.36,67700.0,25.8497,25.942,25.7817,25.9225,67700.0
2008-03-20 14:30:00,53.36,53.97,53.29,53.91,96900.0,25.9225,26.2189,25.8885,26.1897,96900.0
2008-03-20 15:00:00,53.9,54.09,53.71,53.76,94000.0,26.1849,26.2772,26.0926,26.1169,94000.0
2008-03-20 15:30:00,53.73,54.13,53.02,54.08,208800.0,26.1023,26.2966,25.7574,26.2723,208800.0
2008-03-24 09:30:00,54.1,54.53,53.76,54.09,70300.0,26.282,26.4909,26.1169,26.2772,70300.0
2008-03-24 10:00:00,54.1,54.83,53.93,54.76,60000.0,26.282,26.6367,26.1995,26.6027,60000.0
2008-03-24 10:30:00,54.75,55.0,54.65,54.74,61600.0,26.5978,26.7193,26.5492,26.593,61600.0
2008-03-24 11:00:00,54.74,54.82,54.52,54.82,34200.0,26.593,26.6318,26.4861,26.6318,34200.0
2008-03-24 11:30:00,54.83,55.19,54.77,54.87,87300.0,26.6367,26.8116,26.6075,26.6561,87300.0
2008-03-24 12:00:00,54.87,54.93,54.62,54.76,101500.0,26.6561,26.6853,26.5347,26.6027,101500.0
2008-03-24 12:30:00,54.8,54.82,54.49,54.65,58000.0,26.6221,26.6318,26.4715,26.5492,58000.0
2008-03-24 13:00:00,54.65,54.84,54.63,54.71,34300.0,26.5492,26.6415,26.5395,26.5784,34300.0
2008-03-24 13:30:00,54.75,54.83,54.6,54.66,68900.0,26.5978,26.6367,26.5249,26.5541,68900.0
2008-03-24 14:00:00,54.65,54.8,54.57,54.74,59100.0,26.5492,26.6221,26.5104,26.593,59100.0
2008-03-24 14:30:00,54.74,54.79,54.34,54.49,88700.0,26.593,26.6173,26.3986,26.4715,88700.0
2008-03-24 15:00:00,54.48,54.75,54.34,54.61,95300.0,26.4667,26.5978,26.3986,26.5298,95300.0
2008-03-24 15:30:00,54.59,54.83,54.38,54.56,170400.0,26.5201,26.6367,26.4181,26.5055,170400.0
2008-03-25 09:30:00,54.69,54.72,53.93,54.01,158800.0,26.5687,26.5832,26.1995,26.2383,158800.0
2008-03-25 10:00:00,54.01,54.22,53.78,54.15,132000.0,26.2383,26.3403,26.1266,26.3063,132000.0
2008-03-25 10:30:00,54.2,54.58,54.15,54.38,69700.0,26.3306,26.5152,26.3063,26.4181,69700.0
2008-03-25 11:00:00,54.38,54.65,54.2,54.29,83800.0,26.4181,26.5492,26.3306,26.3743,83800.0
2008-03-25 11:30:00,54.25,54.31,54.01,54.1,61200.0,26.3549,26.3841,26.2383,26.282,61200.0
2008-03-25 12:00:00,54.1,54.27,53.95,54.12,84900.0,26.282,26.3646,26.2092,26.2918,84900.0
2008-03-25 12:30:00,54.12,54.41,54.07,54.15,40500.0,26.2918,26.4326,26.2675,26.3063,40500.0
2008-03-25 13:00:00,54.13,54.39,54.11,54.33,44500.0,26.2966,26.4229,26.2869,26.3938,44500.0
2008-03-25 13:30:00,54.34,54.65,54.33,54.59,49800.0,26.3986,26.5492,26.3938,26.5201,49800.0
2008-03-25 14:00:00,54.61,54.61,54.32,54.5,54800.0,26.5298,26.5298,26.3889,26.4764,54800.0
2008-03-25 14:30:00,54.5,54.63,54.32,54.54,61700.0,26.4764,26.5395,26.3889,26.4958,61700.0
2008-03-25 15:00:00,54.56,54.59,54.37,54.41,84400.0,26.5055,26.5201,26.4132,26.4326,84400.0
2008-03-25 15:30:00,54.45,54.78,54.43,54.55,105300.0,26.4521,26.6124,26.4424,26.5007,105300.0
2008-03-26 09:30:00,54.7,54.72,54.16,54.61,57600.0,26.5735,26.5832,26.3112,26.5298,57600.0
2008-03-26 10:00:00,54.57,54.81,54.34,54.57,74900.0,26.5104,26.627,26.3986,26.5104,74900.0
2008-03-26 10:30:00,54.54,54.54,54.01,54.16,81300.0,26.4958,26.4958,26.2383,26.3112,81300.0
2008-03-26 11:00:00,54.16,54.23,53.84,53.9,105600.0,26.3112,26.3452,26.1557,26.1849,105600.0
2008-03-26 11:30:00,53.9,54.15,53.85,54.08,78900.0,26.1849,26.3063,26.1606,26.2723,78900.0
2008-03-26 12:00:00,54.06,54.17,53.81,53.83,55600.0,26.2626,26.3161,26.1412,26.1509,55600.0
2008-03-26 12:30:00,53.79,53.85,53.38,53.45,47700.0,26.1314,26.1606,25.9323,25.9663,47700.0
2008-03-26 13:00:00,53.44,53.62,53.31,53.33,60000.0,25.9614,26.0489,25.8983,25.908,60000.0
2008-03-26 13:30:00,53.32,53.4,53.01,53.02,43800.0,25.9031,25.942,25.7525,25.7574,43800.0
2008-03-26 14:00:00,53.02,53.21,52.92,53.03,54200.0,25.7574,25.8497,25.7088,25.7622,54200.0
2008-03-26 14:30:00,53.03,53.23,52.93,53.22,56100.0,25.7622,25.8594,25.7137,25.8545,56100.0
2008-03-26 15:00:00,53.25,53.42,53.05,53.2,94600.0,25.8691,25.9517,25.772,25.8448,94600.0
2008-03-26 15:30:00,53.19,53.25,52.71,52.83,95000.0,25.84,25.8691,25.6068,25.6651,95000.0
2008-03-27 09:30:00,52.95,53.5,52.52,52.77,88600.0,26.0734,26.3442,25.8617,25.9848,88600.0
2008-03-27 10:00:00,52.82,52.97,52.64,52.8,80300.0,26.0094,26.0833,25.9208,25.9996,80300.0
2008-03-27 10:30:00,52.82,53.04,52.77,52.85,64200.0,26.0094,26.1177,25.9848,26.0242,64200.0
2008-03-27 11:00:00,52.85,53.0,52.58,52.71,91400.0,26.0242,26.098,25.8912,25.9552,91400.0
2008-03-27 11:30:00,52.72,52.91,52.62,52.68,47500.0,25.9602,26.0537,25.9109,25.9405,47500.0
2008-03-27 12:00:00,52.64,53.12,52.64,53.11,53700.0,25.9208,26.1571,25.9208,26.1522,53700.0
2008-03-27 12:30:00,53.1,53.15,52.67,52.67,44400.0,26.1473,26.1719,25.9355,25.9355,44400.0
2008-03-27 13:00:00,52.68,52.88,52.61,52.69,29000.0,25.9405,26.0389,25.906,25.9454,29000.0
2008-03-27 13:30:00,52.74,52.74,52.32,52.4,64300.0,25.97,25.97,25.7632,25.8026,64300.0
2008-03-27 14:00:00,52.38,52.42,52.1,52.2,108900.0,25.7927,25.8124,25.6549,25.7041,108900.0
2008-03-27 14:30:00,52.23,52.49,52.05,52.17,86800.0,25.7189,25.8469,25.6302,25.6893,86800.0
2008-03-27 15:00:00,52.17,52.39,51.92,51.95,107500.0,25.6893,25.7977,25.5662,25.581,107500.0
2008-03-27 15:30:00,51.94,51.99,51.25,51.37,121600.0,25.5761,25.6007,25.2363,25.2954,121600.0
2008-03-28 09:30:00,51.32,51.46,49.99,50.11,95100.0,25.2708,25.3397,24.6159,24.675,95100.0
2008-03-28 10:00:00,50.06,50.46,50.02,50.25,59400.0,24.6503,24.8473,24.6306,24.7439,59400.0
2008-03-28 10:30:00,50.25,50.45,50.08,50.17,79000.0,24.7439,24.8424,24.6602,24.7045,79000.0
2008-03-28 11:00:00,50.14,50.18,49.89,49.94,45000.0,24.6897,24.7094,24.5666,24.5912,45000.0
2008-03-28 11:30:00,49.97,50.35,49.95,50.35,49700.0,24.606,24.7931,24.5962,24.7931,49700.0
2008-03-28 12:00:00,50.39,50.53,50.24,50.52,57000.0,24.8128,24.8818,24.739,24.8768,57000.0
2008-03-28 12:30:00,50.5,50.64,50.17,50.19,67200.0,24.867,24.9359,24.7045,24.7143,67200.0
2008-03-28 13:00:00,50.22,50.43,50.14,50.35,57700.0,24.7291,24.8325,24.6897,24.7931,57700.0
2008-03-28 13:30:00,50.32,50.41,50.23,50.3,66600.0,24.7784,24.8227,24.734,24.7685,66600.0
2008-03-28 14:00:00,50.3,50.55,50.1,50.16,76600.0,24.7685,24.8916,24.67,24.6996,76600.0
2008-03-28 14:30:00,50.17,50.29,50.0,50.21,70500.0,24.7045,24.7636,24.6208,24.7242,70500.0
2008-03-28 15:00:00,50.17,50.27,50.04,50.21,77600.0,24.7045,24.7537,24.6405,24.7242,77600.0
2008-03-28 15:30:00,50.16,50.22,49.78,49.79,84000.0,24.6996,24.7291,24.5125,24.5174,84000.0
2008-03-31 09:30:00,50.18,51.16,49.92,50.83,57700.0,24.7094,25.192,24.5814,25.0295,57700.0
2008-03-31 10:00:00,50.8,50.8,50.55,50.63,44500.0,25.0147,25.0147,24.8916,24.931,44500.0
2008-03-31 10:30:00,50.62,50.86,50.52,50.82,54700.0,24.9261,25.0443,24.8768,25.0246,54700.0
2008-03-31 11:00:00,50.77,50.82,50.62,50.77,70700.0,24.9999,25.0246,24.9261,24.9999,70700.0
2008-03-31 11:30:00,50.74,51.07,50.68,50.99,69700.0,24.9852,25.1477,24.9556,25.1083,69700.0
2008-03-31 12:00:00,50.99,51.07,50.82,51.0,57300.0,25.1083,25.1477,25.0246,25.1132,57300.0
2008-03-31 12:30:00,50.99,51.24,50.92,51.16,64500.0,25.1083,25.2314,25.0738,25.192,64500.0
2008-03-31 13:00:00,51.16,51.24,51.02,51.13,97500.0,25.192,25.2314,25.1231,25.1772,97500.0
2008-03-31 13:30:00,51.11,51.15,50.86,50.9,81500.0,25.1674,25.1871,25.0443,25.064,81500.0
2008-03-31 14:00:00,50.88,50.95,50.71,50.83,67300.0,25.0541,25.0886,24.9704,25.0295,67300.0
2008-03-31 14:30:00,50.82,50.92,50.54,50.7,63500.0,25.0246,25.0738,24.8867,24.9655,63500.0
2008-03-31 15:00:00,50.7,50.82,50.57,50.66,78700.0,24.9655,25.0246,24.9015,24.9458,78700.0
2008-03-31 15:30:00,50.67,50.78,50.18,50.25,174100.0,24.9507,25.0049,24.7094,24.7439,174100.0
2008-04-01 08:30:00,50.2,50.2,50.2,50.2,1000.0,24.7193,24.7193,24.7193,24.7193,1000.0
2008-04-01 09:00:00,50.2,50.2,50.2,50.2,0.0,24.7193,24.7193,24.7193,24.7193,0.0
2008-04-01 09:30:00,51.0,51.64,50.95,51.2,79100.0,25.1132,25.4284,25.0886,25.2117,79100.0
2008-04-01 10:00:00,51.19,51.32,50.69,50.78,55000.0,25.2068,25.2708,24.9606,25.0049,55000.0
2008-04-01 10:30:00,50.86,51.27,50.82,51.18,86300.0,25.0443,25.2462,25.0246,25.2018,86300.0
2008-04-01 11:00:00,51.2,51.38,51.07,51.29,46000.0,25.2117,25.3003,25.1477,25.256,46000.0
2008-04-01 11:30:00,51.29,51.4,51.1,51.15,53600.0,25.256,25.3102,25.1624,25.1871,53600.0
2008-04-01 12:00:00,51.18,51.32,51.13,51.19,82000.0,25.2018,25.2708,25.1772,25.2068,82000.0
2008-04-01 12:30:00,51.24,51.45,51.21,51.4,67400.0,25.2314,25.3348,25.2166,25.3102,67400.0
2008-04-01 13:00:00,51.39,51.54,51.34,51.5,98800.0,25.3052,25.3791,25.2806,25.3594,98800.0
2008-04-01 13:30:00,51.5,51.59,51.45,51.5,55700.0,25.3594,25.4037,25.3348,25.3594,55700.0
2008-04-01 14:00:00,51.48,51.63,51.43,51.46,87000.0,25.3496,25.4234,25.3249,25.3397,87000.0
2008-04-01 14:30:00,51.48,51.66,51.35,51.56,205100.0,25.3496,25.4382,25.2856,25.389,205100.0
2008-04-01 15:00:00,51.55,52.05,51.55,52.01,163100.0,25.384,25.6302,25.384,25.6105,163100.0
2008-04-01 15:30:00,51.98,52.59,51.82,52.45,270600.0,25.5958,25.8961,25.517,25.8272,270600.0
2008-04-02 09:30:00,52.73,53.34,52.48,52.6,81200.0,25.9651,26.2655,25.842,25.9011,81200.0
2008-04-02 10:00:00,52.59,53.29,52.38,52.72,104100.0,25.8961,26.2408,25.7927,25.9602,104100.0
2008-04-02 10:30:00,52.73,52.97,52.6,52.87,83700.0,25.9651,26.0833,25.9011,26.034,83700.0
2008-04-02 11:00:00,52.9,53.36,52.86,53.33,69700.0,26.0488,26.2753,26.0291,26.2605,69700.0
2008-04-02 11:30:00,53.31,53.67,53.31,53.57,65600.0,26.2507,26.428,26.2507,26.3787,65600.0
2008-04-02 12:00:00,53.59,53.73,53.12,53.18,54400.0,26.3886,26.4575,26.1571,26.1867,54400.0
2008-04-02 12:30:00,53.15,53.41,53.15,53.36,57600.0,26.1719,26.2999,26.1719,26.2753,57600.0
2008-04-02 13:00:00,53.39,53.39,53.07,53.28,53700.0,26.2901,26.2901,26.1325,26.2359,53700.0
2008-04-02 13:30:00,53.32,53.51,53.17,53.51,53900.0,26.2556,26.3492,26.1817,26.3492,53900.0
2008-04-02 14:00:00,53.5,53.67,53.4,53.51,36700.0,26.3442,26.428,26.295,26.3492,36700.0
2008-04-02 14:30:00,53.5,53.5,53.09,53.15,42600.0,26.3442,26.3442,26.1424,26.1719,42600.0
2008-04-02 15:00:00,53.13,53.15,52.85,52.98,65400.0,26.1621,26.1719,26.0242,26.0882,65400.0
2008-04-02 15:30:00,53.02,53.14,52.84,53.04,84900.0,26.1079,26.167,26.0193,26.1177,84900.0
2008-04-03 09:30:00,52.95,53.6,52.62,53.54,89900.0,26.0734,26.3935,25.9109,26.3639,89900.0
2008-04-03 10:00:00,53.65,54.09,53.59,53.86,85300.0,26.4181,26.6348,26.3886,26.5215,85300.0
2008-04-03 10:30:00,53.85,54.18,53.75,54.15,51500.0,26.5166,26.6791,26.4673,26.6643,51500.0
2008-04-03 11:00:00,54.15,54.64,54.09,54.6,40300.0,26.6643,26.9056,26.6348,26.8859,40300.0
2008-04-03 11:30:00,54.62,54.88,54.62,54.78,41100.0,26.8958,27.0238,26.8958,26.9745,41100.0
2008-04-03 12:00:00,54.79,54.88,54.68,54.71,61900.0,26.9795,27.0238,26.9253,26.9401,61900.0
2008-04-03 12:30:00,54.69,55.14,54.67,55.03,47900.0,26.9302,27.1518,26.9204,27.0976,47900.0
2008-04-03 13:00:00,55.05,55.4,55.01,55.37,27500.0,27.1075,27.2798,27.0878,27.2651,27500.0
2008-04-03 13:30:00,55.4,55.54,55.32,55.33,64100.0,27.2798,27.3488,27.2404,27.2454,64100.0
2008-04-03 14:00:00,55.31,55.34,54.98,55.13,71400.0,27.2355,27.2503,27.073,27.1469,71400.0
2008-04-03 14:30:00,55.15,55.22,54.96,55.17,87300.0,27.1567,27.1912,27.0632,27.1666,87300.0
2008-04-03 15:00:00,55.16,55.22,55.0,55.16,72700.0,27.1617,27.1912,27.0829,27.1617,72700.0
2008-04-03 15:30:00,55.16,55.47,55.05,55.37,149400.0,27.1617,27.3143,27.1075,27.2651,149400.0
2008-04-04 09:30:00,54.68,54.68,53.68,53.75,127200.0,26.9253,26.9253,26.4329,26.4673,127200.0
2008-04-04 10:00:00,53.79,53.81,53.29,53.75,58200.0,26.487,26.4969,26.2408,26.4673,58200.0
2008-04-04 10:30:00,53.77,53.9,53.65,53.82,66900.0,26.4772,26.5412,26.4181,26.5018,66900.0
2008-04-04 11:00:00,53.83,53.93,53.77,53.89,72000.0,26.5067,26.556,26.4772,26.5363,72000.0
2008-04-04 11:30:00,53.92,54.01,53.8,53.87,96500.0,26.5511,26.5954,26.492,26.5264,96500.0
2008-04-04 12:00:00,53.87,54.09,53.8,54.06,69300.0,26.5264,26.6348,26.492,26.62,69300.0
2008-04-04 12:30:00,54.06,54.25,54.01,54.25,46900.0,26.62,26.7136,26.5954,26.7136,46900.0
2008-04-04 13:00:00,54.23,54.26,54.14,54.25,47700.0,26.7037,26.7185,26.6594,26.7136,47700.0
2008-04-04 13:30:00,54.27,54.29,54.04,54.25,188500.0,26.7234,26.7333,26.6101,26.7136,188500.0
2008-04-04 14:00:00,54.25,54.25,54.02,54.15,128600.0,26.7136,26.7136,26.6003,26.6643,128600.0
2008-04-04 14:30:00,54.16,54.25,54.0,54.12,87400.0,26.6692,26.7136,26.5905,26.6495,87400.0
2008-04-04 15:00:00,54.13,54.24,53.99,54.1,187900.0,26.6545,26.7086,26.5855,26.6397,187900.0
2008-04-04 15:30:00,54.05,54.35,53.87,54.27,298600.0,26.6151,26.7628,26.5264,26.7234,298600.0
2008-04-07 09:30:00,54.55,54.93,54.52,54.88,36600.0,26.8613,27.0484,26.8465,27.0238,36600.0
2008-04-07 10:00:00,54.88,54.92,54.52,54.68,38700.0,27.0238,27.0435,26.8465,26.9253,38700.0
2008-04-07 10:30:00,54.67,54.76,54.57,54.76,107900.0,26.9204,26.9647,26.8711,26.9647,107900.0
2008-04-07 11:00:00,54.75,54.84,54.66,54.75,49500.0,26.9598,27.0041,26.9154,26.9598,49500.0
2008-04-07 11:30:00,54.79,54.81,54.58,54.68,92700.0,26.9795,26.9893,26.8761,26.9253,92700.0
2008-04-07 12:00:00,54.68,54.93,54.57,54.9,51300.0,26.9253,27.0484,26.8711,27.0336,51300.0
2008-04-07 12:30:00,54.93,55.25,54.93,55.02,56700.0,27.0484,27.206,27.0484,27.0927,56700.0
2008-04-07 13:00:00,55.02,55.24,54.95,55.14,78500.0,27.0927,27.201,27.0582,27.1518,78500.0
2008-04-07 13:30:00,55.17,55.29,55.13,55.29,25100.0,27.1666,27.2257,27.1469,27.2257,25100.0
2008-04-07 14:00:00,55.29,55.32,55.07,55.14,63900.0,27.2257,27.2404,27.1173,27.1518,63900.0
2008-04-07 14:30:00,55.2,55.24,55.0,55.09,71900.0,27.1814,27.201,27.0829,27.1272,71900.0
2008-04-07 15:00:00,55.06,55.13,54.75,54.97,80100.0,27.1124,27.1469,26.9598,27.0681,80100.0
2008-04-07 15:30:00,54.99,55.4,54.81,55.28,96900.0,27.0779,27.2798,26.9893,27.2207,96900.0
2008-04-08 09:30:00,55.07,55.19,54.64,54.74,52800.0,27.1173,27.1764,26.9056,26.9548,52800.0
2008-04-08 10:00:00,54.74,54.93,54.58,54.8,49600.0,26.9548,27.0484,26.8761,26.9844,49600.0
2008-04-08 10:30:00,54.79,54.86,54.62,54.77,40400.0,26.9795,27.0139,26.8958,26.9696,40400.0
2008-04-08 11:00:00,54.78,54.82,54.46,54.49,35100.0,26.9745,26.9942,26.817,26.8317,35100.0
2008-04-08 11:30:00,54.49,54.61,54.24,54.27,38000.0,26.8317,26.8908,26.7086,26.7234,38000.0
2008-04-08 12:00:00,54.28,54.58,54.23,54.44,30500.0,26.7283,26.8761,26.7037,26.8071,30500.0
2008-04-08 12:30:00,54.43,54.43,54.21,54.25,29600.0,26.8022,26.8022,26.6939,26.7136,29600.0
2008-04-08 13:00:00,54.24,54.38,54.1,54.1,41300.0,26.7086,26.7776,26.6397,26.6397,41300.0
2008-04-08 13:30:00,54.08,54.21,53.93,53.98,43900.0,26.6298,26.6939,26.556,26.5806,43900.0
2008-04-08 14:00:00,53.97,54.1,53.76,53.99,68800.0,26.5757,26.6397,26.4723,26.5855,68800.0
2008-04-08 14:30:00,53.95,54.14,53.91,53.99,106000.0,26.5658,26.6594,26.5461,26.5855,106000.0
2008-04-08 15:00:00,53.99,54.06,53.6,53.75,100400.0,26.5855,26.62,26.3935,26.4673,100400.0
2008-04-08 15:30:00,53.78,54.14,53.63,53.71,130800.0,26.4821,26.6594,26.4083,26.4477,130800.0
2008-04-09 09:30:00,53.89,53.89,52.66,52.72,107700.0,26.5363,26.5363,25.9306,25.9602,107700.0
2008-04-09 10:00:00,52.72,52.81,52.44,52.52,47400.0,25.9602,26.0045,25.8223,25.8617,47400.0
2008-04-09 10:30:00,52.53,52.67,52.27,52.36,54400.0,25.8666,25.9355,25.7386,25.7829,54400.0
2008-04-09 11:00:00,52.31,52.45,51.96,51.97,74000.0,25.7583,25.8272,25.5859,25.5908,74000.0
2008-04-09 11:30:00,52.0,52.22,51.7,51.74,45900.0,25.6056,25.714,25.4579,25.4776,45900.0
2008-04-09 12:00:00,51.71,52.31,51.71,52.23,45400.0,25.4628,25.7583,25.4628,25.7189,45400.0
2008-04-09 12:30:00,52.26,52.32,52.2,52.26,36400.0,25.7336,25.7632,25.7041,25.7336,36400.0
2008-04-09 13:00:00,52.23,52.44,52.15,52.33,31900.0,25.7189,25.8223,25.6795,25.7681,31900.0
2008-04-09 13:30:00,52.35,52.49,52.31,52.48,55100.0,25.778,25.8469,25.7583,25.842,55100.0
2008-04-09 14:00:00,52.46,52.54,52.27,52.29,32100.0,25.8321,25.8715,25.7386,25.7484,32100.0
2008-04-09 14:30:00,52.27,52.27,52.01,52.06,24800.0,25.7386,25.7386,25.6105,25.6352,24800.0
2008-04-09 15:00:00,52.05,52.26,52.04,52.14,36300.0,25.6302,25.7336,25.6253,25.6746,36300.0
2008-04-09 15:30:00,52.15,52.4,51.89,51.96,86300.0,25.6795,25.8026,25.5515,25.5859,86300.0
2008-04-10 09:30:00,52.19,52.19,51.43,51.43,51200.0,25.6992,25.6992,25.3249,25.3249,51200.0
2008-04-10 10:00:00,51.37,52.05,51.31,52.01,89100.0,25.2954,25.6302,25.2659,25.6105,89100.0
2008-04-10 10:30:00,52.06,52.71,51.77,52.64,50700.0,25.6352,25.9552,25.4924,25.9208,50700.0
2008-04-10 11:00:00,52.63,52.82,52.57,52.62,51300.0,25.9158,26.0094,25.8863,25.9109,51300.0
2008-04-10 11:30:00,52.63,52.72,52.49,52.64,31700.0,25.9158,25.9602,25.8469,25.9208,31700.0
2008-04-10 12:00:00,52.62,52.65,52.35,52.57,23300.0,25.9109,25.9257,25.778,25.8863,23300.0
2008-04-10 12:30:00,52.55,52.82,52.49,52.59,32600.0,25.8764,26.0094,25.8469,25.8961,32600.0
2008-04-10 13:00:00,52.59,52.75,52.59,52.68,24800.0,25.8961,25.9749,25.8961,25.9405,24800.0
2008-04-10 13:30:00,52.71,52.82,52.62,52.72,29500.0,25.9552,26.0094,25.9109,25.9602,29500.0
2008-04-10 14:00:00,52.7,52.76,52.58,52.68,29000.0,25.9503,25.9799,25.8912,25.9405,29000.0
2008-04-10 14:30:00,52.67,53.03,52.59,53.03,56500.0,25.9355,26.1128,25.8961,26.1128,56500.0
2008-04-10 15:00:00,53.02,53.04,52.76,52.79,42100.0,26.1079,26.1177,25.9799,25.9946,42100.0
2008-04-10 15:30:00,52.79,52.79,52.35,52.57,56000.0,25.9946,25.9946,25.778,25.8863,56000.0
2008-04-11 09:30:00,52.09,52.37,51.51,51.59,54800.0,25.6499,25.7878,25.3643,25.4037,54800.0
2008-04-11 10:00:00,51.56,51.93,51.43,51.88,62500.0,25.389,25.5712,25.3249,25.5465,62500.0
2008-04-11 10:30:00,51.91,52.33,51.88,52.2,42700.0,25.5613,25.7681,25.5465,25.7041,42700.0
2008-04-11 11:00:00,52.17,52.36,51.96,52.06,20800.0,25.6893,25.7829,25.5859,25.6352,20800.0
2008-04-11 11:30:00,52.05,52.14,51.99,52.12,11200.0,25.6302,25.6746,25.6007,25.6647,11200.0
2008-04-11 12:00:00,52.12,52.19,51.94,51.97,29600.0,25.6647,25.6992,25.5761,25.5908,29600.0
2008-04-11 12:30:00,51.97,52.12,51.96,52.03,16200.0,25.5908,25.6647,25.5859,25.6204,16200.0
2008-04-11 13:00:00,52.02,52.07,51.91,52.04,19800.0,25.6155,25.6401,25.5613,25.6253,19800.0
2008-04-11 13:30:00,52.06,52.07,51.85,51.99,21200.0,25.6352,25.6401,25.5318,25.6007,21200.0
2008-04-11 14:00:00,52.01,52.03,51.83,51.98,26100.0,25.6105,25.6204,25.5219,25.5958,26100.0
2008-04-11 14:30:00,51.99,52.06,51.83,51.95,24800.0,25.6007,25.6352,25.5219,25.581,24800.0
2008-04-11 15:00:00,51.96,51.97,51.78,51.86,40300.0,25.5859,25.5908,25.4973,25.5367,40300.0
2008-04-11 15:30:00,51.86,51.87,51.62,51.82,59600.0,25.5367,25.5416,25.4185,25.517,59600.0
2008-04-14 09:30:00,51.83,51.83,51.32,51.66,19800.0,25.5219,25.5219,25.2708,25.4382,19800.0
2008-04-14 10:00:00,51.66,51.94,51.57,51.74,23100.0,25.4382,25.5761,25.3939,25.4776,23100.0
2008-04-14 10:30:00,51.72,52.16,51.72,52.16,22700.0,25.4677,25.6844,25.4677,25.6844,22700.0
2008-04-14 11:00:00,52.2,52.24,51.89,51.89,16100.0,25.7041,25.7238,25.5515,25.5515,16100.0
2008-04-14 11:30:00,51.89,52.01,51.81,51.94,13800.0,25.5515,25.6105,25.5121,25.5761,13800.0
2008-04-14 12:00:00,51.94,52.13,51.92,52.12,20800.0,25.5761,25.6696,25.5662,25.6647,20800.0
2008-04-14 12:30:00,52.14,52.26,52.12,52.23,19100.0,25.6746,25.7336,25.6647,25.7189,19100.0
2008-04-14 13:00:00,52.24,52.24,52.09,52.12,24600.0,25.7238,25.7238,25.6499,25.6647,24600.0
2008-04-14 13:30:00,52.1,52.17,51.86,51.89,35000.0,25.6549,25.6893,25.5367,25.5515,35000.0
2008-04-14 14:00:00,51.87,51.92,51.59,51.6,40600.0,25.5416,25.5662,25.4037,25.4087,40600.0
2008-04-14 14:30:00,51.6,51.7,51.38,51.38,28800.0,25.4087,25.4579,25.3003,25.3003,28800.0
2008-04-14 15:00:00,51.37,51.44,51.14,51.17,78700.0,25.2954,25.3299,25.1821,25.1969,78700.0
2008-04-14 15:30:00,51.15,51.2,50.9,51.05,106800.0,25.1871,25.2117,25.064,25.1378,106800.0
2008-04-15 09:30:00,50.8,51.74,50.8,51.11,29600.0,25.0147,25.4776,25.0147,25.1674,29600.0
2008-04-15 10:00:00,51.1,51.27,50.8,50.8,32500.0,25.1624,25.2462,25.0147,25.0147,32500.0
2008-04-15 10:30:00,50.86,51.0,50.77,50.9,33500.0,25.0443,25.1132,24.9999,25.064,33500.0
2008-04-15 11:00:00,50.91,50.97,50.65,50.67,68500.0,25.0689,25.0984,24.9409,24.9507,68500.0
2008-04-15 11:30:00,50.67,50.71,50.51,50.68,73400.0,24.9507,24.9704,24.8719,24.9556,73400.0
2008-04-15 12:00:00,50.67,50.71,50.6,50.62,25000.0,24.9507,24.9704,24.9162,24.9261,25000.0
2008-04-15 12:30:00,50.64,50.69,50.5,50.52,34100.0,24.9359,24.9606,24.867,24.8768,34100.0
2008-04-15 13:00:00,50.52,50.6,50.5,50.54,50200.0,24.8768,24.9162,24.867,24.8867,50200.0
2008-04-15 13:30:00,50.54,50.71,50.5,50.71,52000.0,24.8867,24.9704,24.867,24.9704,52000.0
2008-04-15 14:00:00,50.71,50.75,50.53,50.53,45400.0,24.9704,24.9901,24.8818,24.8818,45400.0
2008-04-15 14:30:00,50.56,50.63,50.4,50.42,61200.0,24.8965,24.931,24.8178,24.8276,61200.0
2008-04-15 15:00:00,50.41,50.7,50.41,50.66,54400.0,24.8227,24.9655,24.8227,24.9458,54400.0
2008-04-15 15:30:00,50.69,51.09,50.65,51.09,89700.0,24.9606,25.1575,24.9409,25.1575,89700.0
2008-04-16 09:30:00,51.4,52.47,51.3,51.8,38500.0,25.3102,25.8371,25.2609,25.5071,38500.0
2008-04-16 10:00:00,51.8,52.0,51.53,51.92,77700.0,25.5071,25.6056,25.3742,25.5662,77700.0
2008-04-16 10:30:00,51.96,52.12,51.82,51.96,42300.0,25.5859,25.6647,25.517,25.5859,42300.0
2008-04-16 11:00:00,51.94,51.96,51.89,51.96,39300.0,25.5761,25.5859,25.5515,25.5859,39300.0
2008-04-16 11:30:00,51.96,52.09,51.77,51.8,26700.0,25.5859,25.6499,25.4924,25.5071,26700.0
2008-04-16 12:00:00,51.78,51.9,51.72,51.89,18300.0,25.4973,25.5564,25.4677,25.5515,18300.0
2008-04-16 12:30:00,51.89,52.0,51.89,51.95,30600.0,25.5515,25.6056,25.5515,25.581,30600.0
2008-04-16 13:00:00,51.96,52.02,51.9,51.96,21200.0,25.5859,25.6155,25.5564,25.5859,21200.0
2008-04-16 13:30:00,51.98,52.01,51.84,51.94,34300.0,25.5958,25.6105,25.5268,25.5761,34300.0
2008-04-16 14:00:00,51.88,52.09,51.66,52.07,41000.0,25.5465,25.6499,25.4382,25.6401,41000.0
2008-04-16 14:30:00,52.07,52.26,52.06,52.21,34500.0,25.6401,25.7336,25.6352,25.709,34500.0
2008-04-16 15:00:00,52.22,52.53,52.09,52.51,43700.0,25.714,25.8666,25.6499,25.8568,43700.0
2008-04-16 15:30:00,52.51,53.02,52.39,52.88,78800.0,25.8568,26.1079,25.7977,26.0389,78800.0
2008-04-17 09:30:00,52.15,52.99,52.15,52.36,50600.0,25.6795,26.0931,25.6795,25.7829,50600.0
2008-04-17 10:00:00,52.35,52.41,52.14,52.37,26800.0,25.778,25.8075,25.6746,25.7878,26800.0
2008-04-17 10:30:00,52.36,52.53,52.3,52.37,32500.0,25.7829,25.8666,25.7533,25.7878,32500.0
2008-04-17 11:00:00,52.38,52.89,52.34,52.78,54700.0,25.7927,26.0439,25.773,25.9897,54700.0
2008-04-17 11:30:00,52.78,52.94,52.71,52.88,21100.0,25.9897,26.0685,25.9552,26.0389,21100.0
2008-04-17 12:00:00,52.88,53.09,52.87,52.95,20400.0,26.0389,26.1424,26.034,26.0734,20400.0
2008-04-17 12:30:00,52.94,53.05,52.9,52.91,15000.0,26.0685,26.1227,26.0488,26.0537,15000.0
2008-04-17 13:00:00,52.94,53.12,52.86,53.12,20900.0,26.0685,26.1571,26.0291,26.1571,20900.0
2008-04-17 13:30:00,53.09,53.29,53.08,53.26,26600.0,26.1424,26.2408,26.1374,26.2261,26600.0
2008-04-17 14:00:00,53.27,53.29,53.02,53.06,60700.0,26.231,26.2408,26.1079,26.1276,60700.0
2008-04-17 14:30:00,53.06,53.27,53.04,53.15,38600.0,26.1276,26.231,26.1177,26.1719,38600.0
2008-04-17 15:00:00,53.14,53.32,53.07,53.27,46000.0,26.167,26.2556,26.1325,26.231,46000.0
2008-04-17 15:30:00,53.3,53.46,53.23,53.29,66500.0,26.2458,26.3245,26.2113,26.2408,66500.0
2008-04-18 09:30:00,54.06,54.29,53.75,53.91,40800.0,26.62,26.7333,26.4673,26.5461,40800.0
2008-04-18 10:00:00,53.89,53.98,53.59,53.79,23600.0,26.5363,26.5806,26.3886,26.487,23600.0
2008-04-18 10:30:00,53.78,53.95,53.55,53.72,30500.0,26.4821,26.5658,26.3689,26.4526,30500.0
2008-04-18 11:00:00,53.71,53.94,53.47,53.61,23300.0,26.4477,26.5609,26.3295,26.3984,23300.0
2008-04-18 11:30:00,53.62,53.71,53.56,53.68,17000.0,26.4033,26.4477,26.3738,26.4329,17000.0
2008-04-18 12:00:00,53.67,53.87,53.65,53.85,116700.0,26.428,26.5264,26.4181,26.5166,116700.0
2008-04-18 12:30:00,53.93,53.98,53.62,53.64,23900.0,26.556,26.5806,26.4033,26.4132,23900.0
2008-04-18 13:00:00,53.62,53.71,53.6,53.65,25900.0,26.4033,26.4477,26.3935,26.4181,25900.0
2008-04-18 13:30:00,53.66,53.84,53.63,53.7,70200.0,26.423,26.5117,26.4083,26.4427,70200.0
2008-04-18 14:00:00,53.69,53.71,53.46,53.5,32300.0,26.4378,26.4477,26.3245,26.3442,32300.0
2008-04-18 14:30:00,53.49,53.55,53.29,53.29,22100.0,26.3393,26.3689,26.2408,26.2408,22100.0
2008-04-18 15:00:00,53.28,53.3,52.77,52.79,82700.0,26.2359,26.2458,25.9848,25.9946,82700.0
2008-04-18 15:30:00,52.79,53.26,52.77,53.16,87700.0,25.9946,26.2261,25.9848,26.1768,87700.0
2008-04-21 09:30:00,52.79,53.02,52.38,52.46,75500.0,25.9946,26.1079,25.7927,25.8321,75500.0
2008-04-21 10:00:00,52.48,52.58,52.34,52.45,14200.0,25.842,25.8912,25.773,25.8272,14200.0
2008-04-21 10:30:00,52.46,52.55,52.38,52.46,18800.0,25.8321,25.8764,25.7927,25.8321,18800.0
2008-04-21 11:00:00,52.44,52.47,52.2,52.31,21600.0,25.8223,25.8371,25.7041,25.7583,21600.0
2008-04-21 11:30:00,52.31,52.35,52.13,52.32,21800.0,25.7583,25.778,25.6696,25.7632,21800.0
2008-04-21 12:00:00,52.32,52.34,52.15,52.3,35400.0,25.7632,25.773,25.6795,25.7533,35400.0
2008-04-21 12:30:00,52.33,52.35,52.24,52.25,19900.0,25.7681,25.778,25.7238,25.7287,19900.0
2008-04-21 13:00:00,52.22,52.34,52.19,52.26,11300.0,25.714,25.773,25.6992,25.7336,11300.0
2008-04-21 13:30:00,52.28,52.3,51.97,52.09,26600.0,25.7435,25.7533,25.5908,25.6499,26600.0
2008-04-21 14:00:00,52.08,52.12,51.95,51.97,15500.0,25.645,25.6647,25.581,25.5908,15500.0
2008-04-21 14:30:00,51.99,52.14,51.99,52.05,37700.0,25.6007,25.6746,25.6007,25.6302,37700.0
2008-04-21 15:00:00,52.08,52.27,52.05,52.22,40800.0,25.645,25.7386,25.6302,25.714,40800.0
2008-04-21 15:30:00,52.2,52.36,52.15,52.28,33800.0,25.7041,25.7829,25.6795,25.7435,33800.0
2008-04-22 09:30:00,52.11,52.25,51.49,51.81,27300.0,25.6598,25.7287,25.3545,25.5121,27300.0
2008-04-22 10:00:00,51.83,52.36,51.8,52.18,46300.0,25.5219,25.7829,25.5071,25.6943,46300.0
2008-04-22 10:30:00,52.2,52.29,52.06,52.27,29300.0,25.7041,25.7484,25.6352,25.7386,29300.0
2008-04-22 11:00:00,52.29,52.37,52.07,52.13,49500.0,25.7484,25.7878,25.6401,25.6696,49500.0
2008-04-22 11:30:00,52.12,52.13,51.75,51.79,13900.0,25.6647,25.6696,25.4825,25.5022,13900.0
2008-04-22 12:00:00,51.78,51.84,51.55,51.62,23900.0,25.4973,25.5268,25.384,25.4185,23900.0
2008-04-22 12:30:00,51.63,51.72,51.44,51.49,18700.0,25.4234,25.4677,25.3299,25.3545,18700.0
2008-04-22 13:00:00,51.52,51.83,51.51,51.79,11100.0,25.3693,25.5219,25.3643,25.5022,11100.0
2008-04-22 13:30:00,51.79,51.82,51.68,51.72,9200.0,25.5022,25.517,25.448,25.4677,9200.0
2008-04-22 14:00:00,51.69,51.69,51.53,51.61,19800.0,25.453,25.453,25.3742,25.4136,19800.0
2008-04-22 14:30:00,51.62,51.62,51.36,51.43,23400.0,25.4185,25.4185,25.2905,25.3249,23400.0
2008-04-22 15:00:00,51.43,51.6,51.38,51.52,43300.0,25.3249,25.4087,25.3003,25.3693,43300.0
2008-04-22 15:30:00,51.52,51.62,51.42,51.51,73800.0,25.3693,25.4185,25.32,25.3643,73800.0
2008-04-23 09:30:00,51.61,51.99,51.56,51.57,31900.0,25.4136,25.6007,25.389,25.3939,31900.0
2008-04-23 10:00:00,51.55,52.03,51.51,51.67,41700.0,25.384,25.6204,25.3643,25.4431,41700.0
2008-04-23 10:30:00,51.67,52.06,51.67,51.93,92100.0,25.4431,25.6352,25.4431,25.5712,92100.0
2008-04-23 11:00:00,51.92,52.01,51.83,51.91,28000.0,25.5662,25.6105,25.5219,25.5613,28000.0
2008-04-23 11:30:00,51.95,52.02,51.88,51.88,29200.0,25.581,25.6155,25.5465,25.5465,29200.0
2008-04-23 12:00:00,51.9,51.92,51.55,51.68,22200.0,25.5564,25.5662,25.384,25.448,22200.0
2008-04-23 12:30:00,51.71,51.71,51.4,51.59,14400.0,25.4628,25.4628,25.3102,25.4037,14400.0
2008-04-23 13:00:00,51.6,51.74,51.53,51.68,8200.0,25.4087,25.4776,25.3742,25.448,8200.0
2008-04-23 13:30:00,51.67,51.75,51.58,51.6,9100.0,25.4431,25.4825,25.3988,25.4087,9100.0
2008-04-23 14:00:00,51.64,51.65,51.4,51.43,29100.0,25.4284,25.4333,25.3102,25.3249,29100.0
2008-04-23 14:30:00,51.41,51.6,51.4,51.51,17600.0,25.3151,25.4087,25.3102,25.3643,17600.0
2008-04-23 15:00:00,51.52,52.04,51.52,51.83,60000.0,25.3693,25.6253,25.3693,25.5219,60000.0
2008-04-23 15:30:00,51.84,51.87,51.69,51.79,84400.0,25.5268,25.5416,25.453,25.5022,84400.0
2008-04-24 09:30:00,51.85,52.43,51.62,52.41,29400.0,25.5318,25.8174,25.4185,25.8075,29400.0
2008-04-24 10:00:00,52.39,52.62,52.1,52.32,41800.0,25.7977,25.9109,25.6549,25.7632,41800.0
2008-04-24 10:30:00,52.31,52.32,51.99,52.0,21700.0,25.7583,25.7632,25.6007,25.6056,21700.0
2008-04-24 11:00:00,52.0,52.34,51.99,52.34,21300.0,25.6056,25.773,25.6007,25.773,21300.0
2008-04-24 11:30:00,52.35,52.74,52.34,52.68,29900.0,25.778,25.97,25.773,25.9405,29900.0
2008-04-24 12:00:00,52.67,53.06,52.67,52.88,42400.0,25.9355,26.1276,25.9355,26.0389,42400.0
2008-04-24 12:30:00,52.9,53.38,52.85,53.31,41200.0,26.0488,26.2852,26.0242,26.2507,41200.0
2008-04-24 13:00:00,53.32,53.45,53.17,53.21,28800.0,26.2556,26.3196,26.1817,26.2014,28800.0
2008-04-24 13:30:00,53.25,53.34,53.12,53.12,20900.0,26.2211,26.2655,26.1571,26.1571,20900.0
2008-04-24 14:00:00,53.16,53.59,53.08,53.56,30100.0,26.1768,26.3886,26.1374,26.3738,30100.0
2008-04-24 14:30:00,53.58,53.89,53.52,53.89,60300.0,26.3836,26.5363,26.3541,26.5363,60300.0
2008-04-24 15:00:00,53.88,53.89,53.55,53.59,72600.0,26.5314,26.5363,26.3689,26.3886,72600.0
2008-04-24 15:30:00,53.58,53.85,53.47,53.61,134600.0,26.3836,26.5166,26.3295,26.3984,134600.0
2008-04-25 09:30:00,53.81,54.26,53.74,53.74,51500.0,26.4969,26.7185,26.4624,26.4624,51500.0
2008-04-25 10:00:00,53.76,53.76,53.43,53.46,27200.0,26.4723,26.4723,26.3098,26.3245,27200.0
2008-04-25 10:30:00,53.4,53.5,53.24,53.36,20600.0,26.295,26.3442,26.2162,26.2753,20600.0
2008-04-25 11:00:00,53.36,53.41,53.09,53.1,11600.0,26.2753,26.2999,26.1424,26.1473,11600.0
2008-04-25 11:30:00,53.1,53.36,53.04,53.26,22900.0,26.1473,26.2753,26.1177,26.2261,22900.0
2008-04-25 12:00:00,53.28,53.34,53.16,53.16,14200.0,26.2359,26.2655,26.1768,26.1768,14200.0
2008-04-25 12:30:00,53.17,53.31,53.13,53.28,20600.0,26.1817,26.2507,26.1621,26.2359,20600.0
2008-04-25 13:00:00,53.26,53.47,53.26,53.33,21300.0,26.2261,26.3295,26.2261,26.2605,21300.0
2008-04-25 13:30:00,53.34,53.49,53.25,53.47,25000.0,26.2655,26.3393,26.2211,26.3295,25000.0
2008-04-25 14:00:00,53.49,53.49,53.24,53.32,31600.0,26.3393,26.3393,26.2162,26.2556,31600.0
2008-04-25 14:30:00,53.3,53.33,53.18,53.23,54100.0,26.2458,26.2605,26.1867,26.2113,54100.0
2008-04-25 15:00:00,53.23,53.56,53.23,53.47,43500.0,26.2113,26.3738,26.2113,26.3295,43500.0
2008-04-25 15:30:00,53.5,53.62,53.46,53.58,97900.0,26.3442,26.4033,26.3245,26.3836,97900.0
2008-04-28 09:30:00,53.45,53.69,53.07,53.23,27100.0,26.3196,26.4378,26.1325,26.2113,27100.0
2008-04-28 10:00:00,53.18,53.52,53.12,53.45,37600.0,26.1867,26.3541,26.1571,26.3196,37600.0
2008-04-28 10:30:00,53.48,53.55,53.43,53.52,19700.0,26.3344,26.3689,26.3098,26.3541,19700.0
2008-04-28 11:00:00,53.52,53.54,53.35,53.4,18500.0,26.3541,26.3639,26.2704,26.295,18500.0
2008-04-28 11:30:00,53.43,53.45,53.34,53.39,11900.0,26.3098,26.3196,26.2655,26.2901,11900.0
2008-04-28 12:00:00,53.39,53.45,53.18,53.41,106500.0,26.2901,26.3196,26.1867,26.2999,106500.0
2008-04-28 12:30:00,53.45,53.56,53.45,53.5,17700.0,26.3196,26.3738,26.3196,26.3442,17700.0
2008-04-28 13:00:00,53.49,53.57,53.35,53.5,39000.0,26.3393,26.3787,26.2704,26.3442,39000.0
2008-04-28 13:30:00,53.5,53.63,53.5,53.56,19500.0,26.3442,26.4083,26.3442,26.3738,19500.0
2008-04-28 14:00:00,53.56,53.6,53.4,53.4,39700.0,26.3738,26.3935,26.295,26.295,39700.0
2008-04-28 14:30:00,53.42,53.49,53.27,53.45,38500.0,26.3049,26.3393,26.231,26.3196,38500.0
2008-04-28 15:00:00,53.45,53.63,53.42,53.49,33000.0,26.3196,26.4083,26.3049,26.3393,33000.0
2008-04-28 15:30:00,53.53,53.53,53.28,53.41,45700.0,26.359,26.359,26.2359,26.2999,45700.0
2008-04-29 09:30:00,53.43,53.58,52.99,52.99,29100.0,26.3098,26.3836,26.0931,26.0931,29100.0
2008-04-29 10:00:00,53.03,53.14,52.47,52.48,81300.0,26.1128,26.167,25.8371,25.842,81300.0
2008-04-29 10:30:00,52.46,52.78,52.38,52.5,30300.0,25.8321,25.9897,25.7927,25.8518,30300.0
2008-04-29 11:00:00,52.53,52.72,52.42,52.66,22700.0,25.8666,25.9602,25.8124,25.9306,22700.0
2008-04-29 11:30:00,52.68,52.86,52.59,52.63,17200.0,25.9405,26.0291,25.8961,25.9158,17200.0
2008-04-29 12:00:00,52.66,52.78,52.57,52.78,9000.0,25.9306,25.9897,25.8863,25.9897,9000.0
2008-04-29 12:30:00,52.78,52.87,52.64,52.67,19600.0,25.9897,26.034,25.9208,25.9355,19600.0
2008-04-29 13:00:00,52.67,52.87,52.64,52.79,22400.0,25.9355,26.034,25.9208,25.9946,22400.0
2008-04-29 13:30:00,52.78,52.92,52.77,52.9,22400.0,25.9897,26.0586,25.9848,26.0488,22400.0
2008-04-29 14:00:00,52.89,52.93,52.68,52.79,22400.0,26.0439,26.0636,25.9405,25.9946,22400.0
2008-04-29 14:30:00,52.82,53.3,52.78,53.27,48600.0,26.0094,26.2458,25.9897,26.231,48600.0
2008-04-29 15:00:00,53.27,53.47,53.23,53.35,22800.0,26.231,26.3295,26.2113,26.2704,22800.0
2008-04-29 15:30:00,53.33,53.4,53.11,53.27,70100.0,26.2605,26.295,26.1522,26.231,70100.0
2008-04-30 09:30:00,53.52,53.78,53.25,53.46,25400.0,26.3541,26.4821,26.2211,26.3245,25400.0
2008-04-30 10:00:00,53.46,53.55,53.31,53.38,19500.0,26.3245,26.3689,26.2507,26.2852,19500.0
2008-04-30 10:30:00,53.39,53.57,53.38,53.54,20300.0,26.2901,26.3787,26.2852,26.3639,20300.0
2008-04-30 11:00:00,53.57,53.91,53.55,53.91,22100.0,26.3787,26.5461,26.3689,26.5461,22100.0
2008-04-30 11:30:00,53.91,54.17,53.91,54.16,25000.0,26.5461,26.6742,26.5461,26.6692,25000.0
2008-04-30 12:00:00,54.15,54.47,54.15,54.29,16400.0,26.6643,26.8219,26.6643,26.7333,16400.0
2008-04-30 12:30:00,54.29,54.41,54.25,54.28,18300.0,26.7333,26.7923,26.7136,26.7283,18300.0
2008-04-30 13:00:00,54.27,54.52,54.27,54.48,23000.0,26.7234,26.8465,26.7234,26.8268,23000.0
2008-04-30 13:30:00,54.48,54.48,54.27,54.43,16600.0,26.8268,26.8268,26.7234,26.8022,16600.0
2008-04-30 14:00:00,54.45,54.54,53.86,54.42,82100.0,26.812,26.8564,26.5215,26.7973,82100.0
2008-04-30 14:30:00,54.42,54.42,53.67,53.67,37100.0,26.7973,26.7973,26.428,26.428,37100.0
2008-04-30 15:00:00,53.63,53.76,52.96,53.02,62600.0,26.4083,26.4723,26.0783,26.1079,62600.0
2008-04-30 15:30:00,53.03,53.58,52.93,52.93,82900.0,26.1128,26.3836,26.0636,26.0636,82900.0
2008-05-01 09:30:00,52.93,53.29,52.47,52.81,47500.0,26.0636,26.2408,25.8371,26.0045,47500.0
2008-05-01 10:00:00,52.82,53.07,52.71,52.99,25300.0,26.0094,26.1325,25.9552,26.0931,25300.0
2008-05-01 10:30:00,53.04,53.47,52.89,53.32,38400.0,26.1177,26.3295,26.0439,26.2556,38400.0
2008-05-01 11:00:00,53.3,53.78,53.28,53.29,90500.0,26.2458,26.4821,26.2359,26.2408,90500.0
2008-05-01 11:30:00,53.28,53.34,52.76,52.76,86800.0,26.2359,26.2655,25.9799,25.9799,86800.0
2008-05-01 12:00:00,52.77,52.95,52.63,52.73,60100.0,25.9848,26.0734,25.9158,25.9651,60100.0
2008-05-01 12:30:00,52.72,52.96,52.64,52.72,223100.0,25.9602,26.0783,25.9208,25.9602,223100.0
2008-05-01 13:00:00,52.72,53.1,52.7,53.09,72800.0,25.9602,26.1473,25.9503,26.1424,72800.0
2008-05-01 13:30:00,53.09,53.12,52.9,53.08,31100.0,26.1424,26.1571,26.0488,26.1374,31100.0
2008-05-01 14:00:00,53.09,53.17,52.96,53.0,58500.0,26.1424,26.1817,26.0783,26.098,58500.0
2008-05-01 14:30:00,53.0,53.15,52.95,53.1,57700.0,26.098,26.1719,26.0734,26.1473,57700.0
2008-05-01 15:00:00,53.1,53.12,52.91,53.01,39500.0,26.1473,26.1571,26.0537,26.103,39500.0
2008-05-01 15:30:00,53.01,53.12,52.8,52.97,154100.0,26.103,26.1571,25.9996,26.0833,154100.0
2008-05-02 09:30:00,53.4,53.95,52.31,52.99,188000.0,26.295,26.5658,25.7583,26.0931,188000.0
2008-05-02 10:00:00,53.03,53.26,52.67,53.19,266200.0,26.1128,26.2261,25.9355,26.1916,266200.0
2008-05-02 10:30:00,53.17,53.67,52.82,52.94,208400.0,26.1817,26.428,26.0094,26.0685,208400.0
2008-05-02 11:00:00,52.93,52.93,52.3,52.47,130100.0,26.0636,26.0636,25.7533,25.8371,130100.0
2008-05-02 11:30:00,52.48,52.54,52.12,52.13,275000.0,25.842,25.8715,25.6647,25.6696,275000.0
2008-05-02 12:00:00,52.13,52.58,52.1,52.57,39900.0,25.6696,25.8912,25.6549,25.8863,39900.0
2008-05-02 12:30:00,52.57,52.67,52.47,52.67,64200.0,25.8863,25.9355,25.8371,25.9355,64200.0
2008-05-02 13:00:00,52.67,52.67,52.52,52.56,59400.0,25.9355,25.9355,25.8617,25.8814,59400.0
2008-05-02 13:30:00,52.57,52.67,52.46,52.53,52800.0,25.8863,25.9355,25.8321,25.8666,52800.0
2008-05-02 14:00:00,52.52,52.66,52.35,52.45,64500.0,25.8617,25.9306,25.778,25.8272,64500.0
2008-05-02 14:30:00,52.45,52.62,52.43,52.5,50300.0,25.8272,25.9109,25.8174,25.8518,50300.0
2008-05-02 15:00:00,52.5,52.66,52.35,52.37,49100.0,25.8518,25.9306,25.778,25.7878,49100.0
2008-05-02 15:30:00,52.36,52.39,52.01,52.22,122800.0,25.7829,25.7977,25.6105,25.714,122800.0
2008-05-05 09:30:00,52.15,52.2,50.75,51.35,104300.0,25.6795,25.7041,24.9901,25.2856,104300.0
2008-05-05 10:00:00,51.33,51.9,51.33,51.58,45400.0,25.2757,25.5564,25.2757,25.3988,45400.0
2008-05-05 10:30:00,51.64,51.8,51.45,51.5,43500.0,25.4284,25.5071,25.3348,25.3594,43500.0
2008-05-05 11:00:00,51.5,51.71,51.34,51.6,53000.0,25.3594,25.4628,25.2806,25.4087,53000.0
2008-05-05 11:30:00,51.59,51.84,51.59,51.81,23300.0,25.4037,25.5268,25.4037,25.5121,23300.0
2008-05-05 12:00:00,51.78,51.83,51.65,51.65,17300.0,25.4973,25.5219,25.4333,25.4333,17300.0
2008-05-05 12:30:00,51.66,51.74,51.51,51.68,15300.0,25.4382,25.4776,25.3643,25.448,15300.0
2008-05-05 13:00:00,51.69,51.75,51.65,51.69,11500.0,25.453,25.4825,25.4333,25.453,11500.0
2008-05-05 13:30:00,51.68,51.72,51.57,51.58,18500.0,25.448,25.4677,25.3939,25.3988,18500.0
2008-05-05 14:00:00,51.58,51.58,51.48,51.5,28100.0,25.3988,25.3988,25.3496,25.3594,28100.0
2008-05-05 14:30:00,51.47,51.52,51.37,51.38,40100.0,25.3446,25.3693,25.2954,25.3003,40100.0
2008-05-05 15:00:00,51.38,51.4,50.97,51.03,164600.0,25.3003,25.3102,25.0984,25.128,164600.0
2008-05-05 15:30:00,51.03,51.3,50.8,51.16,232800.0,25.128,25.2609,25.0147,25.192,232800.0
2008-05-06 09:30:00,50.94,51.14,50.65,50.74,34400.0,25.0837,25.1821,24.9409,24.9852,34400.0
2008-05-06 10:00:00,50.73,50.77,49.89,50.01,157500.0,24.9803,24.9999,24.5666,24.6257,157500.0
2008-05-06 10:30:00,50.05,50.12,49.99,50.04,68500.0,24.6454,24.6799,24.6159,24.6405,68500.0
2008-05-06 11:00:00,50.04,50.17,50.04,50.05,44600.0,24.6405,24.7045,24.6405,24.6454,44600.0
2008-05-06 11:30:00,50.09,50.17,50.0,50.09,51800.0,24.6651,24.7045,24.6208,24.6651,51800.0
2008-05-06 12:00:00,50.11,50.84,50.09,50.76,57800.0,24.675,25.0344,24.6651,24.995,57800.0
2008-05-06 12:30:00,50.76,50.89,50.66,50.71,50900.0,24.995,25.059,24.9458,24.9704,50900.0
2008-05-06 13:00:00,50.75,50.78,50.59,50.62,43700.0,24.9901,25.0049,24.9113,24.9261,43700.0
2008-05-06 13:30:00,50.62,50.67,50.51,50.6,37300.0,24.9261,24.9507,24.8719,24.9162,37300.0
2008-05-06 14:00:00,50.6,50.6,50.44,50.48,47100.0,24.9162,24.9162,24.8375,24.8571,47100.0
2008-05-06 14:30:00,50.51,50.8,50.5,50.76,51000.0,24.8719,25.0147,24.867,24.995,51000.0
2008-05-06 15:00:00,50.75,50.99,50.08,50.84,67000.0,24.9901,25.1083,24.6602,25.0344,67000.0
2008-05-06 15:30:00,50.88,50.94,50.79,50.79,117100.0,25.0541,25.0837,25.0098,25.0098,117100.0
2008-05-07 09:30:00,50.86,50.86,50.07,50.55,32500.0,25.0443,25.0443,24.6553,24.8916,32500.0
2008-05-07 10:00:00,50.52,50.52,50.21,50.27,44200.0,24.8768,24.8768,24.7242,24.7537,44200.0
2008-05-07 10:30:00,50.29,50.54,50.2,50.22,46100.0,24.7636,24.8867,24.7193,24.7291,46100.0
2008-05-07 11:00:00,50.2,50.22,49.87,49.98,51200.0,24.7193,24.7291,24.5568,24.6109,51200.0
2008-05-07 11:30:00,49.98,50.21,49.92,50.14,32700.0,24.6109,24.7242,24.5814,24.6897,32700.0
2008-05-07 12:00:00,50.15,50.29,50.1,50.2,43200.0,24.6947,24.7636,24.67,24.7193,43200.0
2008-05-07 12:30:00,50.23,50.23,50.01,50.04,19300.0,24.734,24.734,24.6257,24.6405,19300.0
2008-05-07 13:00:00,50.02,50.02,49.64,49.65,22500.0,24.6306,24.6306,24.4435,24.4484,22500.0
2008-05-07 13:30:00,49.65,49.96,49.65,49.83,84100.0,24.4484,24.6011,24.4484,24.5371,84100.0
2008-05-07 14:00:00,49.83,49.85,49.64,49.64,18200.0,24.5371,24.5469,24.4435,24.4435,18200.0
2008-05-07 14:30:00,49.64,49.66,49.22,49.32,64500.0,24.4435,24.4534,24.2367,24.2859,64500.0
2008-05-07 15:00:00,49.32,49.39,49.11,49.2,79200.0,24.2859,24.3204,24.1825,24.2269,79200.0
2008-05-07 15:30:00,49.2,49.45,49.14,49.43,179700.0,24.2269,24.35,24.1973,24.3401,179700.0
2008-05-08 09:30:00,49.73,49.87,49.32,49.45,35500.0,24.4878,24.5568,24.2859,24.35,35500.0
2008-05-08 10:00:00,49.46,49.58,48.69,49.03,54400.0,24.3549,24.414,23.9757,24.1431,54400.0
2008-05-08 10:30:00,49.06,49.11,48.73,49.02,24700.0,24.1579,24.1825,23.9954,24.1382,24700.0
2008-05-08 11:00:00,49.03,49.48,48.98,49.37,46700.0,24.1431,24.3647,24.1185,24.3106,46700.0
2008-05-08 11:30:00,49.38,49.41,49.07,49.17,40800.0,24.3155,24.3303,24.1628,24.2121,40800.0
2008-05-08 12:00:00,49.17,49.21,49.07,49.11,9800.0,24.2121,24.2318,24.1628,24.1825,9800.0
2008-05-08 12:30:00,49.14,49.26,49.1,49.2,28100.0,24.1973,24.2564,24.1776,24.2269,28100.0
2008-05-08 13:00:00,49.19,49.35,49.11,49.35,31200.0,24.2219,24.3007,24.1825,24.3007,31200.0
2008-05-08 13:30:00,49.42,49.47,49.28,49.37,27400.0,24.3352,24.3598,24.2662,24.3106,27400.0
2008-05-08 14:00:00,49.39,49.39,49.21,49.26,35400.0,24.3204,24.3204,24.2318,24.2564,35400.0
2008-05-08 14:30:00,49.23,49.26,49.05,49.07,22800.0,24.2416,24.2564,24.153,24.1628,22800.0
2008-05-08 15:00:00,49.11,49.21,48.85,49.08,59900.0,24.1825,24.2318,24.0545,24.1678,59900.0
2008-05-08 15:30:00,49.06,49.16,48.94,49.04,90500.0,24.1579,24.2072,24.0988,24.1481,90500.0
2008-05-09 09:30:00,48.75,48.99,48.47,48.86,52100.0,24.0053,24.1234,23.8674,24.0594,52100.0
2008-05-09 10:00:00,48.84,49.14,48.78,49.0,76600.0,24.0496,24.1973,24.02,24.1284,76600.0
2008-05-09 10:30:00,49.01,49.68,49.0,49.43,57400.0,24.1333,24.4632,24.1284,24.3401,57400.0
2008-05-09 11:00:00,49.44,49.55,49.39,49.49,26800.0,24.345,24.3992,24.3204,24.3697,26800.0
2008-05-09 11:30:00,49.49,49.51,49.22,49.43,24300.0,24.3697,24.3795,24.2367,24.3401,24300.0
2008-05-09 12:00:00,49.43,49.52,49.38,49.4,20800.0,24.3401,24.3844,24.3155,24.3253,20800.0
2008-05-09 12:30:00,49.4,49.56,49.36,49.52,24900.0,24.3253,24.4041,24.3056,24.3844,24900.0
2008-05-09 13:00:00,49.52,49.71,49.45,49.61,29200.0,24.3844,24.478,24.35,24.4287,29200.0
2008-05-09 13:30:00,49.61,49.63,49.21,49.21,39700.0,24.4287,24.4386,24.2318,24.2318,39700.0
2008-05-09 14:00:00,49.22,49.26,49.0,49.16,28400.0,24.2367,24.2564,24.1284,24.2072,28400.0
2008-05-09 14:30:00,49.15,49.3,49.14,49.21,29200.0,24.2022,24.2761,24.1973,24.2318,29200.0
2008-05-09 15:00:00,49.23,49.3,49.12,49.26,31100.0,24.2416,24.2761,24.1875,24.2564,31100.0
2008-05-09 15:30:00,49.23,49.46,49.19,49.26,56400.0,24.2416,24.3549,24.2219,24.2564,56400.0
2008-05-12 09:30:00,49.4,49.78,49.26,49.69,24300.0,24.3253,24.5125,24.2564,24.4681,24300.0
2008-05-12 10:00:00,49.69,49.7,49.32,49.47,27100.0,24.4681,24.4731,24.2859,24.3598,27100.0
2008-05-12 10:30:00,49.48,49.6,49.4,49.46,34800.0,24.3647,24.4238,24.3253,24.3549,34800.0
2008-05-12 11:00:00,49.44,49.65,49.44,49.61,19300.0,24.345,24.4484,24.345,24.4287,19300.0
2008-05-12 11:30:00,49.61,49.65,49.48,49.65,58200.0,24.4287,24.4484,24.3647,24.4484,58200.0
2008-05-12 12:00:00,49.63,50.02,49.61,50.02,33800.0,24.4386,24.6306,24.4287,24.6306,33800.0
2008-05-12 12:30:00,50.05,50.08,49.95,49.97,29400.0,24.6454,24.6602,24.5962,24.606,29400.0
2008-05-12 13:00:00,49.97,50.01,49.73,49.92,20800.0,24.606,24.6257,24.4878,24.5814,20800.0
2008-05-12 13:30:00,49.92,49.96,49.73,49.77,22800.0,24.5814,24.6011,24.4878,24.5075,22800.0
2008-05-12 14:00:00,49.78,50.15,49.77,50.11,30600.0,24.5125,24.6947,24.5075,24.675,30600.0
2008-05-12 14:30:00,50.13,50.44,50.13,50.43,27300.0,24.6848,24.8375,24.6848,24.8325,27300.0
2008-05-12 15:00:00,50.42,50.42,50.2,50.24,53700.0,24.8276,24.8276,24.7193,24.739,53700.0
2008-05-12 15:30:00,50.26,50.83,50.23,50.72,89200.0,24.7488,25.0295,24.734,24.9753,89200.0
2008-05-13 09:30:00,50.73,51.06,50.28,51.03,32000.0,24.9803,25.1427,24.7587,25.128,32000.0
2008-05-13 10:00:00,51.04,51.05,50.63,50.9,37500.0,25.1329,25.1378,24.931,25.064,37500.0
2008-05-13 10:30:00,50.9,50.93,50.58,50.69,38600.0,25.064,25.0787,24.9064,24.9606,38600.0
2008-05-13 11:00:00,50.72,50.72,50.4,50.41,15500.0,24.9753,24.9753,24.8178,24.8227,15500.0
2008-05-13 11:30:00,50.43,50.58,50.28,50.54,26200.0,24.8325,24.9064,24.7587,24.8867,26200.0
2008-05-13 12:00:00,50.59,50.99,50.59,50.94,26500.0,24.9113,25.1083,24.9113,25.0837,26500.0
2008-05-13 12:30:00,50.95,51.0,50.77,50.92,31400.0,25.0886,25.1132,24.9999,25.0738,31400.0
2008-05-13 13:00:00,50.88,51.0,50.81,50.94,31200.0,25.0541,25.1132,25.0196,25.0837,31200.0
2008-05-13 13:30:00,50.92,51.15,50.92,51.1,37300.0,25.0738,25.1871,25.0738,25.1624,37300.0
2008-05-13 14:00:00,51.11,51.22,50.91,51.01,36900.0,25.1674,25.2215,25.0689,25.1181,36900.0
2008-05-13 14:30:00,51.0,51.36,50.92,51.36,42400.0,25.1132,25.2905,25.0738,25.2905,42400.0
2008-05-13 15:00:00,51.36,51.36,51.17,51.24,34400.0,25.2905,25.2905,25.1969,25.2314,34400.0
2008-05-13 15:30:00,51.24,51.26,51.06,51.21,38300.0,25.2314,25.2412,25.1427,25.2166,38300.0
2008-05-14 09:30:00,51.3,51.93,51.3,51.56,24100.0,25.2609,25.5712,25.2609,25.389,24100.0
2008-05-14 10:00:00,51.56,51.61,51.19,51.46,46800.0,25.389,25.4136,25.2068,25.3397,46800.0
2008-05-14 10:30:00,51.47,51.47,51.03,51.11,49800.0,25.3446,25.3446,25.128,25.1674,49800.0
2008-05-14 11:00:00,51.11,51.45,51.06,51.45,47000.0,25.1674,25.3348,25.1427,25.3348,47000.0
2008-05-14 11:30:00,51.41,51.48,51.29,51.31,23600.0,25.3151,25.3496,25.256,25.2659,23600.0
2008-05-14 12:00:00,51.31,51.46,51.27,51.42,19200.0,25.2659,25.3397,25.2462,25.32,19200.0
2008-05-14 12:30:00,51.42,51.63,51.41,51.61,20700.0,25.32,25.4234,25.3151,25.4136,20700.0
2008-05-14 13:00:00,51.62,51.8,51.58,51.76,23400.0,25.4185,25.5071,25.3988,25.4874,23400.0
2008-05-14 13:30:00,51.79,51.91,51.77,51.81,22200.0,25.5022,25.5613,25.4924,25.5121,22200.0
2008-05-14 14:00:00,51.81,51.84,51.72,51.75,22100.0,25.5121,25.5268,25.4677,25.4825,22100.0
2008-05-14 14:30:00,51.75,51.84,51.64,51.78,38100.0,25.4825,25.5268,25.4284,25.4973,38100.0
2008-05-14 15:00:00,51.78,51.81,51.66,51.78,60200.0,25.4973,25.5121,25.4382,25.4973,60200.0
2008-05-14 15:30:00,51.8,51.8,51.42,51.53,71000.0,25.5071,25.5071,25.32,25.3742,71000.0
2008-05-15 09:30:00,51.57,51.65,51.06,51.11,21400.0,25.3939,25.4333,25.1427,25.1674,21400.0
2008-05-15 10:00:00,51.15,51.42,51.1,51.2,20800.0,25.1871,25.32,25.1624,25.2117,20800.0
2008-05-15 10:30:00,51.21,51.6,51.19,51.53,21000.0,25.2166,25.4087,25.2068,25.3742,21000.0
2008-05-15 11:00:00,51.56,51.7,51.41,51.56,14300.0,25.389,25.4579,25.3151,25.389,14300.0
2008-05-15 11:30:00,51.59,51.63,51.54,51.62,10000.0,25.4037,25.4234,25.3791,25.4185,10000.0
2008-05-15 12:00:00,51.59,51.88,51.58,51.88,15300.0,25.4037,25.5465,25.3988,25.5465,15300.0
2008-05-15 12:30:00,51.9,52.25,51.9,52.13,27600.0,25.5564,25.7287,25.5564,25.6696,27600.0
2008-05-15 13:00:00,52.14,52.33,52.05,52.19,23100.0,25.6746,25.7681,25.6302,25.6992,23100.0
2008-05-15 13:30:00,52.17,52.18,52.01,52.1,16400.0,25.6893,25.6943,25.6105,25.6549,16400.0
2008-05-15 14:00:00,52.1,52.28,51.99,52.0,25500.0,25.6549,25.7435,25.6007,25.6056,25500.0
2008-05-15 14:30:00,52.02,52.27,51.98,52.23,16900.0,25.6155,25.7386,25.5958,25.7189,16900.0
2008-05-15 15:00:00,52.2,52.25,52.08,52.21,18700.0,25.7041,25.7287,25.645,25.709,18700.0
2008-05-15 15:30:00,52.21,52.65,52.13,52.63,63600.0,25.709,25.9257,25.6696,25.9158,63600.0
2008-05-16 09:30:00,52.75,52.78,52.51,52.53,51600.0,25.9749,25.9897,25.8568,25.8666,51600.0
2008-05-16 10:00:00,52.53,52.76,52.32,52.74,48800.0,25.8666,25.9799,25.7632,25.97,48800.0
2008-05-16 10:30:00,52.72,52.72,52.39,52.39,30200.0,25.9602,25.9602,25.7977,25.7977,30200.0
2008-05-16 11:00:00,52.4,52.43,52.22,52.36,25900.0,25.8026,25.8174,25.714,25.7829,25900.0
2008-05-16 11:30:00,52.33,52.53,52.33,52.45,18700.0,25.7681,25.8666,25.7681,25.8272,18700.0
2008-05-16 12:00:00,52.43,52.47,52.35,52.47,27800.0,25.8174,25.8371,25.778,25.8371,27800.0
2008-05-16 12:30:00,52.51,52.6,52.47,52.58,15500.0,25.8568,25.9011,25.8371,25.8912,15500.0
2008-05-16 13:00:00,52.54,52.66,52.52,52.61,19900.0,25.8715,25.9306,25.8617,25.906,19900.0
2008-05-16 13:30:00,52.58,52.64,52.42,52.54,22300.0,25.8912,25.9208,25.8124,25.8715,22300.0
2008-05-16 14:00:00,52.51,52.55,52.45,52.55,30300.0,25.8568,25.8764,25.8272,25.8764,30300.0
2008-05-16 14:30:00,52.55,52.68,52.55,52.6,38600.0,25.8764,25.9405,25.8764,25.9011,38600.0
2008-05-16 15:00:00,52.61,52.65,52.56,52.61,47900.0,25.906,25.9257,25.8814,25.906,47900.0
2008-05-16 15:30:00,52.61,52.64,52.52,52.52,33400.0,25.906,25.9208,25.8617,25.8617,33400.0
2008-05-19 09:30:00,52.43,52.81,52.32,52.51,28500.0,25.8174,26.0045,25.7632,25.8568,28500.0
2008-05-19 10:00:00,52.5,52.54,52.09,52.25,40900.0,25.8518,25.8715,25.6499,25.7287,40900.0
2008-05-19 10:30:00,52.2,52.51,52.11,52.13,45200.0,25.7041,25.8568,25.6598,25.6696,45200.0
2008-05-19 11:00:00,52.09,52.11,51.93,52.05,40000.0,25.6499,25.6598,25.5712,25.6302,40000.0
2008-05-19 11:30:00,52.02,52.33,52.0,52.27,42400.0,25.6155,25.7681,25.6056,25.7386,42400.0
2008-05-19 12:00:00,52.25,52.49,52.2,52.43,31500.0,25.7287,25.8469,25.7041,25.8174,31500.0
2008-05-19 12:30:00,52.43,52.55,52.37,52.44,25400.0,25.8174,25.8764,25.7878,25.8223,25400.0
2008-05-19 13:00:00,52.45,52.76,52.45,52.75,31800.0,25.8272,25.9799,25.8272,25.9749,31800.0
2008-05-19 13:30:00,52.67,52.71,52.4,52.45,32400.0,25.9355,25.9552,25.8026,25.8272,32400.0
2008-05-19 14:00:00,52.45,52.5,52.1,52.13,43100.0,25.8272,25.8518,25.6549,25.6696,43100.0
2008-05-19 14:30:00,52.19,52.45,52.17,52.38,54400.0,25.6992,25.8272,25.6893,25.7927,54400.0
2008-05-19 15:00:00,52.36,52.45,52.2,52.23,36100.0,25.7829,25.8272,25.7041,25.7189,36100.0
2008-05-19 15:30:00,52.23,52.31,52.01,52.28,62800.0,25.7189,25.7583,25.6105,25.7435,62800.0
2008-05-20 09:30:00,52.04,52.54,51.92,52.22,51400.0,25.6253,25.8715,25.5662,25.714,51400.0
2008-05-20 10:00:00,52.22,52.27,51.87,52.0,82100.0,25.714,25.7386,25.5416,25.6056,82100.0
2008-05-20 10:30:00,52.05,52.07,51.51,51.52,58200.0,25.6302,25.6401,25.3643,25.3693,58200.0
2008-05-20 11:00:00,51.53,51.72,51.36,51.6,50200.0,25.3742,25.4677,25.2905,25.4087,50200.0
2008-05-20 11:30:00,51.55,51.63,51.23,51.28,24800.0,25.384,25.4234,25.2265,25.2511,24800.0
2008-05-20 12:00:00,51.29,51.35,51.09,51.25,44500.0,25.256,25.2856,25.1575,25.2363,44500.0
2008-05-20 12:30:00,51.29,51.4,51.18,51.19,20900.0,25.256,25.3102,25.2018,25.2068,20900.0
2008-05-20 13:00:00,51.17,51.36,51.17,51.3,27700.0,25.1969,25.2905,25.1969,25.2609,27700.0
2008-05-20 13:30:00,51.3,51.34,51.15,51.17,27200.0,25.2609,25.2806,25.1871,25.1969,27200.0
2008-05-20 14:00:00,51.2,51.3,51.01,51.12,36100.0,25.2117,25.2609,25.1181,25.1723,36100.0
2008-05-20 14:30:00,51.13,51.29,51.11,51.21,40300.0,25.1772,25.256,25.1674,25.2166,40300.0
2008-05-20 15:00:00,51.22,51.28,51.1,51.2,36000.0,25.2215,25.2511,25.1624,25.2117,36000.0
2008-05-20 15:30:00,51.19,51.41,51.01,51.34,63800.0,25.2068,25.3151,25.1181,25.2806,63800.0
2008-05-21 09:30:00,51.48,51.93,50.57,50.57,29800.0,25.3496,25.5712,24.9015,24.9015,29800.0
2008-05-21 10:00:00,50.62,50.79,50.47,50.71,60400.0,24.9261,25.0098,24.8522,24.9704,60400.0
2008-05-21 10:30:00,50.73,50.78,50.3,50.3,82800.0,24.9803,25.0049,24.7685,24.7685,82800.0
2008-05-21 11:00:00,50.26,50.28,50.08,50.15,56800.0,24.7488,24.7587,24.6602,24.6947,56800.0
2008-05-21 11:30:00,50.18,50.18,50.05,50.15,37200.0,24.7094,24.7094,24.6454,24.6947,37200.0
2008-05-21 12:00:00,50.14,50.17,50.06,50.11,37200.0,24.6897,24.7045,24.6503,24.675,37200.0
2008-05-21 12:30:00,50.1,50.27,50.04,50.19,29900.0,24.67,24.7537,24.6405,24.7143,29900.0
2008-05-21 13:00:00,50.14,50.23,49.8,49.8,37900.0,24.6897,24.734,24.5223,24.5223,37900.0
2008-05-21 13:30:00,49.84,50.06,49.8,49.95,24000.0,24.542,24.6503,24.5223,24.5962,24000.0
2008-05-21 14:00:00,49.94,49.99,49.52,49.66,46100.0,24.5912,24.6159,24.3844,24.4534,46100.0
2008-05-21 14:30:00,49.66,49.68,49.22,49.3,70200.0,24.4534,24.4632,24.2367,24.2761,70200.0
2008-05-21 15:00:00,49.3,49.83,49.26,49.67,146000.0,24.2761,24.5371,24.2564,24.4583,146000.0
2008-05-21 15:30:00,49.68,49.7,49.29,49.32,179800.0,24.4632,24.4731,24.2712,24.2859,179800.0
2008-05-22 09:30:00,49.3,49.42,49.09,49.2,29800.0,24.2761,24.3352,24.1727,24.2269,29800.0
2008-05-22 10:00:00,49.16,49.55,49.14,49.53,41500.0,24.2072,24.3992,24.1973,24.3894,41500.0
2008-05-22 10:30:00,49.54,49.66,49.37,49.55,58800.0,24.3943,24.4534,24.3106,24.3992,58800.0
2008-05-22 11:00:00,49.57,49.69,49.41,49.66,36800.0,24.4091,24.4681,24.3303,24.4534,36800.0
2008-05-22 11:30:00,49.67,49.71,49.52,49.55,47000.0,24.4583,24.478,24.3844,24.3992,47000.0
2008-05-22 12:00:00,49.58,49.77,49.43,49.73,58700.0,24.414,24.5075,24.3401,24.4878,58700.0
2008-05-22 12:30:00,49.7,49.94,49.65,49.93,71300.0,24.4731,24.5912,24.4484,24.5863,71300.0
2008-05-22 13:00:00,49.93,49.95,49.82,49.88,52100.0,24.5863,24.5962,24.5322,24.5617,52100.0
2008-05-22 13:30:00,49.87,50.32,49.77,49.95,129000.0,24.5568,24.7784,24.5075,24.5962,129000.0
2008-05-22 14:00:00,49.92,50.09,49.8,49.86,31500.0,24.5814,24.6651,24.5223,24.5519,31500.0
2008-05-22 14:30:00,49.85,50.03,49.74,49.77,47300.0,24.5469,24.6356,24.4928,24.5075,47300.0
2008-05-22 15:00:00,49.78,49.81,49.61,49.66,54800.0,24.5125,24.5272,24.4287,24.4534,54800.0
2008-05-22 15:30:00,49.67,49.74,49.57,49.68,91400.0,24.4583,24.4928,24.4091,24.4632,91400.0
2008-05-23 09:30:00,49.47,49.94,49.39,49.48,108400.0,24.3598,24.5912,24.3204,24.3647,108400.0
2008-05-23 10:00:00,49.48,49.54,49.2,49.34,28900.0,24.3647,24.3943,24.2269,24.2958,28900.0
2008-05-23 10:30:00,49.33,49.44,49.14,49.43,16300.0,24.2909,24.345,24.1973,24.3401,16300.0
2008-05-23 11:00:00,49.42,49.46,49.29,49.31,30000.0,24.3352,24.3549,24.2712,24.281,30000.0
2008-05-23 11:30:00,49.28,49.39,49.2,49.34,22200.0,24.2662,24.3204,24.2269,24.2958,22200.0
2008-05-23 12:00:00,49.35,49.49,49.34,49.4,21400.0,24.3007,24.3697,24.2958,24.3253,21400.0
2008-05-23 12:30:00,49.45,49.5,49.11,49.12,30600.0,24.35,24.3746,24.1825,24.1875,30600.0
2008-05-23 13:00:00,49.09,49.19,49.05,49.17,9200.0,24.1727,24.2219,24.153,24.2121,9200.0
2008-05-23 13:30:00,49.17,49.29,49.06,49.09,14900.0,24.2121,24.2712,24.1579,24.1727,14900.0
2008-05-23 14:00:00,49.09,49.33,49.07,49.33,26800.0,24.1727,24.2909,24.1628,24.2909,26800.0
2008-05-23 14:30:00,49.32,49.46,49.32,49.38,27600.0,24.2859,24.3549,24.2859,24.3155,27600.0
2008-05-23 15:00:00,49.38,49.41,49.23,49.27,36500.0,24.3155,24.3303,24.2416,24.2613,36500.0
2008-05-23 15:30:00,49.28,49.35,49.21,49.29,48600.0,24.2662,24.3007,24.2318,24.2712,48600.0
2008-05-27 09:30:00,49.41,50.18,49.03,50.09,60000.0,24.3303,24.7094,24.1431,24.6651,60000.0
2008-05-27 10:00:00,50.07,50.18,49.79,49.79,56000.0,24.6553,24.7094,24.5174,24.5174,56000.0
2008-05-27 10:30:00,49.7,49.86,49.5,49.55,43600.0,24.4731,24.5519,24.3746,24.3992,43600.0
2008-05-27 11:00:00,49.53,49.63,49.18,49.31,42400.0,24.3894,24.4386,24.217,24.281,42400.0
2008-05-27 11:30:00,49.32,49.32,49.05,49.24,40300.0,24.2859,24.2859,24.153,24.2466,40300.0
2008-05-27 12:00:00,49.23,49.26,49.11,49.2,21500.0,24.2416,24.2564,24.1825,24.2269,21500.0
2008-05-27 12:30:00,49.22,49.26,49.12,49.22,25300.0,24.2367,24.2564,24.1875,24.2367,25300.0
2008-05-27 13:00:00,49.23,49.23,49.05,49.09,17600.0,24.2416,24.2416,24.153,24.1727,17600.0
2008-05-27 13:30:00,49.08,49.23,49.02,49.21,20200.0,24.1678,24.2416,24.1382,24.2318,20200.0
2008-05-27 14:00:00,49.21,49.34,49.16,49.29,18800.0,24.2318,24.2958,24.2072,24.2712,18800.0
2008-05-27 14:30:00,49.27,49.57,49.27,49.5,22600.0,24.2613,24.4091,24.2613,24.3746,22600.0
2008-05-27 15:00:00,49.49,49.64,49.49,49.6,53000.0,24.3697,24.4435,24.3697,24.4238,53000.0
2008-05-27 15:30:00,49.6,49.74,49.48,49.69,81800.0,24.4238,24.4928,24.3647,24.4681,81800.0
2008-05-28 09:30:00,50.29,50.29,49.5,50.02,50700.0,24.7636,24.7636,24.3746,24.6306,50700.0
2008-05-28 10:00:00,49.98,50.02,49.4,49.48,44500.0,24.6109,24.6306,24.3253,24.3647,44500.0
2008-05-28 10:30:00,49.5,49.91,49.5,49.91,43300.0,24.3746,24.5765,24.3746,24.5765,43300.0
2008-05-28 11:00:00,49.9,50.04,49.81,49.89,78900.0,24.5715,24.6405,24.5272,24.5666,78900.0
2008-05-28 11:30:00,49.89,50.07,49.84,49.86,36600.0,24.5666,24.6553,24.542,24.5519,36600.0
2008-05-28 12:00:00,49.86,49.89,49.64,49.72,43500.0,24.5519,24.5666,24.4435,24.4829,43500.0
2008-05-28 12:30:00,49.73,49.73,49.57,49.7,15000.0,24.4878,24.4878,24.4091,24.4731,15000.0
2008-05-28 13:00:00,49.7,49.83,49.65,49.81,16200.0,24.4731,24.5371,24.4484,24.5272,16200.0
2008-05-28 13:30:00,49.81,49.84,49.57,49.66,31400.0,24.5272,24.542,24.4091,24.4534,31400.0
2008-05-28 14:00:00,49.65,49.68,49.49,49.51,18600.0,24.4484,24.4632,24.3697,24.3795,18600.0
2008-05-28 14:30:00,49.53,49.62,49.51,49.58,31000.0,24.3894,24.4337,24.3795,24.414,31000.0
2008-05-28 15:00:00,49.58,49.61,49.35,49.52,118600.0,24.414,24.4287,24.3007,24.3844,118600.0
2008-05-28 15:30:00,49.53,49.76,49.43,49.74,55600.0,24.3894,24.5026,24.3401,24.4928,55600.0
2008-05-29 09:30:00,49.41,50.17,49.41,50.04,31600.0,24.3303,24.7045,24.3303,24.6405,31600.0
2008-05-29 10:00:00,50.04,50.11,49.76,50.01,62000.0,24.6405,24.675,24.5026,24.6257,62000.0
2008-05-29 10:30:00,49.94,50.14,49.68,49.95,50100.0,24.5912,24.6897,24.4632,24.5962,50100.0
2008-05-29 11:00:00,49.95,49.95,49.65,49.81,61300.0,24.5962,24.5962,24.4484,24.5272,61300.0
2008-05-29 11:30:00,49.79,49.8,49.53,49.62,145900.0,24.5174,24.5223,24.3894,24.4337,145900.0
2008-05-29 12:00:00,49.63,49.63,49.52,49.57,20500.0,24.4386,24.4386,24.3844,24.4091,20500.0
2008-05-29 12:30:00,49.57,49.79,49.55,49.67,29200.0,24.4091,24.5174,24.3992,24.4583,29200.0
2008-05-29 13:00:00,49.65,49.75,49.64,49.64,28500.0,24.4484,24.4977,24.4435,24.4435,28500.0
2008-05-29 13:30:00,49.67,49.75,49.65,49.66,22500.0,24.4583,24.4977,24.4484,24.4534,22500.0
2008-05-29 14:00:00,49.67,49.75,49.6,49.72,63300.0,24.4583,24.4977,24.4238,24.4829,63300.0
2008-05-29 14:30:00,49.73,49.75,49.56,49.62,32300.0,24.4878,24.4977,24.4041,24.4337,32300.0
2008-05-29 15:00:00,49.6,49.75,49.55,49.56,57200.0,24.4238,24.4977,24.3992,24.4041,57200.0
2008-05-29 15:30:00,49.58,49.94,49.51,49.78,103300.0,24.414,24.5912,24.3795,24.5125,103300.0
2008-05-30 09:30:00,49.93,50.08,49.25,49.38,26800.0,24.5863,24.6602,24.2515,24.3155,26800.0
2008-05-30 10:00:00,49.37,49.87,49.34,49.73,36500.0,24.3106,24.5568,24.2958,24.4878,36500.0
2008-05-30 10:30:00,49.76,49.89,49.48,49.58,23100.0,24.5026,24.5666,24.3647,24.414,23100.0
2008-05-30 11:00:00,49.58,49.65,49.4,49.48,13100.0,24.414,24.4484,24.3253,24.3647,13100.0
2008-05-30 11:30:00,49.5,49.67,49.48,49.64,18500.0,24.3746,24.4583,24.3647,24.4435,18500.0
2008-05-30 12:00:00,49.61,49.7,49.55,49.61,20000.0,24.4287,24.4731,24.3992,24.4287,20000.0
2008-05-30 12:30:00,49.6,49.69,49.58,49.62,16700.0,24.4238,24.4681,24.414,24.4337,16700.0
2008-05-30 13:00:00,49.62,49.63,49.43,49.55,18500.0,24.4337,24.4386,24.3401,24.3992,18500.0
2008-05-30 13:30:00,49.55,49.67,49.43,49.62,25200.0,24.3992,24.4583,24.3401,24.4337,25200.0
2008-05-30 14:00:00,49.63,49.63,49.3,49.31,38400.0,24.4386,24.4386,24.2761,24.281,38400.0
2008-05-30 14:30:00,49.3,49.31,49.18,49.21,32600.0,24.2761,24.281,24.217,24.2318,32600.0
2008-05-30 15:00:00,49.2,49.2,48.9,49.08,67100.0,24.2269,24.2269,24.0791,24.1678,67100.0
2008-05-30 15:30:00,49.09,49.36,48.74,49.06,150400.0,24.1727,24.3056,24.0003,24.1579,150400.0
2008-06-02 09:30:00,49.3,49.5,48.84,48.86,420300.0,24.2761,24.3746,24.0496,24.0594,420300.0
2008-06-02 10:00:00,48.84,48.95,48.71,48.91,39000.0,24.0496,24.1038,23.9856,24.0841,39000.0
2008-06-02 10:30:00,48.9,48.99,48.77,48.9,26900.0,24.0791,24.1234,24.0151,24.0791,26900.0
2008-06-02 11:00:00,48.87,48.87,48.65,48.72,26700.0,24.0644,24.0644,23.956,23.9905,26700.0
2008-06-02 11:30:00,48.68,48.79,48.53,48.79,41600.0,23.9708,24.025,23.8969,24.025,41600.0
2008-06-02 12:00:00,48.77,48.91,48.74,48.78,43200.0,24.0151,24.0841,24.0003,24.02,43200.0
2008-06-02 12:30:00,48.78,48.8,48.49,48.69,36100.0,24.02,24.0299,23.8772,23.9757,36100.0
2008-06-02 13:00:00,48.68,48.76,48.58,48.75,28100.0,23.9708,24.0102,23.9216,24.0053,28100.0
2008-06-02 13:30:00,48.75,48.86,48.73,48.82,45800.0,24.0053,24.0594,23.9954,24.0397,45800.0
2008-06-02 14:00:00,48.83,49.06,48.79,48.95,47700.0,24.0447,24.1579,24.025,24.1038,47700.0
2008-06-02 14:30:00,48.95,48.95,48.85,48.92,61900.0,24.1038,24.1038,24.0545,24.089,61900.0
2008-06-02 15:00:00,48.9,48.96,48.83,48.88,58800.0,24.0791,24.1087,24.0447,24.0693,58800.0
2008-06-02 15:30:00,48.88,48.98,48.73,48.77,89300.0,24.0693,24.1185,23.9954,24.0151,89300.0
2008-06-03 09:30:00,48.7,49.0,48.46,48.64,87600.0,23.9806,24.1284,23.8625,23.9511,87600.0
2008-06-03 10:00:00,48.65,48.9,48.59,48.82,59300.0,23.956,24.0791,23.9265,24.0397,59300.0
2008-06-03 10:30:00,48.8,48.9,48.75,48.9,24300.0,24.0299,24.0791,24.0053,24.0791,24300.0
2008-06-03 11:00:00,48.9,48.94,48.8,48.81,28500.0,24.0791,24.0988,24.0299,24.0348,28500.0
2008-06-03 11:30:00,48.82,48.96,48.8,48.92,13800.0,24.0397,24.1087,24.0299,24.089,13800.0
2008-06-03 12:00:00,48.92,49.07,48.92,49.0,41100.0,24.089,24.1628,24.089,24.1284,41100.0
2008-06-03 12:30:00,49.0,49.53,48.97,49.16,171600.0,24.1284,24.3894,24.1136,24.2072,171600.0
2008-06-03 13:00:00,49.15,49.6,48.99,49.49,161200.0,24.2022,24.4238,24.1234,24.3697,161200.0
2008-06-03 13:30:00,49.48,49.49,49.06,49.17,66900.0,24.3647,24.3697,24.1579,24.2121,66900.0
2008-06-03 14:00:00,49.15,49.15,48.83,49.0,55700.0,24.2022,24.2022,24.0447,24.1284,55700.0
2008-06-03 14:30:00,49.02,49.23,48.96,49.0,67700.0,24.1382,24.2416,24.1087,24.1284,67700.0
2008-06-03 15:00:00,48.96,49.2,48.9,49.12,119100.0,24.1087,24.2269,24.0791,24.1875,119100.0
2008-06-03 15:30:00,49.14,49.37,49.03,49.15,96200.0,24.1973,24.3106,24.1431,24.2022,96200.0
2008-06-04 09:30:00,49.18,49.75,49.13,49.51,32800.0,24.217,24.4977,24.1924,24.3795,32800.0
2008-06-04 10:00:00,49.51,49.69,49.34,49.58,32000.0,24.3795,24.4681,24.2958,24.414,32000.0
2008-06-04 10:30:00,49.58,49.89,49.39,49.8,48800.0,24.414,24.5666,24.3204,24.5223,48800.0
2008-06-04 11:00:00,49.81,50.05,49.67,49.9,89100.0,24.5272,24.6454,24.4583,24.5715,89100.0
2008-06-04 11:30:00,49.89,49.91,49.8,49.87,15400.0,24.5666,24.5765,24.5223,24.5568,15400.0
2008-06-04 12:00:00,49.87,49.99,49.85,49.96,21400.0,24.5568,24.6159,24.5469,24.6011,21400.0
2008-06-04 12:30:00,49.93,49.98,49.77,49.83,31600.0,24.5863,24.6109,24.5075,24.5371,31600.0
2008-06-04 13:00:00,49.83,49.92,49.72,49.86,27300.0,24.5371,24.5814,24.4829,24.5519,27300.0
2008-06-04 13:30:00,49.87,49.92,49.77,49.85,22900.0,24.5568,24.5814,24.5075,24.5469,22900.0
2008-06-04 14:00:00,49.87,49.89,49.64,49.79,59800.0,24.5568,24.5666,24.4435,24.5174,59800.0
2008-06-04 14:30:00,49.78,49.91,49.58,49.72,129400.0,24.5125,24.5765,24.414,24.4829,129400.0
2008-06-04 15:00:00,49.72,49.8,49.55,49.73,110900.0,24.4829,24.5223,24.3992,24.4878,110900.0
2008-06-04 15:30:00,49.73,49.89,49.67,49.75,100200.0,24.4878,24.5666,24.4583,24.4977,100200.0
2008-06-05 09:30:00,50.0,50.31,49.83,50.08,121300.0,24.6208,24.7734,24.5371,24.6602,121300.0
2008-06-05 10:00:00,50.05,50.08,49.79,50.01,30700.0,24.6454,24.6602,24.5174,24.6257,30700.0
2008-06-05 10:30:00,50.01,50.06,49.81,49.89,59300.0,24.6257,24.6503,24.5272,24.5666,59300.0
2008-06-05 11:00:00,49.9,49.95,49.71,49.81,39200.0,24.5715,24.5962,24.478,24.5272,39200.0
2008-06-05 11:30:00,49.82,49.87,49.71,49.82,18500.0,24.5322,24.5568,24.478,24.5322,18500.0
2008-06-05 12:00:00,49.82,50.06,49.8,49.97,35000.0,24.5322,24.6503,24.5223,24.606,35000.0
2008-06-05 12:30:00,49.97,50.2,49.92,50.14,52900.0,24.606,24.7193,24.5814,24.6897,52900.0
2008-06-05 13:00:00,50.19,50.21,49.98,50.0,88600.0,24.7143,24.7242,24.6109,24.6208,88600.0
2008-06-05 13:30:00,50.0,50.21,49.93,49.98,42800.0,24.6208,24.7242,24.5863,24.6109,42800.0
2008-06-05 14:00:00,49.98,50.04,49.87,49.94,64500.0,24.6109,24.6405,24.5568,24.5912,64500.0
2008-06-05 14:30:00,49.95,50.17,49.88,50.03,51200.0,24.5962,24.7045,24.5617,24.6356,51200.0
2008-06-05 15:00:00,50.06,50.19,49.95,50.11,167800.0,24.6503,24.7143,24.5962,24.675,167800.0
2008-06-05 15:30:00,50.11,50.69,50.07,50.67,110000.0,24.675,24.9606,24.6553,24.9507,110000.0
2008-06-06 09:30:00,50.15,50.64,49.91,50.44,70300.0,24.6947,24.9359,24.5765,24.8375,70300.0
2008-06-06 10:00:00,50.41,50.49,50.08,50.23,57800.0,24.8227,24.8621,24.6602,24.734,57800.0
2008-06-06 10:30:00,50.21,50.28,50.0,50.15,43500.0,24.7242,24.7587,24.6208,24.6947,43500.0
2008-06-06 11:00:00,50.13,50.13,49.81,49.93,20900.0,24.6848,24.6848,24.5272,24.5863,20900.0
2008-06-06 11:30:00,49.93,50.06,49.9,49.95,29100.0,24.5863,24.6503,24.5715,24.5962,29100.0
2008-06-06 12:00:00,49.97,49.99,49.82,49.9,37100.0,24.606,24.6159,24.5322,24.5715,37100.0
2008-06-06 12:30:00,49.88,50.12,49.88,49.97,17000.0,24.5617,24.6799,24.5617,24.606,17000.0
2008-06-06 13:00:00,49.99,50.04,49.75,49.77,58600.0,24.6159,24.6405,24.4977,24.5075,58600.0
2008-06-06 13:30:00,49.77,49.94,49.69,49.76,25300.0,24.5075,24.5912,24.4681,24.5026,25300.0
2008-06-06 14:00:00,49.78,49.78,49.41,49.53,40700.0,24.5125,24.5125,24.3303,24.3894,40700.0
2008-06-06 14:30:00,49.53,49.6,49.12,49.12,37300.0,24.3894,24.4238,24.1875,24.1875,37300.0
2008-06-06 15:00:00,49.15,49.5,49.12,49.26,65700.0,24.2022,24.3746,24.1875,24.2564,65700.0
2008-06-06 15:30:00,49.26,49.27,48.27,48.64,109400.0,24.2564,24.2613,23.7689,23.9511,109400.0
2008-06-09 09:30:00,48.83,49.14,48.76,49.08,54400.0,24.0447,24.1973,24.0102,24.1678,54400.0
2008-06-09 10:00:00,49.13,49.52,49.09,49.23,59100.0,24.1924,24.3844,24.1727,24.2416,59100.0
2008-06-09 10:30:00,49.21,49.24,48.91,49.02,48600.0,24.2318,24.2466,24.0841,24.1382,48600.0
2008-06-09 11:00:00,49.01,49.22,48.97,49.1,32500.0,24.1333,24.2367,24.1136,24.1776,32500.0
2008-06-09 11:30:00,49.1,49.19,48.92,49.07,52600.0,24.1776,24.2219,24.089,24.1628,52600.0
2008-06-09 12:00:00,49.07,49.07,48.93,48.95,16700.0,24.1628,24.1628,24.0939,24.1038,16700.0
2008-06-09 12:30:00,48.95,48.95,48.75,48.75,10500.0,24.1038,24.1038,24.0053,24.0053,10500.0
2008-06-09 13:00:00,48.77,48.77,48.26,48.39,33000.0,24.0151,24.0151,23.764,23.828,33000.0
2008-06-09 13:30:00,48.4,48.41,47.53,47.55,110900.0,23.8329,23.8378,23.4045,23.4144,110900.0
2008-06-09 14:00:00,47.52,47.59,47.31,47.46,149100.0,23.3996,23.4341,23.2962,23.3701,149100.0
2008-06-09 14:30:00,47.46,47.6,47.38,47.5,141100.0,23.3701,23.439,23.3307,23.3897,141100.0
2008-06-09 15:00:00,47.49,47.57,46.93,46.99,83900.0,23.3848,23.4242,23.1091,23.1386,83900.0
2008-06-09 15:30:00,47.0,47.23,46.81,46.95,155200.0,23.1435,23.2568,23.05,23.1189,155200.0
2008-06-10 09:30:00,46.65,46.81,46.04,46.57,46300.0,22.9712,23.05,22.6708,22.9318,46300.0
2008-06-10 10:00:00,46.56,46.9,46.56,46.74,62400.0,22.9269,23.0943,22.9269,23.0155,62400.0
2008-06-10 10:30:00,46.71,46.84,46.47,46.63,41800.0,23.0007,23.0648,22.8826,22.9613,41800.0
2008-06-10 11:00:00,46.65,46.79,46.48,46.57,37000.0,22.9712,23.0401,22.8875,22.9318,37000.0
2008-06-10 11:30:00,46.63,47.0,46.52,46.82,51700.0,22.9613,23.1435,22.9072,23.0549,51700.0
2008-06-10 12:00:00,46.83,47.19,46.69,47.02,38300.0,23.0598,23.2371,22.9909,23.1534,38300.0
2008-06-10 12:30:00,47.02,47.24,47.02,47.18,24400.0,23.1534,23.2617,23.1534,23.2322,24400.0
2008-06-10 13:00:00,47.21,47.55,47.08,47.5,39300.0,23.2469,23.4144,23.1829,23.3897,39300.0
2008-06-10 13:30:00,47.51,47.51,47.16,47.26,41700.0,23.3947,23.3947,23.2223,23.2716,41700.0
2008-06-10 14:00:00,47.25,47.29,46.91,47.18,68400.0,23.2666,23.2863,23.0992,23.2322,68400.0
2008-06-10 14:30:00,47.18,47.36,47.13,47.34,59600.0,23.2322,23.3208,23.2076,23.311,59600.0
2008-06-10 15:00:00,47.36,47.43,47.25,47.34,65000.0,23.3208,23.3553,23.2666,23.311,65000.0
2008-06-10 15:30:00,47.33,47.39,47.05,47.23,61900.0,23.306,23.3356,23.1682,23.2568,61900.0
2008-06-11 09:30:00,47.04,47.22,46.44,46.44,56700.0,23.1632,23.2519,22.8678,22.8678,56700.0
2008-06-11 10:00:00,46.4,46.65,46.06,46.5,90100.0,22.8481,22.9712,22.6807,22.8973,90100.0
2008-06-11 10:30:00,46.48,47.05,46.31,47.05,60500.0,22.8875,23.1682,22.8038,23.1682,60500.0
2008-06-11 11:00:00,47.05,47.1,46.75,46.82,33100.0,23.1682,23.1928,23.0204,23.0549,33100.0
2008-06-11 11:30:00,46.84,47.18,46.77,47.16,24200.0,23.0648,23.2322,23.0303,23.2223,24200.0
2008-06-11 12:00:00,47.11,47.16,46.96,47.0,30200.0,23.1977,23.2223,23.1238,23.1435,30200.0
2008-06-11 12:30:00,46.98,47.18,46.91,47.01,28900.0,23.1337,23.2322,23.0992,23.1485,28900.0
2008-06-11 13:00:00,47.02,47.16,46.99,47.16,32100.0,23.1534,23.2223,23.1386,23.2223,32100.0
2008-06-11 13:30:00,47.14,47.17,46.93,47.15,50700.0,23.2125,23.2273,23.1091,23.2174,50700.0
2008-06-11 14:00:00,47.15,47.31,47.0,47.2,72000.0,23.2174,23.2962,23.1435,23.242,72000.0
2008-06-11 14:30:00,47.21,47.26,47.05,47.06,32900.0,23.2469,23.2716,23.1682,23.1731,32900.0
2008-06-11 15:00:00,47.04,47.09,46.7,46.87,32600.0,23.1632,23.1879,22.9958,23.0795,32600.0
2008-06-11 15:30:00,46.89,46.94,46.32,46.43,104200.0,23.0894,23.114,22.8087,22.8629,104200.0
2008-06-12 09:30:00,46.84,47.8,46.84,47.62,43800.0,23.0648,23.5375,23.0648,23.4488,43800.0
2008-06-12 10:00:00,47.64,47.76,47.1,47.15,69000.0,23.4587,23.5178,23.1928,23.2174,69000.0
2008-06-12 10:30:00,47.13,47.3,47.04,47.14,86400.0,23.2076,23.2913,23.1632,23.2125,86400.0
2008-06-12 11:00:00,47.11,47.46,47.11,47.34,54500.0,23.1977,23.3701,23.1977,23.311,54500.0
2008-06-12 11:30:00,47.39,47.47,47.24,47.33,18100.0,23.3356,23.375,23.2617,23.306,18100.0
2008-06-12 12:00:00,47.33,47.54,47.33,47.42,24300.0,23.306,23.4094,23.306,23.3504,24300.0
2008-06-12 12:30:00,47.42,47.64,47.23,47.24,23600.0,23.3504,23.4587,23.2568,23.2617,23600.0
2008-06-12 13:00:00,47.26,47.35,47.05,47.15,35800.0,23.2716,23.3159,23.1682,23.2174,35800.0
2008-06-12 13:30:00,47.17,47.17,46.79,46.93,62300.0,23.2273,23.2273,23.0401,23.1091,62300.0
2008-06-12 14:00:00,46.96,46.99,46.72,46.8,28000.0,23.1238,23.1386,23.0057,23.0451,28000.0
2008-06-12 14:30:00,46.81,47.02,46.79,47.01,53900.0,23.05,23.1534,23.0401,23.1485,53900.0
2008-06-12 15:00:00,47.01,47.11,46.65,46.76,73400.0,23.1485,23.1977,22.9712,23.0254,73400.0
2008-06-12 15:30:00,46.73,47.21,46.58,47.2,78700.0,23.0106,23.2469,22.9367,23.242,78700.0
2008-06-13 09:30:00,47.68,47.78,46.93,47.26,38800.0,23.4784,23.5276,23.1091,23.2716,38800.0
2008-06-13 10:00:00,47.26,47.97,47.06,47.93,51500.0,23.2716,23.6212,23.1731,23.6015,51500.0
2008-06-13 10:30:00,47.94,48.05,47.34,47.61,61700.0,23.6064,23.6606,23.311,23.4439,61700.0
2008-06-13 11:00:00,47.61,47.68,47.4,47.45,26500.0,23.4439,23.4784,23.3405,23.3651,26500.0
2008-06-13 11:30:00,47.48,47.48,47.33,47.36,21900.0,23.3799,23.3799,23.306,23.3208,21900.0
2008-06-13 12:00:00,47.36,47.36,47.13,47.19,12500.0,23.3208,23.3208,23.2076,23.2371,12500.0
2008-06-13 12:30:00,47.18,47.31,47.12,47.18,19000.0,23.2322,23.2962,23.2026,23.2322,19000.0
2008-06-13 13:00:00,47.17,47.27,47.05,47.19,37100.0,23.2273,23.2765,23.1682,23.2371,37100.0
2008-06-13 13:30:00,47.19,47.24,47.0,47.24,24500.0,23.2371,23.2617,23.1435,23.2617,24500.0
2008-06-13 14:00:00,47.24,47.42,47.21,47.29,48000.0,23.2617,23.3504,23.2469,23.2863,48000.0
2008-06-13 14:30:00,47.27,47.53,47.2,47.53,51600.0,23.2765,23.4045,23.242,23.4045,51600.0
2008-06-13 15:00:00,47.49,47.76,47.47,47.69,35800.0,23.3848,23.5178,23.375,23.4833,35800.0
2008-06-13 15:30:00,47.7,48.32,47.6,48.31,91300.0,23.4882,23.7935,23.439,23.7886,91300.0
2008-06-16 09:30:00,47.9,48.81,47.89,48.72,45900.0,23.5867,24.0348,23.5818,23.9905,45900.0
2008-06-16 10:00:00,48.7,48.77,48.47,48.48,40000.0,23.9806,24.0151,23.8674,23.8723,40000.0
2008-06-16 10:30:00,48.52,49.0,48.48,49.0,57400.0,23.892,24.1284,23.8723,24.1284,57400.0
2008-06-16 11:00:00,49.02,49.02,48.68,48.75,47800.0,24.1382,24.1382,23.9708,24.0053,47800.0
2008-06-16 11:30:00,48.76,48.97,48.7,48.92,27000.0,24.0102,24.1136,23.9806,24.089,27000.0
2008-06-16 12:00:00,48.94,48.96,48.72,48.8,27500.0,24.0988,24.1087,23.9905,24.0299,27500.0
2008-06-16 12:30:00,48.8,48.94,48.75,48.78,12800.0,24.0299,24.0988,24.0053,24.02,12800.0
2008-06-16 13:00:00,48.75,49.0,48.52,49.0,24000.0,24.0053,24.1284,23.892,24.1284,24000.0
2008-06-16 13:30:00,49.0,49.05,48.88,48.98,18200.0,24.1284,24.153,24.0693,24.1185,18200.0
2008-06-16 14:00:00,48.95,49.01,48.85,48.89,22200.0,24.1038,24.1333,24.0545,24.0742,22200.0
2008-06-16 14:30:00,48.91,49.14,48.88,49.14,25400.0,24.0841,24.1973,24.0693,24.1973,25400.0
2008-06-16 15:00:00,49.11,49.15,49.02,49.11,38500.0,24.1825,24.2022,24.1382,24.1825,38500.0
2008-06-16 15:30:00,49.13,49.39,49.04,49.35,73700.0,24.1924,24.3204,24.1481,24.3007,73700.0
2008-06-17 09:30:00,49.67,49.82,48.53,49.23,83100.0,24.4583,24.5322,23.8969,24.2416,83100.0
2008-06-17 10:00:00,49.22,49.29,48.76,48.84,28100.0,24.2367,24.2712,24.0102,24.0496,28100.0
2008-06-17 10:30:00,48.85,48.95,48.67,48.8,29700.0,24.0545,24.1038,23.9659,24.0299,29700.0
2008-06-17 11:00:00,48.78,48.9,48.73,48.86,81700.0,24.02,24.0791,23.9954,24.0594,81700.0
2008-06-17 11:30:00,48.86,48.92,48.76,48.85,45300.0,24.0594,24.089,24.0102,24.0545,45300.0
2008-06-17 12:00:00,48.86,48.98,48.78,48.89,18900.0,24.0594,24.1185,24.02,24.0742,18900.0
2008-06-17 12:30:00,48.88,49.0,48.82,48.91,25700.0,24.0693,24.1284,24.0397,24.0841,25700.0
2008-06-17 13:00:00,48.94,49.03,48.85,48.9,23600.0,24.0988,24.1431,24.0545,24.0791,23600.0
2008-06-17 13:30:00,48.9,48.92,48.79,48.81,23600.0,24.0791,24.089,24.025,24.0348,23600.0
2008-06-17 14:00:00,48.8,48.84,48.66,48.69,34900.0,24.0299,24.0496,23.961,23.9757,34900.0
2008-06-17 14:30:00,48.69,48.75,48.6,48.7,26000.0,23.9757,24.0053,23.9314,23.9806,26000.0
2008-06-17 15:00:00,48.69,48.75,48.45,48.48,91000.0,23.9757,24.0053,23.8575,23.8723,91000.0
2008-06-17 15:30:00,48.47,48.5,47.92,48.03,173000.0,23.8674,23.8822,23.5966,23.6507,173000.0
2008-06-18 09:30:00,47.75,48.09,47.56,48.05,77900.0,23.5129,23.6803,23.4193,23.6606,77900.0
2008-06-18 10:00:00,48.03,48.09,47.76,47.83,55800.0,23.6507,23.6803,23.5178,23.5522,55800.0
2008-06-18 10:30:00,47.8,47.94,47.7,47.87,67800.0,23.5375,23.6064,23.4882,23.5719,67800.0
2008-06-18 11:00:00,47.85,47.93,47.75,47.76,22400.0,23.5621,23.6015,23.5129,23.5178,22400.0
2008-06-18 11:30:00,47.75,48.27,47.73,48.16,27500.0,23.5129,23.7689,23.503,23.7147,27500.0
2008-06-18 12:00:00,48.18,48.22,47.9,47.92,19300.0,23.7246,23.7443,23.5867,23.5966,19300.0
2008-06-18 12:30:00,47.92,48.02,47.82,47.87,24600.0,23.5966,23.6458,23.5473,23.5719,24600.0
2008-06-18 13:00:00,47.84,47.93,47.69,47.78,29300.0,23.5572,23.6015,23.4833,23.5276,29300.0
2008-06-18 13:30:00,47.74,47.8,47.52,47.55,32100.0,23.5079,23.5375,23.3996,23.4144,32100.0
2008-06-18 14:00:00,47.54,47.61,47.22,47.3,29200.0,23.4094,23.4439,23.2519,23.2913,29200.0
2008-06-18 14:30:00,47.26,47.51,47.25,47.44,23000.0,23.2716,23.3947,23.2666,23.3602,23000.0
2008-06-18 15:00:00,47.46,47.74,47.41,47.64,38400.0,23.3701,23.5079,23.3454,23.4587,38400.0
2008-06-18 15:30:00,47.64,47.7,47.37,47.66,50200.0,23.4587,23.4882,23.3257,23.4685,50200.0
2008-06-19 09:30:00,47.5,47.7,47.05,47.43,37900.0,23.3897,23.4882,23.1682,23.3553,37900.0
2008-06-19 10:00:00,47.44,47.85,47.38,47.77,29000.0,23.3602,23.5621,23.3307,23.5227,29000.0
2008-06-19 10:30:00,47.77,48.01,47.71,47.76,36800.0,23.5227,23.6409,23.4932,23.5178,36800.0
2008-06-19 11:00:00,47.77,47.93,47.33,47.58,46400.0,23.5227,23.6015,23.306,23.4291,46400.0
2008-06-19 11:30:00,47.54,47.92,47.54,47.85,36300.0,23.4094,23.5966,23.4094,23.5621,36300.0
2008-06-19 12:00:00,47.88,48.2,47.87,48.15,23000.0,23.5769,23.7344,23.5719,23.7098,23000.0
2008-06-19 12:30:00,48.16,48.16,47.74,47.75,31100.0,23.7147,23.7147,23.5079,23.5129,31100.0
2008-06-19 13:00:00,47.76,47.83,47.7,47.74,29300.0,23.5178,23.5522,23.4882,23.5079,29300.0
2008-06-19 13:30:00,47.74,47.74,47.43,47.47,24400.0,23.5079,23.5079,23.3553,23.375,24400.0
2008-06-19 14:00:00,47.47,47.72,47.44,47.66,29000.0,23.375,23.4981,23.3602,23.4685,29000.0
2008-06-19 14:30:00,47.67,47.89,47.65,47.89,48500.0,23.4735,23.5818,23.4636,23.5818,48500.0
2008-06-19 15:00:00,47.89,48.18,47.89,48.13,51100.0,23.5818,23.7246,23.5818,23.7,51100.0
2008-06-19 15:30:00,48.13,48.98,48.11,48.75,83000.0,23.7,24.1185,23.6901,24.0053,83000.0
2008-06-20 09:30:00,48.39,48.73,47.83,48.0,112600.0,23.828,23.9954,23.5522,23.636,112600.0
2008-06-20 10:00:00,48.01,48.41,47.55,48.38,39200.0,23.6409,23.8378,23.4144,23.8231,39200.0
2008-06-20 10:30:00,48.38,48.57,48.05,48.5,63800.0,23.8231,23.9166,23.6606,23.8822,63800.0
2008-06-20 11:00:00,48.51,48.61,48.37,48.42,30600.0,23.8871,23.9363,23.8182,23.8428,30600.0
2008-06-20 11:30:00,48.38,48.5,48.23,48.37,26200.0,23.8231,23.8822,23.7492,23.8182,26200.0
2008-06-20 12:00:00,48.37,48.41,48.15,48.37,18900.0,23.8182,23.8378,23.7098,23.8182,18900.0
2008-06-20 12:30:00,48.39,48.44,48.3,48.35,15000.0,23.828,23.8526,23.7837,23.8083,15000.0
2008-06-20 13:00:00,48.32,48.43,47.88,47.92,37500.0,23.7935,23.8477,23.5769,23.5966,37500.0
2008-06-20 13:30:00,47.93,48.0,47.77,47.9,37400.0,23.6015,23.636,23.5227,23.5867,37400.0
2008-06-20 14:00:00,47.84,47.94,47.68,47.83,22900.0,23.5572,23.6064,23.4784,23.5522,22900.0
2008-06-20 14:30:00,47.82,47.87,47.5,47.53,35200.0,23.5473,23.5719,23.3897,23.4045,35200.0
2008-06-20 15:00:00,47.5,47.81,47.5,47.52,37800.0,23.3897,23.5424,23.3897,23.3996,37800.0
2008-06-20 15:30:00,47.51,47.7,47.5,47.53,53300.0,23.3947,23.4882,23.3897,23.4045,53300.0
2008-06-23 09:30:00,47.6,48.06,47.47,47.73,41800.0,23.439,23.6655,23.375,23.503,41800.0
2008-06-23 10:00:00,47.75,47.75,47.32,47.35,70300.0,23.5129,23.5129,23.3011,23.3159,70300.0
2008-06-23 10:30:00,47.39,47.47,47.2,47.36,42700.0,23.3356,23.375,23.242,23.3208,42700.0
2008-06-23 11:00:00,47.35,47.41,46.98,47.03,43400.0,23.3159,23.3454,23.1337,23.1583,43400.0
2008-06-23 11:30:00,47.0,47.41,46.97,47.38,27800.0,23.1435,23.3454,23.1288,23.3307,27800.0
2008-06-23 12:00:00,47.4,47.41,46.86,46.89,65100.0,23.3405,23.3454,23.0746,23.0894,65100.0
2008-06-23 12:30:00,46.86,46.91,46.72,46.82,31000.0,23.0746,23.0992,23.0057,23.0549,31000.0
2008-06-23 13:00:00,46.86,47.09,46.83,47.04,24600.0,23.0746,23.1879,23.0598,23.1632,24600.0
2008-06-23 13:30:00,47.04,47.27,46.95,47.26,29600.0,23.1632,23.2765,23.1189,23.2716,29600.0
2008-06-23 14:00:00,47.26,47.28,46.96,47.05,43500.0,23.2716,23.2814,23.1238,23.1682,43500.0
2008-06-23 14:30:00,47.05,47.05,46.58,46.64,36200.0,23.1682,23.1682,22.9367,22.9663,36200.0
2008-06-23 15:00:00,46.61,46.66,46.41,46.56,31400.0,22.9515,22.9761,22.853,22.9269,31400.0
2008-06-23 15:30:00,46.59,46.63,46.15,46.35,80500.0,22.9417,22.9613,22.725,22.8235,80500.0
2008-06-24 09:30:00,45.98,46.21,45.63,45.81,28600.0,22.6413,22.7545,22.4689,22.5576,28600.0
2008-06-24 10:00:00,45.76,46.05,45.7,45.9,48800.0,22.5329,22.6757,22.5034,22.6019,48800.0
2008-06-24 10:30:00,45.91,46.4,45.76,46.38,50700.0,22.6068,22.8481,22.5329,22.8382,50700.0
2008-06-24 11:00:00,46.4,46.59,46.26,46.49,33300.0,22.8481,22.9417,22.7792,22.8924,33300.0
2008-06-24 11:30:00,46.52,47.17,46.45,47.11,28700.0,22.9072,23.2273,22.8727,23.1977,28700.0
2008-06-24 12:00:00,47.11,47.24,46.99,47.2,23200.0,23.1977,23.2617,23.1386,23.242,23200.0
2008-06-24 12:30:00,47.21,47.27,46.85,46.86,24300.0,23.2469,23.2765,23.0697,23.0746,24300.0
2008-06-24 13:00:00,46.86,47.08,46.86,46.94,23200.0,23.0746,23.1829,23.0746,23.114,23200.0
2008-06-24 13:30:00,46.9,47.23,46.86,47.23,29200.0,23.0943,23.2568,23.0746,23.2568,29200.0
2008-06-24 14:00:00,47.21,47.42,47.21,47.29,28200.0,23.2469,23.3504,23.2469,23.2863,28200.0
2008-06-24 14:30:00,47.29,47.29,46.8,46.94,31800.0,23.2863,23.2863,23.0451,23.114,31800.0
2008-06-24 15:00:00,46.95,47.06,46.8,46.95,35900.0,23.1189,23.1731,23.0451,23.1189,35900.0
2008-06-24 15:30:00,46.96,46.99,46.77,46.92,58900.0,23.1238,23.1386,23.0303,23.1041,58900.0
2008-06-25 09:30:00,46.92,47.62,46.92,47.48,41800.0,23.1041,23.4488,23.1041,23.3799,41800.0
2008-06-25 10:00:00,47.5,47.77,47.5,47.74,41300.0,23.3897,23.5227,23.3897,23.5079,41300.0
2008-06-25 10:30:00,47.77,48.74,47.76,48.57,54400.0,23.5227,24.0003,23.5178,23.9166,54400.0
2008-06-25 11:00:00,48.58,48.67,48.44,48.47,85100.0,23.9216,23.9659,23.8526,23.8674,85100.0
2008-06-25 11:30:00,48.47,48.76,48.47,48.73,46600.0,23.8674,24.0102,23.8674,23.9954,46600.0
2008-06-25 12:00:00,48.69,48.7,48.55,48.56,32200.0,23.9757,23.9806,23.9068,23.9117,32200.0
2008-06-25 12:30:00,48.58,48.58,48.23,48.31,35700.0,23.9216,23.9216,23.7492,23.7886,35700.0
2008-06-25 13:00:00,48.34,48.51,48.23,48.47,49800.0,23.8034,23.8871,23.7492,23.8674,49800.0
2008-06-25 13:30:00,48.43,48.45,48.06,48.08,23200.0,23.8477,23.8575,23.6655,23.6754,23200.0
2008-06-25 14:00:00,48.1,48.14,47.78,47.78,88700.0,23.6852,23.7049,23.5276,23.5276,88700.0
2008-06-25 14:30:00,47.77,47.95,47.54,47.76,71400.0,23.5227,23.6113,23.4094,23.5178,71400.0
2008-06-25 15:00:00,47.73,48.05,47.36,47.43,77200.0,23.503,23.6606,23.3208,23.3553,77200.0
2008-06-25 15:30:00,47.43,47.84,47.08,47.39,114100.0,23.3553,23.5572,23.1829,23.3356,114100.0
2008-06-26 09:30:00,46.51,46.57,45.71,45.95,88100.0,23.261,23.291,22.8609,22.9809,88100.0
2008-06-26 10:00:00,46.0,46.39,45.92,46.35,73800.0,23.0059,23.201,22.9659,23.181,73800.0
2008-06-26 10:30:00,46.38,46.43,45.82,45.82,60900.0,23.196,23.221,22.9159,22.9159,60900.0
2008-06-26 11:00:00,45.86,45.88,45.64,45.7,39000.0,22.9359,22.9459,22.8259,22.8559,39000.0
2008-06-26 11:30:00,45.69,45.8,45.47,45.51,79100.0,22.8509,22.9059,22.7409,22.7609,79100.0
2008-06-26 12:00:00,45.5,45.54,45.16,45.22,76500.0,22.7559,22.7759,22.5858,22.6158,76500.0
2008-06-26 12:30:00,45.2,45.25,45.03,45.05,49800.0,22.6058,22.6308,22.5208,22.5308,49800.0
2008-06-26 13:00:00,45.05,45.1,44.78,44.88,56700.0,22.5308,22.5558,22.3958,22.4458,56700.0
2008-06-26 13:30:00,44.84,44.94,44.73,44.78,69800.0,22.4258,22.4758,22.3708,22.3958,69800.0
2008-06-26 14:00:00,44.75,45.05,44.73,44.86,172700.0,22.3808,22.5308,22.3708,22.4358,172700.0
2008-06-26 14:30:00,44.84,44.87,44.68,44.75,54100.0,22.4258,22.4408,22.3458,22.3808,54100.0
2008-06-26 15:00:00,44.77,45.06,44.68,45.01,85100.0,22.3908,22.5358,22.3458,22.5108,85100.0
2008-06-26 15:30:00,44.99,45.09,44.55,44.65,216700.0,22.5008,22.5508,22.2807,22.3307,216700.0
2008-06-27 09:30:00,44.57,44.87,44.28,44.45,44000.0,22.2907,22.4408,22.1457,22.2307,44000.0
2008-06-27 10:00:00,44.5,44.62,44.4,44.51,51600.0,22.2557,22.3157,22.2057,22.2607,51600.0
2008-06-27 10:30:00,44.48,44.8,44.26,44.34,58800.0,22.2457,22.4058,22.1357,22.1757,58800.0
2008-06-27 11:00:00,44.33,44.55,44.21,44.54,53600.0,22.1707,22.2807,22.1107,22.2757,53600.0
2008-06-27 11:30:00,44.5,44.53,44.16,44.23,32000.0,22.2557,22.2707,22.0857,22.1207,32000.0
2008-06-27 12:00:00,44.19,44.34,44.19,44.27,35800.0,22.1007,22.1757,22.1007,22.1407,35800.0
2008-06-27 12:30:00,44.26,44.39,44.22,44.26,79700.0,22.1357,22.2007,22.1157,22.1357,79700.0
2008-06-27 13:00:00,44.24,44.27,43.82,43.92,59600.0,22.1257,22.1407,21.9156,21.9657,59600.0
2008-06-27 13:30:00,43.91,44.21,43.87,44.14,41700.0,21.9607,22.1107,21.9406,22.0757,41700.0
2008-06-27 14:00:00,44.14,44.31,44.03,44.2,53200.0,22.0757,22.1607,22.0207,22.1057,53200.0
2008-06-27 14:30:00,44.22,44.52,44.2,44.31,56900.0,22.1157,22.2657,22.1057,22.1607,56900.0
2008-06-27 15:00:00,44.34,44.41,44.18,44.19,63800.0,22.1757,22.2107,22.0957,22.1007,63800.0
2008-06-27 15:30:00,44.18,44.42,44.02,44.15,98100.0,22.0957,22.2157,22.0157,22.0807,98100.0
2008-06-30 09:30:00,44.08,44.08,43.41,43.66,31900.0,22.0457,22.0457,21.7106,21.8356,31900.0
2008-06-30 10:00:00,43.67,44.3,43.62,44.24,51100.0,21.8406,22.1557,21.8156,22.1257,51100.0
2008-06-30 10:30:00,44.3,44.44,44.2,44.43,59400.0,22.1557,22.2257,22.1057,22.2207,59400.0
2008-06-30 11:00:00,44.41,45.08,44.34,45.07,46400.0,22.2107,22.5458,22.1757,22.5408,46400.0
2008-06-30 11:30:00,45.1,45.1,44.75,44.86,23900.0,22.5558,22.5558,22.3808,22.4358,23900.0
2008-06-30 12:00:00,44.9,45.1,44.86,44.94,28500.0,22.4558,22.5558,22.4358,22.4758,28500.0
2008-06-30 12:30:00,44.94,44.99,44.81,44.89,25100.0,22.4758,22.5008,22.4108,22.4508,25100.0
2008-06-30 13:00:00,44.88,44.96,44.85,44.89,51000.0,22.4458,22.4858,22.4308,22.4508,51000.0
2008-06-30 13:30:00,44.88,44.91,44.56,44.65,71400.0,22.4458,22.4608,22.2857,22.3307,71400.0
2008-06-30 14:00:00,44.65,44.7,44.52,44.64,51300.0,22.3307,22.3558,22.2657,22.3257,51300.0
2008-06-30 14:30:00,44.64,44.66,44.58,44.61,31100.0,22.3257,22.3357,22.2957,22.3107,31100.0
2008-06-30 15:00:00,44.62,44.92,44.6,44.73,85500.0,22.3157,22.4658,22.3057,22.3708,85500.0
2008-06-30 15:30:00,44.71,44.79,44.13,44.23,175900.0,22.3608,22.4008,22.0707,22.1207,175900.0
2008-07-01 09:30:00,43.71,44.53,43.63,44.5,48300.0,21.8606,22.2707,21.8206,22.2557,48300.0
2008-07-01 10:00:00,44.49,44.84,44.38,44.4,43700.0,22.2507,22.4258,22.1957,22.2057,43700.0
2008-07-01 10:30:00,44.41,44.55,43.82,44.31,62300.0,22.2107,22.2807,21.9156,22.1607,62300.0
2008-07-01 11:00:00,44.24,44.36,43.94,43.97,28600.0,22.1257,22.1857,21.9757,21.9907,28600.0
2008-07-01 11:30:00,43.89,43.96,43.59,43.6,43700.0,21.9506,21.9857,21.8006,21.8056,43700.0
2008-07-01 12:00:00,43.6,43.6,42.75,42.92,91200.0,21.8056,21.8056,21.3805,21.4655,91200.0
2008-07-01 12:30:00,42.92,43.2,42.92,43.12,68500.0,21.4655,21.6056,21.4655,21.5656,68500.0
2008-07-01 13:00:00,43.08,43.24,42.98,43.1,46800.0,21.5455,21.6256,21.4955,21.5555,46800.0
2008-07-01 13:30:00,43.11,43.49,43.04,43.34,47700.0,21.5605,21.7506,21.5255,21.6756,47700.0
2008-07-01 14:00:00,43.38,43.89,43.34,43.67,52000.0,21.6956,21.9506,21.6756,21.8406,52000.0
2008-07-01 14:30:00,43.66,44.09,43.57,43.83,32000.0,21.8356,22.0507,21.7906,21.9206,32000.0
2008-07-01 15:00:00,43.83,43.88,43.57,43.76,41800.0,21.9206,21.9456,21.7906,21.8856,41800.0
2008-07-01 15:30:00,43.68,44.38,43.68,44.37,74500.0,21.8456,22.1957,21.8456,22.1907,74500.0
2008-07-02 09:30:00,44.45,44.45,43.76,43.82,34300.0,22.2307,22.2307,21.8856,21.9156,34300.0
2008-07-02 10:00:00,43.88,43.89,43.4,43.56,42600.0,21.9456,21.9506,21.7056,21.7856,42600.0
2008-07-02 10:30:00,43.57,44.13,43.47,44.0,53700.0,21.7906,22.0707,21.7406,22.0057,53700.0
2008-07-02 11:00:00,44.0,44.0,43.33,43.34,33900.0,22.0057,22.0057,21.6706,21.6756,33900.0
2008-07-02 11:30:00,43.37,43.51,43.17,43.18,29800.0,21.6906,21.7606,21.5906,21.5956,29800.0
2008-07-02 12:00:00,43.18,43.49,43.18,43.29,22100.0,21.5956,21.7506,21.5956,21.6506,22100.0
2008-07-02 12:30:00,43.28,43.6,43.23,43.43,22500.0,21.6456,21.8056,21.6206,21.7206,22500.0
2008-07-02 13:00:00,43.41,43.55,43.3,43.5,30800.0,21.7106,21.7806,21.6556,21.7556,30800.0
2008-07-02 13:30:00,43.48,43.84,43.46,43.72,27400.0,21.7456,21.9256,21.7356,21.8656,27400.0
2008-07-02 14:00:00,43.72,43.73,43.3,43.3,28700.0,21.8656,21.8706,21.6556,21.6556,28700.0
2008-07-02 14:30:00,43.3,43.52,43.27,43.39,50800.0,21.6556,21.7656,21.6406,21.7006,50800.0
2008-07-02 15:00:00,43.35,43.49,43.23,43.27,48700.0,21.6806,21.7506,21.6206,21.6406,48700.0
2008-07-02 15:30:00,43.29,43.35,43.05,43.15,86300.0,21.6506,21.6806,21.5305,21.5806,86300.0
2008-07-03 09:30:00,43.49,43.66,42.71,42.74,39700.0,21.7506,21.8356,21.3605,21.3755,39700.0
2008-07-03 10:00:00,42.75,43.01,42.47,42.89,33600.0,21.3805,21.5105,21.2405,21.4505,33600.0
2008-07-03 10:30:00,42.93,43.01,42.61,42.81,46200.0,21.4705,21.5105,21.3105,21.4105,46200.0
2008-07-03 11:00:00,42.81,43.17,42.7,42.96,82800.0,21.4105,21.5906,21.3555,21.4855,82800.0
2008-07-03 11:30:00,42.97,42.99,42.55,42.58,47500.0,21.4905,21.5005,21.2805,21.2955,47500.0
2008-07-03 12:00:00,42.6,42.75,42.5,42.66,34900.0,21.3055,21.3805,21.2555,21.3355,34900.0
2008-07-03 12:30:00,42.65,42.7,42.16,42.3,142300.0,21.3305,21.3555,21.0854,21.1554,142300.0
2008-07-07 09:30:00,42.57,42.71,42.19,42.43,46100.0,21.2905,21.3605,21.1004,21.2205,46100.0
2008-07-07 10:00:00,42.45,42.45,42.12,42.22,26600.0,21.2305,21.2305,21.0654,21.1154,26600.0
2008-07-07 10:30:00,42.23,42.39,41.95,42.0,23800.0,21.1204,21.2005,20.9804,21.0054,23800.0
2008-07-07 11:00:00,42.0,42.05,41.82,42.02,33200.0,21.0054,21.0304,20.9154,21.0154,33200.0
2008-07-07 11:30:00,42.05,42.19,41.93,42.19,18200.0,21.0304,21.1004,20.9704,21.1004,18200.0
2008-07-07 12:00:00,42.16,42.18,41.45,41.45,24100.0,21.0854,21.0954,20.7303,20.7303,24100.0
2008-07-07 12:30:00,41.45,41.6,41.22,41.25,29200.0,20.7303,20.8054,20.6153,20.6303,29200.0
2008-07-07 13:00:00,41.21,41.53,41.13,41.33,46900.0,20.6103,20.7703,20.5703,20.6703,46900.0
2008-07-07 13:30:00,41.35,41.48,41.27,41.44,27800.0,20.6803,20.7453,20.6403,20.7253,27800.0
2008-07-07 14:00:00,41.41,41.97,41.41,41.84,67800.0,20.7103,20.9904,20.7103,20.9254,67800.0
2008-07-07 14:30:00,41.84,41.87,41.62,41.82,63200.0,20.9254,20.9404,20.8154,20.9154,63200.0
2008-07-07 15:00:00,41.85,42.32,41.81,42.32,55600.0,20.9304,21.1654,20.9104,21.1654,55600.0
2008-07-07 15:30:00,42.34,42.74,41.79,41.81,117400.0,21.1754,21.3755,20.9004,20.9104,117400.0
2008-07-08 09:30:00,41.81,42.22,41.52,42.09,47500.0,20.9104,21.1154,20.7653,21.0504,47500.0
2008-07-08 10:00:00,42.08,42.24,41.89,41.96,45900.0,21.0454,21.1254,20.9504,20.9854,45900.0
2008-07-08 10:30:00,41.99,42.05,41.63,41.84,49400.0,21.0004,21.0304,20.8204,20.9254,49400.0
2008-07-08 11:00:00,41.89,42.5,41.84,42.44,48400.0,20.9504,21.2555,20.9254,21.2255,48400.0
2008-07-08 11:30:00,42.42,42.42,42.1,42.19,30600.0,21.2155,21.2155,21.0554,21.1004,30600.0
2008-07-08 12:00:00,42.17,42.51,42.14,42.39,35200.0,21.0904,21.2605,21.0754,21.2005,35200.0
2008-07-08 12:30:00,42.47,42.54,42.15,42.24,63400.0,21.2405,21.2755,21.0804,21.1254,63400.0
2008-07-08 13:00:00,42.2,42.45,42.16,42.25,57000.0,21.1054,21.2305,21.0854,21.1304,57000.0
2008-07-08 13:30:00,42.26,42.4,42.05,42.07,47900.0,21.1354,21.2055,21.0304,21.0404,47900.0
2008-07-08 14:00:00,42.08,42.43,42.08,42.4,41900.0,21.0454,21.2205,21.0454,21.2055,41900.0
2008-07-08 14:30:00,42.43,42.98,42.4,42.92,53700.0,21.2205,21.4955,21.2055,21.4655,53700.0
2008-07-08 15:00:00,42.88,43.2,42.8,43.19,90000.0,21.4455,21.6056,21.4055,21.6006,90000.0
2008-07-08 15:30:00,43.25,46.2,43.23,45.23,400200.0,21.6306,23.1059,21.6206,22.6208,400200.0
2008-07-09 09:30:00,45.12,45.37,44.08,44.26,107900.0,22.5658,22.6908,22.0457,22.1357,107900.0
2008-07-09 10:00:00,44.3,44.6,44.04,44.54,78400.0,22.1557,22.3057,22.0257,22.2757,78400.0
2008-07-09 10:30:00,44.54,44.61,44.29,44.46,80200.0,22.2757,22.3107,22.1507,22.2357,80200.0
2008-07-09 11:00:00,44.46,44.8,44.44,44.8,98600.0,22.2357,22.4058,22.2257,22.4058,98600.0
2008-07-09 11:30:00,44.83,44.83,44.29,44.53,56000.0,22.4208,22.4208,22.1507,22.2707,56000.0
2008-07-09 12:00:00,44.52,44.54,44.3,44.33,35300.0,22.2657,22.2757,22.1557,22.1707,35300.0
2008-07-09 12:30:00,44.32,44.38,44.06,44.16,47500.0,22.1657,22.1957,22.0357,22.0857,47500.0
2008-07-09 13:00:00,44.16,44.16,43.97,44.02,35000.0,22.0857,22.0857,21.9907,22.0157,35000.0
2008-07-09 13:30:00,44.05,44.53,44.05,44.42,40400.0,22.0307,22.2707,22.0307,22.2157,40400.0
2008-07-09 14:00:00,44.4,44.5,44.09,44.18,45100.0,22.2057,22.2557,22.0507,22.0957,45100.0
2008-07-09 14:30:00,44.2,44.27,43.8,43.85,67900.0,22.1057,22.1407,21.9056,21.9306,67900.0
2008-07-09 15:00:00,43.85,43.87,43.38,43.42,65100.0,21.9306,21.9406,21.6956,21.7156,65100.0
2008-07-09 15:30:00,43.43,43.69,41.8,42.03,220600.0,21.7206,21.8506,20.9054,21.0204,220600.0
2008-07-10 09:30:00,42.0,43.37,41.72,43.21,40000.0,21.0054,21.6906,20.8654,21.6106,40000.0
2008-07-10 10:00:00,43.15,43.5,42.71,42.99,65100.0,21.5806,21.7556,21.3605,21.5005,65100.0
2008-07-10 10:30:00,43.05,44.0,42.97,43.46,48800.0,21.5305,22.0057,21.4905,21.7356,48800.0
2008-07-10 11:00:00,43.4,43.67,43.1,43.14,60900.0,21.7056,21.8406,21.5555,21.5756,60900.0
2008-07-10 11:30:00,43.1,43.34,42.95,43.24,28500.0,21.5555,21.6756,21.4805,21.6256,28500.0
2008-07-10 12:00:00,43.27,43.46,43.05,43.08,67400.0,21.6406,21.7356,21.5305,21.5455,67400.0
2008-07-10 12:30:00,43.08,43.25,42.89,42.99,22000.0,21.5455,21.6306,21.4505,21.5005,22000.0
2008-07-10 13:00:00,42.94,43.62,42.94,43.59,44000.0,21.4755,21.8156,21.4755,21.8006,44000.0
2008-07-10 13:30:00,43.63,43.83,43.4,43.4,32700.0,21.8206,21.9206,21.7056,21.7056,32700.0
2008-07-10 14:00:00,43.29,43.34,42.42,42.63,40200.0,21.6506,21.6756,21.2155,21.3205,40200.0
2008-07-10 14:30:00,42.65,42.78,42.31,42.42,63700.0,21.3305,21.3955,21.1604,21.2155,63700.0
2008-07-10 15:00:00,42.38,43.0,42.34,42.92,66400.0,21.1955,21.5055,21.1754,21.4655,66400.0
2008-07-10 15:30:00,42.98,43.31,42.91,43.25,73900.0,21.4955,21.6606,21.4605,21.6306,73900.0
2008-07-11 09:30:00,42.37,42.99,41.8,42.92,82700.0,21.1905,21.5005,20.9054,21.4655,82700.0
2008-07-11 10:00:00,42.92,43.2,42.26,42.61,51000.0,21.4655,21.6056,21.1354,21.3105,51000.0
2008-07-11 10:30:00,42.62,43.1,42.4,42.87,76400.0,21.3155,21.5555,21.2055,21.4405,76400.0
2008-07-11 11:00:00,42.81,43.11,42.44,42.55,48700.0,21.4105,21.5605,21.2255,21.2805,48700.0
2008-07-11 11:30:00,42.51,42.99,42.24,42.83,43600.0,21.2605,21.5005,21.1254,21.4205,43600.0
2008-07-11 12:00:00,42.81,42.91,42.49,42.85,31800.0,21.4105,21.4605,21.2505,21.4305,31800.0
2008-07-11 12:30:00,42.79,42.85,42.63,42.82,66400.0,21.4005,21.4305,21.3205,21.4155,66400.0
2008-07-11 13:00:00,42.79,42.9,42.6,42.75,41400.0,21.4005,21.4555,21.3055,21.3805,41400.0
2008-07-11 13:30:00,42.74,43.29,42.69,43.23,50800.0,21.3755,21.6506,21.3505,21.6206,50800.0
2008-07-11 14:00:00,43.23,43.69,43.17,43.19,44700.0,21.6206,21.8506,21.5906,21.6006,44700.0
2008-07-11 14:30:00,43.23,44.23,43.02,44.15,49400.0,21.6206,22.1207,21.5155,22.0807,49400.0
2008-07-11 15:00:00,44.18,44.88,43.61,43.73,89300.0,22.0957,22.4458,21.8106,21.8706,89300.0
2008-07-11 15:30:00,43.78,43.84,43.05,43.37,51400.0,21.8956,21.9256,21.5305,21.6906,51400.0
2008-07-14 09:30:00,44.37,44.4,43.16,43.24,34400.0,22.1907,22.2057,21.5856,21.6256,34400.0
2008-07-14 10:00:00,43.2,43.58,42.56,42.66,115800.0,21.6056,21.7956,21.2855,21.3355,115800.0
2008-07-14 10:30:00,42.7,43.21,42.49,43.13,52300.0,21.3555,21.6106,21.2505,21.5706,52300.0
2008-07-14 11:00:00,43.12,43.17,42.87,43.01,78900.0,21.5656,21.5906,21.4405,21.5105,78900.0
2008-07-14 11:30:00,43.0,43.07,42.66,42.85,88800.0,21.5055,21.5405,21.3355,21.4305,88800.0
2008-07-14 12:00:00,42.83,43.18,42.63,43.05,123800.0,21.4205,21.5956,21.3205,21.5305,123800.0
2008-07-14 12:30:00,43.04,43.09,42.83,42.93,50900.0,21.5255,21.5505,21.4205,21.4705,50900.0
2008-07-14 13:00:00,42.91,43.03,42.72,42.9,50700.0,21.4605,21.5205,21.3655,21.4555,50700.0
2008-07-14 13:30:00,42.92,43.15,42.81,42.98,105400.0,21.4655,21.5806,21.4105,21.4955,105400.0
2008-07-14 14:00:00,43.02,43.03,42.81,42.96,85000.0,21.5155,21.5205,21.4105,21.4855,85000.0
2008-07-14 14:30:00,42.98,43.22,42.85,43.21,67500.0,21.4955,21.6156,21.4305,21.6106,67500.0
2008-07-14 15:00:00,43.18,43.67,42.92,43.39,133400.0,21.5956,21.8406,21.4655,21.7006,133400.0
2008-07-14 15:30:00,43.38,43.59,42.52,42.66,298400.0,21.6956,21.8006,21.2655,21.3355,298400.0
2008-07-15 09:30:00,42.17,42.6,41.77,41.95,59900.0,21.0904,21.3055,20.8904,20.9804,59900.0
2008-07-15 10:00:00,41.96,42.31,41.38,42.25,74300.0,20.9854,21.1604,20.6953,21.1304,74300.0
2008-07-15 10:30:00,42.17,43.38,42.13,43.19,130700.0,21.0904,21.6956,21.0704,21.6006,130700.0
2008-07-15 11:00:00,43.28,43.94,43.06,43.1,125400.0,21.6456,21.9757,21.5355,21.5555,125400.0
2008-07-15 11:30:00,43.12,43.29,42.46,43.18,40800.0,21.5656,21.6506,21.2355,21.5956,40800.0
2008-07-15 12:00:00,43.11,43.88,42.84,43.55,64300.0,21.5605,21.9456,21.4255,21.7806,64300.0
2008-07-15 12:30:00,43.55,43.81,43.14,43.31,83500.0,21.7806,21.9106,21.5756,21.6606,83500.0
2008-07-15 13:00:00,43.3,43.71,42.77,42.85,60700.0,21.6556,21.8606,21.3905,21.4305,60700.0
2008-07-15 13:30:00,42.9,42.98,42.56,42.89,69200.0,21.4555,21.4955,21.2855,21.4505,69200.0
2008-07-15 14:00:00,42.88,43.03,42.54,42.73,70800.0,21.4455,21.5205,21.2755,21.3705,70800.0
2008-07-15 14:30:00,42.69,43.07,42.68,42.97,68500.0,21.3505,21.5405,21.3455,21.4905,68500.0
2008-07-15 15:00:00,42.99,43.25,42.58,42.62,66400.0,21.5005,21.6306,21.2955,21.3155,66400.0
2008-07-15 15:30:00,42.6,42.76,41.7,41.81,155200.0,21.3055,21.3855,20.8554,20.9104,155200.0
2008-07-16 09:30:00,41.91,42.0,40.84,41.32,164600.0,20.9604,21.0054,20.4253,20.6653,164600.0
2008-07-16 10:00:00,41.33,41.48,41.1,41.43,127300.0,20.6703,20.7453,20.5553,20.7203,127300.0
2008-07-16 10:30:00,41.43,42.14,41.21,41.61,206900.0,20.7203,21.0754,20.6103,20.8104,206900.0
2008-07-16 11:00:00,41.63,41.86,41.42,41.79,152900.0,20.8204,20.9354,20.7153,20.9004,152900.0
2008-07-16 11:30:00,41.8,41.87,41.5,41.69,58300.0,20.9054,20.9404,20.7553,20.8504,58300.0
2008-07-16 12:00:00,41.69,42.46,41.58,42.35,174300.0,20.8504,21.2355,20.7954,21.1805,174300.0
2008-07-16 12:30:00,42.34,42.34,42.04,42.15,57000.0,21.1754,21.1754,21.0254,21.0804,57000.0
2008-07-16 13:00:00,42.14,42.63,42.13,42.62,56600.0,21.0754,21.3205,21.0704,21.3155,56600.0
2008-07-16 13:30:00,42.62,42.63,42.35,42.6,37700.0,21.3155,21.3205,21.1805,21.3055,37700.0
2008-07-16 14:00:00,42.57,42.9,42.37,42.88,59900.0,21.2905,21.4555,21.1905,21.4455,59900.0
2008-07-16 14:30:00,42.89,43.34,42.88,43.27,124700.0,21.4505,21.6756,21.4455,21.6406,124700.0
2008-07-16 15:00:00,43.3,43.52,43.23,43.48,143700.0,21.6556,21.7656,21.6206,21.7456,143700.0
2008-07-16 15:30:00,43.48,44.27,43.39,44.19,309600.0,21.7456,22.1407,21.7006,22.1007,309600.0
2008-07-17 09:30:00,45.4,45.4,44.21,44.46,86200.0,22.7058,22.7058,22.1107,22.2357,86200.0
2008-07-17 10:00:00,44.33,44.79,43.86,44.5,49300.0,22.1707,22.4008,21.9356,22.2557,49300.0
2008-07-17 10:30:00,44.52,44.88,43.95,44.0,40300.0,22.2657,22.4458,21.9807,22.0057,40300.0
2008-07-17 11:00:00,44.03,44.13,43.59,43.75,62100.0,22.0207,22.0707,21.8006,21.8806,62100.0
2008-07-17 11:30:00,43.76,44.37,43.63,44.33,57100.0,21.8856,22.1907,21.8206,22.1707,57100.0
2008-07-17 12:00:00,44.36,44.39,44.07,44.22,79100.0,22.1857,22.2007,22.0407,22.1157,79100.0
2008-07-17 12:30:00,44.21,44.59,44.1,44.45,30500.0,22.1107,22.3007,22.0557,22.2307,30500.0
2008-07-17 13:00:00,44.44,45.0,44.23,44.64,67500.0,22.2257,22.5058,22.1207,22.3257,67500.0
2008-07-17 13:30:00,44.62,45.18,44.46,44.89,89600.0,22.3157,22.5958,22.2357,22.4508,89600.0
2008-07-17 14:00:00,44.93,45.12,44.91,45.03,96600.0,22.4708,22.5658,22.4608,22.5208,96600.0
2008-07-17 14:30:00,45.03,45.09,44.23,44.25,57900.0,22.5208,22.5508,22.1207,22.1307,57900.0
2008-07-17 15:00:00,44.25,44.74,44.25,44.56,95500.0,22.1307,22.3758,22.1307,22.2857,95500.0
2008-07-17 15:30:00,44.56,45.14,44.4,44.84,188500.0,22.2857,22.5758,22.2057,22.4258,188500.0
2008-07-18 09:30:00,45.0,45.0,43.88,44.15,52100.0,22.5058,22.5058,21.9456,22.0807,52100.0
2008-07-18 10:00:00,44.13,44.52,43.81,44.41,104000.0,22.0707,22.2657,21.9106,22.2107,104000.0
2008-07-18 10:30:00,44.41,44.79,44.34,44.45,67400.0,22.2107,22.4008,22.1757,22.2307,67400.0
2008-07-18 11:00:00,44.47,44.73,44.45,44.6,50500.0,22.2407,22.3708,22.2307,22.3057,50500.0
2008-07-18 11:30:00,44.55,45.0,44.55,44.99,93100.0,22.2807,22.5058,22.2807,22.5008,93100.0
2008-07-18 12:00:00,44.99,45.13,44.65,44.65,61800.0,22.5008,22.5708,22.3307,22.3307,61800.0
2008-07-18 12:30:00,44.6,44.69,44.49,44.6,38600.0,22.3057,22.3508,22.2507,22.3057,38600.0
2008-07-18 13:00:00,44.6,45.02,44.6,44.89,35400.0,22.3057,22.5158,22.3057,22.4508,35400.0
2008-07-18 13:30:00,44.88,45.0,44.82,44.97,34000.0,22.4458,22.5058,22.4158,22.4908,34000.0
2008-07-18 14:00:00,44.99,45.11,44.88,45.04,50900.0,22.5008,22.5608,22.4458,22.5258,50900.0
2008-07-18 14:30:00,45.07,45.09,44.65,44.75,66800.0,22.5408,22.5508,22.3307,22.3808,66800.0
2008-07-18 15:00:00,44.75,44.94,44.66,44.79,72000.0,22.3808,22.4758,22.3357,22.4008,72000.0
2008-07-18 15:30:00,44.79,45.02,44.79,44.84,97500.0,22.4008,22.5158,22.4008,22.4258,97500.0
2008-07-21 09:30:00,45.01,46.09,44.56,46.09,103800.0,22.5108,23.0509,22.2857,23.0509,103800.0
2008-07-21 10:00:00,46.06,46.16,45.27,45.31,61000.0,23.0359,23.0859,22.6408,22.6608,61000.0
2008-07-21 10:30:00,45.31,45.7,45.21,45.37,93900.0,22.6608,22.8559,22.6108,22.6908,93900.0
2008-07-21 11:00:00,45.38,45.92,45.29,45.86,23200.0,22.6958,22.9659,22.6508,22.9359,23200.0
2008-07-21 11:30:00,45.87,46.03,45.12,45.19,103900.0,22.9409,23.0209,22.5658,22.6008,103900.0
2008-07-21 12:00:00,45.15,45.36,45.0,45.15,79300.0,22.5808,22.6858,22.5058,22.5808,79300.0
2008-07-21 12:30:00,45.14,45.2,44.99,44.99,70000.0,22.5758,22.6058,22.5008,22.5008,70000.0
2008-07-21 13:00:00,45.0,45.21,45.0,45.09,56900.0,22.5058,22.6108,22.5058,22.5508,56900.0
2008-07-21 13:30:00,45.09,45.3,45.04,45.21,66500.0,22.5508,22.6558,22.5258,22.6108,66500.0
2008-07-21 14:00:00,45.17,45.69,45.15,45.41,90800.0,22.5908,22.8509,22.5808,22.7108,90800.0
2008-07-21 14:30:00,45.44,45.49,45.26,45.29,17200.0,22.7258,22.7509,22.6358,22.6508,17200.0
2008-07-21 15:00:00,45.32,45.61,45.06,45.57,114800.0,22.6658,22.8109,22.5358,22.7909,114800.0
2008-07-21 15:30:00,45.56,45.74,45.47,45.66,80300.0,22.7859,22.8759,22.7409,22.8359,80300.0
2008-07-22 09:30:00,45.28,45.69,44.99,45.55,44300.0,22.6458,22.8509,22.5008,22.7809,44300.0
2008-07-22 10:00:00,45.56,46.21,45.51,45.89,81800.0,22.7859,23.1109,22.7609,22.9509,81800.0
2008-07-22 10:30:00,45.89,45.97,45.6,45.63,87300.0,22.9509,22.9909,22.8059,22.8209,87300.0
2008-07-22 11:00:00,45.63,46.73,45.59,46.59,66400.0,22.8209,23.371,22.8009,23.301,66400.0
2008-07-22 11:30:00,46.64,46.7,46.03,46.21,84900.0,23.326,23.356,23.0209,23.1109,84900.0
2008-07-22 12:00:00,46.22,46.59,46.2,46.5,57500.0,23.1159,23.301,23.1059,23.256,57500.0
2008-07-22 12:30:00,46.51,46.86,46.5,46.84,49800.0,23.261,23.436,23.256,23.426,49800.0
2008-07-22 13:00:00,46.84,46.92,46.65,46.89,71100.0,23.426,23.466,23.331,23.451,71100.0
2008-07-22 13:30:00,46.91,47.2,46.9,47.2,54200.0,23.461,23.6061,23.456,23.6061,54200.0
2008-07-22 14:00:00,47.21,47.25,46.87,47.25,60300.0,23.6111,23.6311,23.441,23.6311,60300.0
2008-07-22 14:30:00,47.25,47.75,47.17,47.73,66700.0,23.6311,23.8811,23.5911,23.8711,66700.0
2008-07-22 15:00:00,47.7,47.93,47.48,47.71,100500.0,23.8561,23.9712,23.7461,23.8611,100500.0
2008-07-22 15:30:00,47.72,48.51,47.7,48.34,160500.0,23.8661,24.2612,23.8561,24.1762,160500.0
2008-07-23 09:30:00,48.29,50.47,48.29,50.22,123200.0,24.1512,25.2415,24.1512,25.1165,123200.0
2008-07-23 10:00:00,50.2,51.23,50.1,51.14,124000.0,25.1065,25.6216,25.0564,25.5766,124000.0
2008-07-23 10:30:00,51.14,52.06,50.88,50.95,144800.0,25.5766,26.0367,25.4465,25.4816,144800.0
2008-07-23 11:00:00,50.92,50.92,50.39,50.69,113900.0,25.4666,25.4666,25.2015,25.3515,113900.0
2008-07-23 11:30:00,50.67,50.71,49.46,49.58,112300.0,25.3415,25.3615,24.7364,24.7964,112300.0
2008-07-23 12:00:00,49.58,49.95,49.53,49.84,83100.0,24.7964,24.9814,24.7714,24.9264,83100.0
2008-07-23 12:30:00,49.83,50.05,49.64,49.98,84400.0,24.9214,25.0314,24.8264,24.9964,84400.0
2008-07-23 13:00:00,50.0,50.12,49.75,49.75,74700.0,25.0064,25.0665,24.8814,24.8814,74700.0
2008-07-23 13:30:00,49.74,50.24,49.6,49.71,99900.0,24.8764,25.1265,24.8064,24.8614,99900.0
2008-07-23 14:00:00,49.71,50.91,49.69,50.89,87200.0,24.8614,25.4616,24.8514,25.4516,87200.0
2008-07-23 14:30:00,50.88,51.28,50.84,51.17,96800.0,25.4465,25.6466,25.4265,25.5916,96800.0
2008-07-23 15:00:00,51.18,51.35,50.89,51.25,115700.0,25.5966,25.6816,25.4516,25.6316,115700.0
2008-07-23 15:30:00,51.26,51.38,50.97,51.15,275600.0,25.6366,25.6966,25.4916,25.5816,275600.0
2008-07-24 09:30:00,51.22,51.38,49.16,49.6,80100.0,25.6166,25.6966,24.5863,24.8064,80100.0
2008-07-24 10:00:00,49.59,49.59,48.36,48.98,79600.0,24.8014,24.8014,24.1862,24.4963,79600.0
2008-07-24 10:30:00,48.98,49.14,48.33,49.03,77200.0,24.4963,24.5763,24.1712,24.5213,77200.0
2008-07-24 11:00:00,48.99,49.01,48.18,48.32,56200.0,24.5013,24.5113,24.0962,24.1662,56200.0
2008-07-24 11:30:00,48.3,49.17,48.21,49.09,130300.0,24.1562,24.5913,24.1112,24.5513,130300.0
2008-07-24 12:00:00,49.08,49.19,48.66,48.7,132800.0,24.5463,24.6013,24.3363,24.3563,132800.0
2008-07-24 12:30:00,48.7,48.99,48.68,48.88,148700.0,24.3563,24.5013,24.3463,24.4463,148700.0
2008-07-24 13:00:00,48.83,48.85,48.48,48.69,98000.0,24.4213,24.4313,24.2462,24.3513,98000.0
2008-07-24 13:30:00,48.61,48.71,48.38,48.58,69600.0,24.3113,24.3613,24.1962,24.2963,69600.0
2008-07-24 14:00:00,48.58,48.6,48.16,48.2,110400.0,24.2963,24.3063,24.0862,24.1062,110400.0
2008-07-24 14:30:00,48.2,48.2,47.55,47.75,100900.0,24.1062,24.1062,23.7811,23.8811,100900.0
2008-07-24 15:00:00,47.75,48.41,47.74,47.98,140300.0,23.8811,24.2112,23.8761,23.9962,140300.0
2008-07-24 15:30:00,47.97,48.06,47.45,47.53,310400.0,23.9912,24.0362,23.7311,23.7711,310400.0
2008-07-25 09:30:00,47.71,49.34,47.47,48.99,93100.0,23.8611,24.6764,23.7411,24.5013,93100.0
2008-07-25 10:00:00,49.0,49.46,48.15,48.15,85400.0,24.5063,24.7364,24.0812,24.0812,85400.0
2008-07-25 10:30:00,48.18,48.65,47.7,48.64,70300.0,24.0962,24.3313,23.8561,24.3263,70300.0
2008-07-25 11:00:00,48.65,48.84,48.35,48.44,54200.0,24.3313,24.4263,24.1812,24.2262,54200.0
2008-07-25 11:30:00,48.44,48.56,48.31,48.37,43700.0,24.2262,24.2863,24.1612,24.1912,43700.0
2008-07-25 12:00:00,48.35,48.38,47.94,48.09,50300.0,24.1812,24.1962,23.9762,24.0512,50300.0
2008-07-25 12:30:00,48.06,48.3,47.99,48.25,52100.0,24.0362,24.1562,24.0012,24.1312,52100.0
2008-07-25 13:00:00,48.27,48.42,47.94,48.0,52800.0,24.1412,24.2162,23.9762,24.0062,52800.0
2008-07-25 13:30:00,48.0,48.09,47.86,48.01,54600.0,24.0062,24.0512,23.9362,24.0112,54600.0
2008-07-25 14:00:00,47.97,48.1,47.85,47.94,63300.0,23.9912,24.0562,23.9312,23.9762,63300.0
2008-07-25 14:30:00,47.97,48.27,47.91,48.18,41900.0,23.9912,24.1412,23.9612,24.0962,41900.0
2008-07-25 15:00:00,48.18,48.22,47.91,48.12,75700.0,24.0962,24.1162,23.9612,24.0662,75700.0
2008-07-25 15:30:00,48.1,48.51,47.92,48.41,97400.0,24.0562,24.2612,23.9662,24.2112,97400.0
2008-07-28 09:30:00,48.21,49.05,48.21,48.82,37300.0,24.1112,24.5313,24.1112,24.4163,37300.0
2008-07-28 10:00:00,48.77,49.33,48.49,48.49,31500.0,24.3913,24.6713,24.2512,24.2512,31500.0
2008-07-28 10:30:00,48.49,48.64,48.28,48.6,51400.0,24.2512,24.3263,24.1462,24.3063,51400.0
2008-07-28 11:00:00,48.61,48.7,48.03,48.12,48600.0,24.3113,24.3563,24.0212,24.0662,48600.0
2008-07-28 11:30:00,48.08,48.31,47.93,48.31,27900.0,24.0462,24.1612,23.9712,24.1612,27900.0
2008-07-28 12:00:00,48.32,48.54,48.25,48.44,44500.0,24.1662,24.2762,24.1312,24.2262,44500.0
2008-07-28 12:30:00,48.46,48.57,48.0,48.09,42400.0,24.2362,24.2913,24.0062,24.0512,42400.0
2008-07-28 13:00:00,48.09,48.2,47.99,48.08,34400.0,24.0512,24.1062,24.0012,24.0462,34400.0
2008-07-28 13:30:00,48.07,48.18,47.95,48.08,27400.0,24.0412,24.0962,23.9812,24.0462,27400.0
2008-07-28 14:00:00,48.02,48.15,47.81,47.84,35200.0,24.0162,24.0812,23.9112,23.9262,35200.0
2008-07-28 14:30:00,47.85,48.1,47.33,47.37,63800.0,23.9312,24.0562,23.6711,23.6911,63800.0
2008-07-28 15:00:00,47.4,47.52,47.26,47.44,39700.0,23.7061,23.7661,23.6361,23.7261,39700.0
2008-07-28 15:30:00,47.45,47.46,46.9,47.36,72000.0,23.7311,23.7361,23.456,23.6861,72000.0
2008-07-29 09:30:00,46.89,47.57,46.8,47.2,74200.0,23.451,23.7911,23.406,23.6061,74200.0
2008-07-29 10:00:00,47.26,47.87,47.13,47.13,70100.0,23.6361,23.9412,23.5711,23.5711,70100.0
2008-07-29 10:30:00,47.13,47.54,47.07,47.08,72100.0,23.5711,23.7761,23.5411,23.5461,72100.0
2008-07-29 11:00:00,47.1,47.31,47.1,47.29,66000.0,23.5561,23.6611,23.5561,23.6511,66000.0
2008-07-29 11:30:00,47.31,47.83,47.26,47.66,54500.0,23.6611,23.9212,23.6361,23.8361,54500.0
2008-07-29 12:00:00,47.68,48.13,47.67,48.13,59600.0,23.8461,24.0712,23.8411,24.0712,59600.0
2008-07-29 12:30:00,48.13,48.15,47.86,48.0,67400.0,24.0712,24.0812,23.9362,24.0062,67400.0
2008-07-29 13:00:00,47.99,48.04,47.65,47.84,63000.0,24.0012,24.0262,23.8311,23.9262,63000.0
2008-07-29 13:30:00,47.83,48.17,47.75,48.13,74800.0,23.9212,24.0912,23.8811,24.0712,74800.0
2008-07-29 14:00:00,48.13,48.43,47.94,48.4,108000.0,24.0712,24.2212,23.9762,24.2062,108000.0
2008-07-29 14:30:00,48.41,48.49,48.04,48.11,93600.0,24.2112,24.2512,24.0262,24.0612,93600.0
2008-07-29 15:00:00,48.13,48.84,48.13,48.79,34600.0,24.0712,24.4263,24.0712,24.4013,34600.0
2008-07-29 15:30:00,48.79,49.74,48.68,49.29,161300.0,24.4013,24.8764,24.3463,24.6513,161300.0
2008-07-30 09:30:00,49.7,50.04,49.45,49.74,67500.0,24.8564,25.0264,24.7314,24.8764,67500.0
2008-07-30 10:00:00,49.74,49.85,49.5,49.6,61000.0,24.8764,24.9314,24.7564,24.8064,61000.0
2008-07-30 10:30:00,49.59,49.71,49.15,49.15,44200.0,24.8014,24.8614,24.5813,24.5813,44200.0
2008-07-30 11:00:00,49.17,49.35,48.79,48.96,25800.0,24.5913,24.6814,24.4013,24.4863,25800.0
2008-07-30 11:30:00,48.97,49.05,48.74,48.77,28200.0,24.4913,24.5313,24.3763,24.3913,28200.0
2008-07-30 12:00:00,48.77,48.81,47.97,48.18,48400.0,24.3913,24.4113,23.9912,24.0962,48400.0
2008-07-30 12:30:00,48.18,48.18,47.41,47.97,44100.0,24.0962,24.0962,23.7111,23.9912,44100.0
2008-07-30 13:00:00,47.95,48.29,47.81,48.24,39600.0,23.9812,24.1512,23.9112,24.1262,39600.0
2008-07-30 13:30:00,48.26,48.33,47.81,48.01,27800.0,24.1362,24.1712,23.9112,24.0112,27800.0
2008-07-30 14:00:00,48.0,48.3,47.94,48.3,24000.0,24.0062,24.1562,23.9762,24.1562,24000.0
2008-07-30 14:30:00,48.26,48.78,48.02,48.11,36200.0,24.1362,24.3963,24.0162,24.0612,36200.0
2008-07-30 15:00:00,48.15,48.72,48.01,48.72,37300.0,24.0812,24.3663,24.0112,24.3663,37300.0
2008-07-30 15:30:00,48.73,49.25,48.66,48.95,74200.0,24.3713,24.6313,24.3363,24.4813,74200.0
2008-07-31 09:30:00,47.87,49.25,47.87,48.64,71300.0,23.9412,24.6313,23.9412,24.3263,71300.0
2008-07-31 10:00:00,48.64,49.33,48.45,49.13,90100.0,24.3263,24.6713,24.2312,24.5713,90100.0
2008-07-31 10:30:00,49.09,49.22,48.85,49.21,25800.0,24.5513,24.6163,24.4313,24.6113,25800.0
2008-07-31 11:00:00,49.23,49.51,49.19,49.2,22300.0,24.6213,24.7614,24.6013,24.6063,22300.0
2008-07-31 11:30:00,49.18,49.21,48.79,49.13,38000.0,24.5963,24.6113,24.4013,24.5713,38000.0
2008-07-31 12:00:00,49.14,49.2,48.43,48.65,25000.0,24.5763,24.6063,24.2212,24.3313,25000.0
2008-07-31 12:30:00,48.65,49.0,48.62,48.91,22100.0,24.3313,24.5063,24.3163,24.4613,22100.0
2008-07-31 13:00:00,48.88,49.1,48.86,48.89,16600.0,24.4463,24.5563,24.4363,24.4513,16600.0
2008-07-31 13:30:00,48.9,49.09,48.88,48.92,25500.0,24.4563,24.5513,24.4463,24.4663,25500.0
2008-07-31 14:00:00,48.91,49.45,48.91,49.37,37900.0,24.4613,24.7314,24.4613,24.6914,37900.0
2008-07-31 14:30:00,49.37,49.52,49.25,49.27,25300.0,24.6914,24.7664,24.6313,24.6413,25300.0
2008-07-31 15:00:00,49.28,49.74,49.24,49.4,39400.0,24.6463,24.8764,24.6263,24.7064,39400.0
2008-07-31 15:30:00,49.38,49.64,49.02,49.27,102100.0,24.6964,24.8264,24.5163,24.6413,102100.0
2008-08-01 09:30:00,48.8,48.8,46.8,47.46,195500.0,24.4063,24.4063,23.406,23.7361,195500.0
2008-08-01 10:00:00,47.43,47.61,47.08,47.34,84900.0,23.7211,23.8111,23.5461,23.6761,84900.0
2008-08-01 10:30:00,47.37,48.03,47.29,47.99,142900.0,23.6911,24.0212,23.6511,24.0012,142900.0
2008-08-01 11:00:00,48.0,48.17,47.6,48.0,49100.0,24.0062,24.0912,23.8061,24.0062,49100.0
2008-08-01 11:30:00,48.0,48.18,47.68,48.04,59500.0,24.0062,24.0962,23.8461,24.0262,59500.0
2008-08-01 12:00:00,48.06,48.53,47.99,48.18,43200.0,24.0362,24.2712,24.0012,24.0962,43200.0
2008-08-01 12:30:00,48.14,48.39,48.03,48.14,44500.0,24.0762,24.2012,24.0212,24.0762,44500.0
2008-08-01 13:00:00,48.14,48.36,47.81,48.23,68900.0,24.0762,24.1862,23.9112,24.1212,68900.0
2008-08-01 13:30:00,48.25,48.44,48.06,48.35,37200.0,24.1312,24.2262,24.0362,24.1812,37200.0
2008-08-01 14:00:00,48.36,48.4,48.1,48.2,52800.0,24.1862,24.2062,24.0562,24.1062,52800.0
2008-08-01 14:30:00,48.2,48.43,48.16,48.39,51000.0,24.1062,24.2212,24.0862,24.2012,51000.0
2008-08-01 15:00:00,48.44,48.53,48.18,48.37,46400.0,24.2262,24.2712,24.0962,24.1912,46400.0
2008-08-01 15:30:00,48.35,48.52,48.22,48.25,95000.0,24.1812,24.2662,24.1162,24.1312,95000.0
2008-08-04 09:30:00,48.32,48.78,48.17,48.47,70000.0,24.1662,24.3963,24.0912,24.2412,70000.0
2008-08-04 10:00:00,48.49,48.57,48.13,48.32,64100.0,24.2512,24.2913,24.0712,24.1662,64100.0
2008-08-04 10:30:00,48.24,48.36,47.92,48.01,41300.0,24.1262,24.1862,23.9662,24.0112,41300.0
2008-08-04 11:00:00,48.01,48.01,47.46,47.62,66000.0,24.0112,24.0112,23.7361,23.8161,66000.0
2008-08-04 11:30:00,47.63,48.13,47.59,48.0,50600.0,23.8211,24.0712,23.8011,24.0062,50600.0
2008-08-04 12:00:00,47.95,48.1,47.71,48.1,31200.0,23.9812,24.0562,23.8611,24.0562,31200.0
2008-08-04 12:30:00,48.07,48.13,47.85,47.99,38100.0,24.0412,24.0712,23.9312,24.0012,38100.0
2008-08-04 13:00:00,47.96,48.03,47.78,47.9,54000.0,23.9862,24.0212,23.8962,23.9562,54000.0
2008-08-04 13:30:00,47.92,48.03,47.84,47.88,23100.0,23.9662,24.0212,23.9262,23.9462,23100.0
2008-08-04 14:00:00,47.92,47.99,47.79,47.92,34600.0,23.9662,24.0012,23.9012,23.9662,34600.0
2008-08-04 14:30:00,47.93,48.15,47.89,48.04,39600.0,23.9712,24.0812,23.9512,24.0262,39600.0
2008-08-04 15:00:00,48.09,48.09,47.78,47.8,59900.0,24.0512,24.0512,23.8962,23.9062,59900.0
2008-08-04 15:30:00,47.8,48.0,47.58,47.67,101400.0,23.9062,24.0062,23.7961,23.8411,101400.0
2008-08-05 09:30:00,48.21,48.62,47.78,48.0,43300.0,24.1112,24.3163,23.8962,24.0062,43300.0
2008-08-05 10:00:00,48.1,48.65,48.08,48.41,42900.0,24.0562,24.3313,24.0462,24.2112,42900.0
2008-08-05 10:30:00,48.37,48.5,48.26,48.27,15900.0,24.1912,24.2562,24.1362,24.1412,15900.0
2008-08-05 11:00:00,48.28,48.44,48.21,48.41,29900.0,24.1462,24.2262,24.1112,24.2112,29900.0
2008-08-05 11:30:00,48.43,48.76,48.37,48.73,53300.0,24.2212,24.3863,24.1912,24.3713,53300.0
2008-08-05 12:00:00,48.73,48.76,48.57,48.64,26100.0,24.3713,24.3863,24.2913,24.3263,26100.0
2008-08-05 12:30:00,48.64,48.99,48.63,48.81,33200.0,24.3263,24.5013,24.3213,24.4113,33200.0
2008-08-05 13:00:00,48.83,48.96,48.74,48.94,19900.0,24.4213,24.4863,24.3763,24.4763,19900.0
2008-08-05 13:30:00,48.95,49.27,48.82,48.94,41400.0,24.4813,24.6413,24.4163,24.4763,41400.0
2008-08-05 14:00:00,48.93,49.24,48.54,48.9,66800.0,24.4713,24.6263,24.2762,24.4563,66800.0
2008-08-05 14:30:00,48.85,49.29,48.71,49.22,65100.0,24.4313,24.6513,24.3613,24.6163,65100.0
2008-08-05 15:00:00,49.25,49.49,49.06,49.38,47700.0,24.6313,24.7514,24.5363,24.6964,47700.0
2008-08-05 15:30:00,49.42,50.17,49.25,49.81,118000.0,24.7164,25.0915,24.6313,24.9114,118000.0
2008-08-06 09:30:00,49.71,49.71,48.87,49.56,50100.0,24.8614,24.8614,24.4413,24.7864,50100.0
2008-08-06 10:00:00,49.57,49.66,49.12,49.31,59100.0,24.7914,24.8364,24.5663,24.6613,59100.0
2008-08-06 10:30:00,49.3,49.64,49.2,49.25,30000.0,24.6563,24.8264,24.6063,24.6313,30000.0
2008-08-06 11:00:00,49.28,49.86,49.01,49.83,39600.0,24.6463,24.9364,24.5113,24.9214,39600.0
2008-08-06 11:30:00,49.83,50.14,49.74,50.03,68800.0,24.9214,25.0765,24.8764,25.0214,68800.0
2008-08-06 12:00:00,50.03,50.25,49.93,50.12,59300.0,25.0214,25.1315,24.9714,25.0665,59300.0
2008-08-06 12:30:00,50.12,50.31,49.98,50.13,50900.0,25.0665,25.1615,24.9964,25.0715,50900.0
2008-08-06 13:00:00,50.12,50.14,49.88,50.01,61700.0,25.0665,25.0765,24.9464,25.0114,61700.0
2008-08-06 13:30:00,50.01,50.15,49.91,50.14,60200.0,25.0114,25.0815,24.9614,25.0765,60200.0
2008-08-06 14:00:00,50.14,50.56,50.02,50.43,57300.0,25.0765,25.2865,25.0164,25.2215,57300.0
2008-08-06 14:30:00,50.44,50.87,50.4,50.82,66600.0,25.2265,25.4415,25.2065,25.4165,66600.0
2008-08-06 15:00:00,50.82,50.85,50.55,50.84,72900.0,25.4165,25.4315,25.2815,25.4265,72900.0
2008-08-06 15:30:00,50.84,51.0,50.41,50.58,130000.0,25.4265,25.5066,25.2115,25.2965,130000.0
2008-08-07 09:30:00,49.8,50.4,49.62,50.17,89200.0,24.9064,25.2065,24.8164,25.0915,89200.0
2008-08-07 10:00:00,50.18,50.62,50.13,50.46,69600.0,25.0965,25.3165,25.0715,25.2365,69600.0
2008-08-07 10:30:00,50.45,50.59,49.92,50.1,44200.0,25.2315,25.3015,24.9664,25.0564,44200.0
2008-08-07 11:00:00,50.08,50.08,49.77,49.88,50800.0,25.0464,25.0464,24.8914,24.9464,50800.0
2008-08-07 11:30:00,49.87,49.98,49.8,49.9,37100.0,24.9414,24.9964,24.9064,24.9564,37100.0
2008-08-07 12:00:00,49.88,49.88,49.62,49.82,48400.0,24.9464,24.9464,24.8164,24.9164,48400.0
2008-08-07 12:30:00,49.79,50.05,49.78,49.93,39800.0,24.9014,25.0314,24.8964,24.9714,39800.0
2008-08-07 13:00:00,49.96,49.96,49.73,49.85,28700.0,24.9864,24.9864,24.8714,24.9314,28700.0
2008-08-07 13:30:00,49.86,49.98,49.67,49.71,42400.0,24.9364,24.9964,24.8414,24.8614,42400.0
2008-08-07 14:00:00,49.69,49.82,49.54,49.57,33000.0,24.8514,24.9164,24.7764,24.7914,33000.0
2008-08-07 14:30:00,49.56,49.6,49.01,49.01,30700.0,24.7864,24.8064,24.5113,24.5113,30700.0
2008-08-07 15:00:00,49.01,49.1,48.54,48.56,49400.0,24.5113,24.5563,24.2762,24.2863,49400.0
2008-08-07 15:30:00,48.58,48.63,47.94,48.39,122500.0,24.2963,24.3213,23.9762,24.2012,122500.0
2008-08-08 09:30:00,48.4,48.98,48.13,48.65,62400.0,24.2062,24.4963,24.0712,24.3313,62400.0
2008-08-08 10:00:00,48.67,48.9,48.51,48.83,87500.0,24.3413,24.4563,24.2612,24.4213,87500.0
2008-08-08 10:30:00,48.83,49.14,48.8,49.14,38300.0,24.4213,24.5763,24.4063,24.5763,38300.0
2008-08-08 11:00:00,49.13,49.16,48.88,49.05,54400.0,24.5713,24.5863,24.4463,24.5313,54400.0
2008-08-08 11:30:00,49.01,49.13,48.87,49.1,26300.0,24.5113,24.5713,24.4413,24.5563,26300.0
2008-08-08 12:00:00,49.09,49.28,49.05,49.14,43500.0,24.5513,24.6463,24.5313,24.5763,43500.0
2008-08-08 12:30:00,49.19,49.37,49.05,49.26,43200.0,24.6013,24.6914,24.5313,24.6363,43200.0
2008-08-08 13:00:00,49.29,49.37,49.12,49.16,29000.0,24.6513,24.6914,24.5663,24.5863,29000.0
2008-08-08 13:30:00,49.16,49.58,49.16,49.41,25800.0,24.5863,24.7964,24.5863,24.7114,25800.0
2008-08-08 14:00:00,49.41,49.96,49.41,49.95,56500.0,24.7114,24.9864,24.7114,24.9814,56500.0
2008-08-08 14:30:00,49.96,50.03,49.84,50.03,45300.0,24.9864,25.0214,24.9264,25.0214,45300.0
2008-08-08 15:00:00,50.03,50.09,49.76,49.81,34900.0,25.0214,25.0514,24.8864,24.9114,34900.0
2008-08-08 15:30:00,49.8,50.25,49.6,49.7,148500.0,24.9064,25.1315,24.8064,24.8564,148500.0
2008-08-11 09:30:00,49.74,50.24,49.39,50.2,45300.0,24.8764,25.1265,24.7014,25.1065,45300.0
2008-08-11 10:00:00,50.23,50.55,50.06,50.44,76700.0,25.1215,25.2815,25.0364,25.2265,76700.0
2008-08-11 10:30:00,50.43,50.79,50.37,50.76,42900.0,25.2215,25.4015,25.1915,25.3865,42900.0
2008-08-11 11:00:00,50.74,51.6,50.74,51.59,54700.0,25.3765,25.8066,25.3765,25.8016,54700.0
2008-08-11 11:30:00,51.59,52.09,51.53,52.01,58000.0,25.8016,26.0517,25.7716,26.0117,58000.0
2008-08-11 12:00:00,51.99,52.08,51.95,52.0,71300.0,26.0017,26.0467,25.9817,26.0067,71300.0
2008-08-11 12:30:00,52.0,52.22,51.96,52.08,60500.0,26.0067,26.1167,25.9867,26.0467,60500.0
2008-08-11 13:00:00,52.07,52.27,51.83,52.26,28300.0,26.0417,26.1417,25.9217,26.1367,28300.0
2008-08-11 13:30:00,52.28,52.62,52.28,52.46,46900.0,26.1467,26.3168,26.1467,26.2368,46900.0
2008-08-11 14:00:00,52.45,52.69,52.24,52.57,55600.0,26.2318,26.3518,26.1267,26.2918,55600.0
2008-08-11 14:30:00,52.6,52.72,51.54,51.95,73800.0,26.3068,26.3668,25.7766,25.9817,73800.0
2008-08-11 15:00:00,51.96,52.16,51.88,52.04,59200.0,25.9867,26.0867,25.9467,26.0267,59200.0
2008-08-11 15:30:00,52.07,52.34,51.83,52.22,135400.0,26.0417,26.1767,25.9217,26.1167,135400.0
2008-08-12 09:30:00,52.0,52.25,51.54,52.19,105200.0,26.0067,26.1317,25.7766,26.1017,105200.0
2008-08-12 10:00:00,52.18,52.24,51.91,52.06,94900.0,26.0967,26.1267,25.9617,26.0367,94900.0
2008-08-12 10:30:00,51.98,52.11,51.62,52.05,59000.0,25.9967,26.0617,25.8166,26.0317,59000.0
2008-08-12 11:00:00,52.04,52.32,52.0,52.3,84100.0,26.0267,26.1667,26.0067,26.1567,84100.0
2008-08-12 11:30:00,52.35,52.48,51.98,52.12,34500.0,26.1817,26.2468,25.9967,26.0667,34500.0
2008-08-12 12:00:00,52.08,52.25,51.99,52.14,45200.0,26.0467,26.1317,26.0017,26.0767,45200.0
2008-08-12 12:30:00,52.13,52.15,52.02,52.09,14600.0,26.0717,26.0817,26.0167,26.0517,14600.0
2008-08-12 13:00:00,52.09,52.2,51.96,52.0,31700.0,26.0517,26.1067,25.9867,26.0067,31700.0
2008-08-12 13:30:00,52.01,52.01,51.7,51.79,43400.0,26.0117,26.0117,25.8567,25.9017,43400.0
2008-08-12 14:00:00,51.82,51.96,51.72,51.79,106500.0,25.9167,25.9867,25.8667,25.9017,106500.0
2008-08-12 14:30:00,51.76,51.88,51.45,51.46,76900.0,25.8867,25.9467,25.7316,25.7366,76900.0
2008-08-12 15:00:00,51.46,51.68,51.09,51.59,85300.0,25.7366,25.8467,25.5516,25.8016,85300.0
2008-08-12 15:30:00,51.59,52.34,51.42,52.12,159500.0,25.8016,26.1767,25.7166,26.0667,159500.0
2008-08-13 09:30:00,51.79,52.35,51.3,51.43,38300.0,25.9017,26.1817,25.6566,25.7216,38300.0
2008-08-13 10:00:00,51.43,51.86,51.1,51.34,45100.0,25.7216,25.9367,25.5566,25.6766,45100.0
2008-08-13 10:30:00,51.34,51.34,50.77,51.31,38100.0,25.6766,25.6766,25.3915,25.6616,38100.0
2008-08-13 11:00:00,51.26,51.37,50.63,50.67,57400.0,25.6366,25.6916,25.3215,25.3415,57400.0
2008-08-13 11:30:00,50.67,50.9,50.4,50.5,47500.0,25.3415,25.4566,25.2065,25.2565,47500.0
2008-08-13 12:00:00,50.5,50.72,50.34,50.7,48600.0,25.2565,25.3665,25.1765,25.3565,48600.0
2008-08-13 12:30:00,50.68,51.16,50.68,51.16,51600.0,25.3465,25.5866,25.3465,25.5866,51600.0
2008-08-13 13:00:00,51.14,51.33,50.74,51.18,31300.0,25.5766,25.6716,25.3765,25.5966,31300.0
2008-08-13 13:30:00,51.18,51.54,51.14,51.36,41600.0,25.5966,25.7766,25.5766,25.6866,41600.0
2008-08-13 14:00:00,51.35,51.45,51.16,51.27,32500.0,25.6816,25.7316,25.5866,25.6416,32500.0
2008-08-13 14:30:00,51.27,51.7,51.11,51.65,65600.0,25.6416,25.8567,25.5616,25.8316,65600.0
2008-08-13 15:00:00,51.66,51.73,51.33,51.56,59900.0,25.8366,25.8717,25.6716,25.7866,59900.0
2008-08-13 15:30:00,51.56,51.56,50.89,51.0,164700.0,25.7866,25.7866,25.4516,25.5066,164700.0
2008-08-14 09:30:00,51.0,52.12,50.4,52.0,113300.0,25.5066,26.0667,25.2065,26.0067,113300.0
2008-08-14 10:00:00,52.0,52.28,51.62,51.95,51700.0,26.0067,26.1467,25.8166,25.9817,51700.0
2008-08-14 10:30:00,51.97,52.4,51.68,51.8,38600.0,25.9917,26.2067,25.8467,25.9067,38600.0
2008-08-14 11:00:00,51.75,52.1,51.64,51.87,23100.0,25.8817,26.0567,25.8266,25.9417,23100.0
2008-08-14 11:30:00,51.87,52.05,51.76,51.77,17800.0,25.9417,26.0317,25.8867,25.8917,17800.0
2008-08-14 12:00:00,51.77,51.95,51.65,51.7,46900.0,25.8917,25.9817,25.8316,25.8567,46900.0
2008-08-14 12:30:00,51.72,51.89,51.62,51.62,33600.0,25.8667,25.9517,25.8166,25.8166,33600.0
2008-08-14 13:00:00,51.63,51.73,51.45,51.45,25300.0,25.8216,25.8717,25.7316,25.7316,25300.0
2008-08-14 13:30:00,51.45,51.45,51.12,51.35,26300.0,25.7316,25.7316,25.5666,25.6816,26300.0
2008-08-14 14:00:00,51.39,51.57,51.28,51.5,31400.0,25.7016,25.7916,25.6466,25.7566,31400.0
2008-08-14 14:30:00,51.5,51.5,50.91,51.05,36200.0,25.7566,25.7566,25.4616,25.5316,36200.0
2008-08-14 15:00:00,51.07,51.07,50.78,50.87,88400.0,25.5416,25.5416,25.3965,25.4415,88400.0
2008-08-14 15:30:00,50.87,51.14,50.82,50.96,177800.0,25.4415,25.5766,25.4165,25.4866,177800.0
2008-08-15 09:30:00,51.3,51.96,50.77,50.8,26200.0,25.6566,25.9867,25.3915,25.4065,26200.0
2008-08-15 10:00:00,50.74,51.05,50.26,50.88,28900.0,25.3765,25.5316,25.1365,25.4465,28900.0
2008-08-15 10:30:00,50.86,51.16,50.85,51.09,30500.0,25.4365,25.5866,25.4315,25.5516,30500.0
2008-08-15 11:00:00,51.06,51.23,50.98,50.99,49200.0,25.5366,25.6216,25.4966,25.5016,49200.0
2008-08-15 11:30:00,50.99,51.02,50.6,50.75,48900.0,25.5016,25.5166,25.3065,25.3815,48900.0
2008-08-15 12:00:00,50.8,50.82,50.42,50.53,20000.0,25.4065,25.4165,25.2165,25.2715,20000.0
2008-08-15 12:30:00,50.57,50.82,50.5,50.57,29000.0,25.2915,25.4165,25.2565,25.2915,29000.0
2008-08-15 13:00:00,50.55,50.66,50.48,50.57,25700.0,25.2815,25.3365,25.2465,25.2915,25700.0
2008-08-15 13:30:00,50.53,50.63,50.4,50.44,36900.0,25.2715,25.3215,25.2065,25.2265,36900.0
2008-08-15 14:00:00,50.43,50.45,50.02,50.12,46100.0,25.2215,25.2315,25.0164,25.0665,46100.0
2008-08-15 14:30:00,50.14,50.26,50.06,50.11,55300.0,25.0765,25.1365,25.0364,25.0615,55300.0
2008-08-15 15:00:00,50.1,50.44,50.1,50.42,56900.0,25.0564,25.2265,25.0564,25.2165,56900.0
2008-08-15 15:30:00,50.42,50.65,50.26,50.33,110000.0,25.2165,25.3315,25.1365,25.1715,110000.0
2008-08-18 09:30:00,50.5,50.5,49.38,49.7,50300.0,25.2565,25.2565,24.6964,24.8564,50300.0
2008-08-18 10:00:00,49.72,49.97,49.65,49.72,38700.0,24.8664,24.9914,24.8314,24.8664,38700.0
2008-08-18 10:30:00,49.76,50.19,49.74,50.14,34200.0,24.8864,25.1015,24.8764,25.0765,34200.0
2008-08-18 11:00:00,50.12,50.42,49.95,50.05,30700.0,25.0665,25.2165,24.9814,25.0314,30700.0
2008-08-18 11:30:00,50.1,50.3,49.93,49.93,16600.0,25.0564,25.1565,24.9714,24.9714,16600.0
2008-08-18 12:00:00,49.89,49.91,49.78,49.84,28000.0,24.9514,24.9614,24.8964,24.9264,28000.0
2008-08-18 12:30:00,49.84,49.88,49.57,49.66,34700.0,24.9264,24.9464,24.7914,24.8364,34700.0
2008-08-18 13:00:00,49.67,49.92,49.67,49.87,20100.0,24.8414,24.9664,24.8414,24.9414,20100.0
2008-08-18 13:30:00,49.89,49.94,49.5,49.5,25400.0,24.9514,24.9764,24.7564,24.7564,25400.0
2008-08-18 14:00:00,49.44,49.62,49.18,49.2,51800.0,24.7264,24.8164,24.5963,24.6063,51800.0
2008-08-18 14:30:00,49.19,49.26,48.94,49.25,25000.0,24.6013,24.6363,24.4763,24.6313,25000.0
2008-08-18 15:00:00,49.26,49.44,48.96,49.32,46200.0,24.6363,24.7264,24.4863,24.6663,46200.0
2008-08-18 15:30:00,49.35,49.6,49.31,49.46,79800.0,24.6814,24.8064,24.6613,24.7364,79800.0
2008-08-19 09:30:00,48.28,49.16,48.07,48.38,34900.0,24.1462,24.5863,24.0412,24.1962,34900.0
2008-08-19 10:00:00,48.33,48.49,47.78,47.83,82900.0,24.1712,24.2512,23.8962,23.9212,82900.0
2008-08-19 10:30:00,47.81,48.38,47.81,47.94,41300.0,23.9112,24.1962,23.9112,23.9762,41300.0
2008-08-19 11:00:00,47.93,48.19,47.88,48.07,95900.0,23.9712,24.1012,23.9462,24.0412,95900.0
2008-08-19 11:30:00,48.14,48.19,47.99,48.13,35400.0,24.0762,24.1012,24.0012,24.0712,35400.0
2008-08-19 12:00:00,48.13,48.17,48.01,48.02,27600.0,24.0712,24.0912,24.0112,24.0162,27600.0
2008-08-19 12:30:00,48.0,48.19,47.88,48.1,18100.0,24.0062,24.1012,23.9462,24.0562,18100.0
2008-08-19 13:00:00,48.07,48.22,47.89,48.19,33900.0,24.0412,24.1162,23.9512,24.1012,33900.0
2008-08-19 13:30:00,48.2,48.38,48.07,48.09,19600.0,24.1062,24.1962,24.0412,24.0512,19600.0
2008-08-19 14:00:00,48.09,48.24,48.05,48.09,30600.0,24.0512,24.1262,24.0312,24.0512,30600.0
2008-08-19 14:30:00,48.11,48.25,48.07,48.25,29900.0,24.0612,24.1312,24.0412,24.1312,29900.0
2008-08-19 15:00:00,48.23,48.32,48.01,48.13,43400.0,24.1212,24.1662,24.0112,24.0712,43400.0
2008-08-19 15:30:00,48.16,48.29,47.95,48.25,83000.0,24.0862,24.1512,23.9812,24.1312,83000.0
2008-08-20 09:30:00,48.27,48.67,47.42,48.0,48600.0,24.1412,24.3413,23.7161,24.0062,48600.0
2008-08-20 10:00:00,47.98,48.44,47.73,47.88,28700.0,23.9962,24.2262,23.8711,23.9462,28700.0
2008-08-20 10:30:00,47.87,48.38,47.83,48.26,54300.0,23.9412,24.1962,23.9212,24.1362,54300.0
2008-08-20 11:00:00,48.29,48.41,47.81,48.34,120400.0,24.1512,24.2112,23.9112,24.1762,120400.0
2008-08-20 11:30:00,48.33,48.38,47.83,47.86,19000.0,24.1712,24.1962,23.9212,23.9362,19000.0
2008-08-20 12:00:00,47.85,47.98,47.52,47.65,26600.0,23.9312,23.9962,23.7661,23.8311,26600.0
2008-08-20 12:30:00,47.66,47.71,47.46,47.5,23100.0,23.8361,23.8611,23.7361,23.7561,23100.0
2008-08-20 13:00:00,47.52,47.67,47.4,47.49,21400.0,23.7661,23.8411,23.7061,23.7511,21400.0
2008-08-20 13:30:00,47.49,47.55,47.29,47.42,23600.0,23.7511,23.7811,23.6511,23.7161,23600.0
2008-08-20 14:00:00,47.39,47.39,46.83,46.99,42900.0,23.7011,23.7011,23.421,23.501,42900.0
2008-08-20 14:30:00,47.01,47.61,46.87,47.57,70000.0,23.5111,23.8111,23.441,23.7911,70000.0
2008-08-20 15:00:00,47.59,47.79,47.49,47.77,100800.0,23.8011,23.9012,23.7511,23.8911,100800.0
2008-08-20 15:30:00,47.77,48.43,47.65,48.41,115100.0,23.8911,24.2212,23.8311,24.2112,115100.0
2008-08-21 09:30:00,47.19,47.78,47.19,47.7,43700.0,23.6011,23.8962,23.6011,23.8561,43700.0
2008-08-21 10:00:00,47.76,47.86,47.42,47.42,27600.0,23.8861,23.9362,23.7161,23.7161,27600.0
2008-08-21 10:30:00,47.43,47.57,47.22,47.43,25500.0,23.7211,23.7911,23.6161,23.7211,25500.0
2008-08-21 11:00:00,47.43,47.47,47.18,47.18,16600.0,23.7211,23.7411,23.5961,23.5961,16600.0
2008-08-21 11:30:00,47.11,47.48,47.02,47.29,21100.0,23.5611,23.7461,23.5161,23.6511,21100.0
2008-08-21 12:00:00,47.3,47.52,47.28,47.3,25200.0,23.6561,23.7661,23.6461,23.6561,25200.0
2008-08-21 12:30:00,47.33,47.52,47.3,47.44,21400.0,23.6711,23.7661,23.6561,23.7261,21400.0
2008-08-21 13:00:00,47.44,47.77,47.44,47.7,19800.0,23.7261,23.8911,23.7261,23.8561,19800.0
2008-08-21 13:30:00,47.69,47.88,47.56,47.56,13000.0,23.8511,23.9462,23.7861,23.7861,13000.0
2008-08-21 14:00:00,47.55,47.79,47.51,47.57,20200.0,23.7811,23.9012,23.7611,23.7911,20200.0
2008-08-21 14:30:00,47.6,47.78,47.59,47.76,22700.0,23.8061,23.8962,23.8011,23.8861,22700.0
2008-08-21 15:00:00,47.76,47.88,47.71,47.75,59400.0,23.8861,23.9462,23.8611,23.8811,59400.0
2008-08-21 15:30:00,47.72,47.87,47.17,47.65,143700.0,23.8661,23.9412,23.5911,23.8311,143700.0
2008-08-22 09:30:00,47.83,48.84,47.83,48.59,32200.0,23.9212,24.4263,23.9212,24.3013,32200.0
2008-08-22 10:00:00,48.68,48.7,48.41,48.45,19000.0,24.3463,24.3563,24.2112,24.2312,19000.0
2008-08-22 10:30:00,48.45,48.67,48.44,48.53,14200.0,24.2312,24.3413,24.2262,24.2712,14200.0
2008-08-22 11:00:00,48.51,48.53,48.21,48.22,14000.0,24.2612,24.2712,24.1112,24.1162,14000.0
2008-08-22 11:30:00,48.2,48.2,47.63,47.73,32100.0,24.1062,24.1062,23.8211,23.8711,32100.0
2008-08-22 12:00:00,47.73,47.74,47.38,47.64,28800.0,23.8711,23.8761,23.6961,23.8261,28800.0
2008-08-22 12:30:00,47.63,47.83,47.61,47.82,13300.0,23.8211,23.9212,23.8111,23.9162,13300.0
2008-08-22 13:00:00,47.83,48.04,47.81,48.04,10700.0,23.9212,24.0262,23.9112,24.0262,10700.0
2008-08-22 13:30:00,48.05,48.22,48.03,48.19,17000.0,24.0312,24.1162,24.0212,24.1012,17000.0
2008-08-22 14:00:00,48.21,48.39,48.03,48.36,22400.0,24.1112,24.2012,24.0212,24.1862,22400.0
2008-08-22 14:30:00,48.37,48.5,48.17,48.46,25000.0,24.1912,24.2562,24.0912,24.2362,25000.0
2008-08-22 15:00:00,48.47,48.62,48.29,48.61,29800.0,24.2412,24.3163,24.1512,24.3113,29800.0
2008-08-22 15:30:00,48.6,49.62,48.6,49.12,76800.0,24.3063,24.8164,24.3063,24.5663,76800.0
2008-08-25 09:30:00,48.78,48.8,47.72,47.87,24000.0,24.3963,24.4063,23.8661,23.9412,24000.0
2008-08-25 10:00:00,47.87,48.22,47.76,48.07,19400.0,23.9412,24.1162,23.8861,24.0412,19400.0
2008-08-25 10:30:00,48.07,48.09,47.75,47.92,14100.0,24.0412,24.0512,23.8811,23.9662,14100.0
2008-08-25 11:00:00,47.88,47.98,47.74,47.98,12900.0,23.9462,23.9962,23.8761,23.9962,12900.0
2008-08-25 11:30:00,48.02,48.09,47.79,47.81,13300.0,24.0162,24.0512,23.9012,23.9112,13300.0
2008-08-25 12:00:00,47.78,47.89,47.65,47.81,12300.0,23.8962,23.9512,23.8311,23.9112,12300.0
2008-08-25 12:30:00,47.81,47.91,47.56,47.69,19600.0,23.9112,23.9612,23.7861,23.8511,19600.0
2008-08-25 13:00:00,47.64,47.88,47.62,47.85,19300.0,23.8261,23.9462,23.8161,23.9312,19300.0
2008-08-25 13:30:00,47.86,48.04,47.81,47.94,20600.0,23.9362,24.0262,23.9112,23.9762,20600.0
2008-08-25 14:00:00,47.93,47.93,47.65,47.66,9100.0,23.9712,23.9712,23.8311,23.8361,9100.0
2008-08-25 14:30:00,47.69,47.7,47.39,47.44,23100.0,23.8511,23.8561,23.7011,23.7261,23100.0
2008-08-25 15:00:00,47.42,47.49,47.24,47.24,23600.0,23.7161,23.7511,23.6261,23.6261,23600.0
2008-08-25 15:30:00,47.25,47.63,47.13,47.38,76900.0,23.6311,23.8211,23.5711,23.6961,76900.0
2008-08-26 09:30:00,47.54,47.73,47.11,47.56,27800.0,23.7761,23.8711,23.5611,23.7861,27800.0
2008-08-26 10:00:00,47.56,47.7,47.4,47.51,33500.0,23.7861,23.8561,23.7061,23.7611,33500.0
2008-08-26 10:30:00,47.53,48.01,47.49,47.82,21300.0,23.7711,24.0112,23.7511,23.9162,21300.0
2008-08-26 11:00:00,47.84,47.86,47.42,47.44,21300.0,23.9262,23.9362,23.7161,23.7261,21300.0
2008-08-26 11:30:00,47.46,47.5,47.28,47.31,34100.0,23.7361,23.7561,23.6461,23.6611,34100.0
2008-08-26 12:00:00,47.32,47.32,47.15,47.15,30000.0,23.6661,23.6661,23.5811,23.5811,30000.0
2008-08-26 12:30:00,47.18,47.28,46.89,46.89,27700.0,23.5961,23.6461,23.451,23.451,27700.0
2008-08-26 13:00:00,46.9,46.95,46.75,46.75,10200.0,23.456,23.481,23.381,23.381,10200.0
2008-08-26 13:30:00,46.75,46.8,46.65,46.76,18400.0,23.381,23.406,23.331,23.386,18400.0
2008-08-26 14:00:00,46.8,47.05,46.73,46.75,42200.0,23.406,23.5311,23.371,23.381,42200.0
2008-08-26 14:30:00,46.75,46.83,46.67,46.73,31600.0,23.381,23.421,23.341,23.371,31600.0
2008-08-26 15:00:00,46.76,47.0,46.7,46.96,41000.0,23.386,23.506,23.356,23.486,41000.0
2008-08-26 15:30:00,46.98,47.43,46.96,47.4,75200.0,23.496,23.7211,23.486,23.7061,75200.0
2008-08-27 09:30:00,47.3,47.3,46.86,47.03,20400.0,23.6561,23.6561,23.436,23.5211,20400.0
2008-08-27 10:00:00,47.05,47.64,47.05,47.56,15400.0,23.5311,23.8261,23.5311,23.7861,15400.0
2008-08-27 10:30:00,47.61,47.79,47.46,47.61,20800.0,23.8111,23.9012,23.7361,23.8111,20800.0
2008-08-27 11:00:00,47.6,47.68,47.44,47.47,15200.0,23.8061,23.8461,23.7261,23.7411,15200.0
2008-08-27 11:30:00,47.45,47.81,47.41,47.79,14000.0,23.7311,23.9112,23.7111,23.9012,14000.0
2008-08-27 12:00:00,47.8,48.14,47.78,48.01,16800.0,23.9062,24.0762,23.8962,24.0112,16800.0
2008-08-27 12:30:00,48.02,48.21,47.92,48.11,14400.0,24.0162,24.1112,23.9662,24.0612,14400.0
2008-08-27 13:00:00,48.18,48.21,47.86,47.88,12000.0,24.0962,24.1112,23.9362,23.9462,12000.0
2008-08-27 13:30:00,47.9,48.0,47.78,47.78,13000.0,23.9562,24.0062,23.8962,23.8962,13000.0
2008-08-27 14:00:00,47.78,47.87,47.58,47.82,19300.0,23.8962,23.9412,23.7961,23.9162,19300.0
2008-08-27 14:30:00,47.81,48.07,47.73,47.93,20100.0,23.9112,24.0412,23.8711,23.9712,20100.0
2008-08-27 15:00:00,47.93,47.97,47.35,47.44,41600.0,23.9712,23.9912,23.6811,23.7261,41600.0
2008-08-27 15:30:00,47.44,48.26,47.31,47.8,88000.0,23.7261,24.1362,23.6611,23.9062,88000.0
2008-08-28 09:30:00,48.18,48.53,48.11,48.23,17400.0,24.0962,24.2712,24.0612,24.1212,17400.0
2008-08-28 10:00:00,48.21,48.21,47.93,48.07,15700.0,24.1112,24.1112,23.9712,24.0412,15700.0
2008-08-28 10:30:00,48.05,48.55,48.05,48.45,35600.0,24.0312,24.2812,24.0312,24.2312,35600.0
2008-08-28 11:00:00,48.48,48.77,48.47,48.77,10600.0,24.2462,24.3913,24.2412,24.3913,10600.0
2008-08-28 11:30:00,48.79,48.89,48.74,48.82,28600.0,24.4013,24.4513,24.3763,24.4163,28600.0
2008-08-28 12:00:00,48.8,49.03,48.74,49.0,29500.0,24.4063,24.5213,24.3763,24.5063,29500.0
2008-08-28 12:30:00,49.02,49.19,48.98,49.18,28400.0,24.5163,24.6013,24.4963,24.5963,28400.0
2008-08-28 13:00:00,49.18,49.39,49.16,49.38,27000.0,24.5963,24.7014,24.5863,24.6964,27000.0
2008-08-28 13:30:00,49.38,49.47,49.27,49.3,26200.0,24.6964,24.7414,24.6413,24.6563,26200.0
2008-08-28 14:00:00,49.3,49.33,48.98,49.33,46600.0,24.6563,24.6713,24.4963,24.6713,46600.0
2008-08-28 14:30:00,49.35,49.58,49.35,49.51,28500.0,24.6814,24.7964,24.6814,24.7614,28500.0
2008-08-28 15:00:00,49.5,49.64,49.42,49.6,25300.0,24.7564,24.8264,24.7164,24.8064,25300.0
2008-08-28 15:30:00,49.61,49.87,49.21,49.76,135300.0,24.8114,24.9414,24.6113,24.8864,135300.0
2008-08-29 09:30:00,49.43,49.49,48.83,49.34,32000.0,24.7214,24.7514,24.4213,24.6764,32000.0
2008-08-29 10:00:00,49.38,49.39,48.87,48.93,16300.0,24.6964,24.7014,24.4413,24.4713,16300.0
2008-08-29 10:30:00,48.97,49.1,48.7,48.77,13800.0,24.4913,24.5563,24.3563,24.3913,13800.0
2008-08-29 11:00:00,48.78,49.3,48.75,49.24,11700.0,24.3963,24.6563,24.3813,24.6263,11700.0
2008-08-29 11:30:00,49.2,49.41,49.15,49.38,14100.0,24.6063,24.7114,24.5813,24.6964,14100.0
2008-08-29 12:00:00,49.35,49.48,49.16,49.43,16800.0,24.6814,24.7464,24.5863,24.7214,16800.0
2008-08-29 12:30:00,49.42,49.56,49.32,49.48,25200.0,24.7164,24.7864,24.6663,24.7464,25200.0
2008-08-29 13:00:00,49.5,49.73,49.5,49.61,49000.0,24.7564,24.8714,24.7564,24.8114,49000.0
2008-08-29 13:30:00,49.59,49.75,49.58,49.75,14300.0,24.8014,24.8814,24.7964,24.8814,14300.0
2008-08-29 14:00:00,49.77,49.83,49.65,49.83,19100.0,24.8914,24.9214,24.8314,24.9214,19100.0
2008-08-29 14:30:00,49.81,49.89,49.72,49.81,12200.0,24.9114,24.9514,24.8664,24.9114,12200.0
2008-08-29 15:00:00,49.87,49.87,49.37,49.37,24300.0,24.9414,24.9414,24.6914,24.6914,24300.0
2008-08-29 15:30:00,49.37,49.47,48.72,48.86,79800.0,24.6914,24.7414,24.3663,24.4363,79800.0
2008-09-02 09:30:00,49.71,50.27,49.71,49.96,48400.0,24.8614,25.1415,24.8614,24.9864,48400.0
2008-09-02 10:00:00,49.98,50.14,49.68,49.68,58300.0,24.9964,25.0765,24.8464,24.8464,58300.0
2008-09-02 10:30:00,49.7,49.7,49.18,49.22,33400.0,24.8564,24.8564,24.5963,24.6163,33400.0
2008-09-02 11:00:00,49.22,49.3,49.05,49.16,43100.0,24.6163,24.6563,24.5313,24.5863,43100.0
2008-09-02 11:30:00,49.19,49.29,49.06,49.16,51900.0,24.6013,24.6513,24.5363,24.5863,51900.0
2008-09-02 12:00:00,49.16,49.18,48.69,48.7,22000.0,24.5863,24.5963,24.3513,24.3563,22000.0
2008-09-02 12:30:00,48.69,48.86,48.56,48.82,14300.0,24.3513,24.4363,24.2863,24.4163,14300.0
2008-09-02 13:00:00,48.82,49.09,48.77,48.88,16100.0,24.4163,24.5513,24.3913,24.4463,16100.0
2008-09-02 13:30:00,48.88,49.07,48.46,48.5,16800.0,24.4463,24.5413,24.2362,24.2562,16800.0
2008-09-02 14:00:00,48.46,48.69,48.25,48.31,21600.0,24.2362,24.3513,24.1312,24.1612,21600.0
2008-09-02 14:30:00,48.34,48.36,47.96,48.08,37100.0,24.1762,24.1862,23.9862,24.0462,37100.0
2008-09-02 15:00:00,48.09,48.67,48.06,48.64,45900.0,24.0512,24.3413,24.0362,24.3263,45900.0
2008-09-02 15:30:00,48.63,48.9,48.37,48.86,63000.0,24.3213,24.4563,24.1912,24.4363,63000.0
2008-09-03 09:30:00,48.88,49.13,48.38,49.09,28400.0,24.4463,24.5713,24.1962,24.5513,28400.0
2008-09-03 10:00:00,49.1,49.33,48.73,48.94,26400.0,24.5563,24.6713,24.3713,24.4763,26400.0
2008-09-03 10:30:00,49.0,49.24,48.7,49.02,59200.0,24.5063,24.6263,24.3563,24.5163,59200.0
2008-09-03 11:00:00,48.98,49.32,48.84,48.84,21600.0,24.4963,24.6663,24.4263,24.4263,21600.0
2008-09-03 11:30:00,48.87,48.87,48.42,48.47,21200.0,24.4413,24.4413,24.2162,24.2412,21200.0
2008-09-03 12:00:00,48.45,48.61,48.18,48.46,24400.0,24.2312,24.3113,24.0962,24.2362,24400.0
2008-09-03 12:30:00,48.45,48.66,48.34,48.62,12700.0,24.2312,24.3363,24.1762,24.3163,12700.0
2008-09-03 13:00:00,48.6,48.84,48.43,48.8,31500.0,24.3063,24.4263,24.2212,24.4063,31500.0
2008-09-03 13:30:00,48.79,49.05,48.78,49.03,19100.0,24.4013,24.5313,24.3963,24.5213,19100.0
2008-09-03 14:00:00,49.01,49.2,48.74,48.93,32600.0,24.5113,24.6063,24.3763,24.4713,32600.0
2008-09-03 14:30:00,48.92,49.09,48.87,48.98,27700.0,24.4663,24.5513,24.4413,24.4963,27700.0
2008-09-03 15:00:00,49.01,49.31,48.87,49.23,50500.0,24.5113,24.6613,24.4413,24.6213,50500.0
2008-09-03 15:30:00,49.19,49.89,49.16,49.77,90900.0,24.6013,24.9514,24.5863,24.8914,90900.0
2008-09-04 09:30:00,49.47,49.6,49.04,49.27,20000.0,24.7414,24.8064,24.5263,24.6413,20000.0
2008-09-04 10:00:00,49.26,49.69,49.26,49.69,27100.0,24.6363,24.8514,24.6363,24.8514,27100.0
2008-09-04 10:30:00,49.66,49.72,49.29,49.38,71600.0,24.8364,24.8664,24.6513,24.6964,71600.0
2008-09-04 11:00:00,49.41,49.48,49.21,49.32,68400.0,24.7114,24.7464,24.6113,24.6663,68400.0
2008-09-04 11:30:00,49.32,49.32,49.15,49.15,40700.0,24.6663,24.6663,24.5813,24.5813,40700.0
2008-09-04 12:00:00,49.12,49.26,48.98,49.15,39000.0,24.5663,24.6363,24.4963,24.5813,39000.0
2008-09-04 12:30:00,49.16,49.32,49.06,49.13,52100.0,24.5863,24.6663,24.5363,24.5713,52100.0
2008-09-04 13:00:00,49.17,49.19,48.71,48.74,25800.0,24.5913,24.6013,24.3613,24.3763,25800.0
2008-09-04 13:30:00,48.72,49.11,48.72,49.06,29200.0,24.3663,24.5613,24.3663,24.5363,29200.0
2008-09-04 14:00:00,49.06,49.09,48.72,48.89,39900.0,24.5363,24.5513,24.3663,24.4513,39900.0
2008-09-04 14:30:00,48.88,48.93,48.66,48.86,29300.0,24.4463,24.4713,24.3363,24.4363,29300.0
2008-09-04 15:00:00,48.87,49.23,48.82,48.85,48400.0,24.4413,24.6213,24.4163,24.4313,48400.0
2008-09-04 15:30:00,48.84,48.96,48.3,48.43,86300.0,24.4263,24.4863,24.1562,24.2212,86300.0
2008-09-05 09:30:00,47.9,47.98,47.38,47.65,53900.0,23.9562,23.9962,23.6961,23.8311,53900.0
2008-09-05 10:00:00,47.63,47.69,47.07,47.2,53500.0,23.8211,23.8511,23.5411,23.6061,53500.0
2008-09-05 10:30:00,47.17,47.29,46.67,46.68,73200.0,23.5911,23.6511,23.341,23.346,73200.0
2008-09-05 11:00:00,46.7,47.0,46.52,46.95,33800.0,23.356,23.506,23.266,23.481,33800.0
2008-09-05 11:30:00,46.91,47.34,46.9,47.19,47600.0,23.461,23.6761,23.456,23.6011,47600.0
2008-09-05 12:00:00,47.19,47.51,47.14,47.51,56500.0,23.6011,23.7611,23.5761,23.7611,56500.0
2008-09-05 12:30:00,47.55,47.73,47.39,47.5,19900.0,23.7811,23.8711,23.7011,23.7561,19900.0
2008-09-05 13:00:00,47.52,47.82,47.47,47.82,21000.0,23.7661,23.9162,23.7411,23.9162,21000.0
2008-09-05 13:30:00,47.82,47.86,47.54,47.64,28500.0,23.9162,23.9362,23.7761,23.8261,28500.0
2008-09-05 14:00:00,47.67,47.67,47.2,47.47,155900.0,23.8411,23.8411,23.6061,23.7411,155900.0
2008-09-05 14:30:00,47.46,47.68,47.39,47.46,73000.0,23.7361,23.8461,23.7011,23.7361,73000.0
2008-09-05 15:00:00,47.45,47.47,47.25,47.36,58000.0,23.7311,23.7411,23.6311,23.6861,58000.0
2008-09-05 15:30:00,47.36,47.66,47.35,47.54,153900.0,23.6861,23.8361,23.6811,23.7761,153900.0
2008-09-08 09:30:00,49.38,49.8,48.57,48.88,126200.0,24.6964,24.9064,24.2913,24.4463,126200.0
2008-09-08 10:00:00,48.9,49.11,48.63,49.0,199400.0,24.4563,24.5613,24.3213,24.5063,199400.0
2008-09-08 10:30:00,49.04,49.41,48.58,48.72,84800.0,24.5263,24.7114,24.2963,24.3663,84800.0
2008-09-08 11:00:00,48.7,49.26,48.46,48.72,119300.0,24.3563,24.6363,24.2362,24.3663,119300.0
2008-09-08 11:30:00,48.76,48.92,48.41,48.6,61500.0,24.3863,24.4663,24.2112,24.3063,61500.0
2008-09-08 12:00:00,48.65,48.72,48.15,48.6,79600.0,24.3313,24.3663,24.0812,24.3063,79600.0
2008-09-08 12:30:00,48.64,49.23,48.64,49.15,43900.0,24.3263,24.6213,24.3263,24.5813,43900.0
2008-09-08 13:00:00,49.13,49.25,48.85,48.87,60800.0,24.5713,24.6313,24.4313,24.4413,60800.0
2008-09-08 13:30:00,48.87,48.93,48.63,48.63,25500.0,24.4413,24.4713,24.3213,24.3213,25500.0
2008-09-08 14:00:00,48.67,49.01,48.66,48.98,50400.0,24.3413,24.5113,24.3363,24.4963,50400.0
2008-09-08 14:30:00,49.01,49.25,48.91,49.22,84000.0,24.5113,24.6313,24.4613,24.6163,84000.0
2008-09-08 15:00:00,49.22,49.75,49.03,49.67,134300.0,24.6163,24.8814,24.5213,24.8414,134300.0
2008-09-08 15:30:00,49.68,50.07,49.63,50.0,161600.0,24.8464,25.0414,24.8214,25.0064,161600.0
2008-09-09 09:30:00,49.45,50.19,49.03,49.95,39700.0,24.7314,25.1015,24.5213,24.9814,39700.0
2008-09-09 10:00:00,49.94,50.24,49.68,50.13,50500.0,24.9764,25.1265,24.8464,25.0715,50500.0
2008-09-09 10:30:00,50.13,50.44,49.97,50.37,89000.0,25.0715,25.2265,24.9914,25.1915,89000.0
2008-09-09 11:00:00,50.36,50.46,49.95,50.26,62300.0,25.1865,25.2365,24.9814,25.1365,62300.0
2008-09-09 11:30:00,50.26,50.37,50.11,50.19,63800.0,25.1365,25.1915,25.0615,25.1015,63800.0
2008-09-09 12:00:00,50.16,50.35,50.05,50.17,30900.0,25.0865,25.1815,25.0314,25.0915,30900.0
2008-09-09 12:30:00,50.15,50.47,50.13,50.36,34500.0,25.0815,25.2415,25.0715,25.1865,34500.0
2008-09-09 13:00:00,50.33,50.35,50.03,50.08,70900.0,25.1715,25.1815,25.0214,25.0464,70900.0
2008-09-09 13:30:00,50.07,50.21,49.93,50.13,54000.0,25.0414,25.1115,24.9714,25.0715,54000.0
2008-09-09 14:00:00,50.08,50.18,49.9,50.07,52200.0,25.0464,25.0965,24.9564,25.0414,52200.0
2008-09-09 14:30:00,50.0,50.0,49.26,49.38,63300.0,25.0064,25.0064,24.6363,24.6964,63300.0
2008-09-09 15:00:00,49.37,49.84,49.15,49.58,95600.0,24.6914,24.9264,24.5813,24.7964,95600.0
2008-09-09 15:30:00,49.58,49.66,48.17,48.39,281400.0,24.7964,24.8364,24.0912,24.2012,281400.0
2008-09-10 09:30:00,48.67,49.2,48.28,48.89,37600.0,24.3413,24.6063,24.1462,24.4513,37600.0
2008-09-10 10:00:00,48.85,49.13,48.71,48.73,32300.0,24.4313,24.5713,24.3613,24.3713,32300.0
2008-09-10 10:30:00,48.78,48.92,47.67,47.78,87200.0,24.3963,24.4663,23.8411,23.8962,87200.0
2008-09-10 11:00:00,47.75,48.06,47.3,47.31,52800.0,23.8811,24.0362,23.6561,23.6611,52800.0
2008-09-10 11:30:00,47.29,48.23,47.29,48.01,40200.0,23.6511,24.1212,23.6511,24.0112,40200.0
2008-09-10 12:00:00,47.99,48.27,47.88,47.93,35400.0,24.0012,24.1412,23.9462,23.9712,35400.0
2008-09-10 12:30:00,47.89,48.28,47.89,48.13,18500.0,23.9512,24.1462,23.9512,24.0712,18500.0
2008-09-10 13:00:00,48.17,48.2,47.89,47.91,25000.0,24.0912,24.1062,23.9512,23.9612,25000.0
2008-09-10 13:30:00,47.88,48.14,47.81,48.01,31900.0,23.9462,24.0762,23.9112,24.0112,31900.0
2008-09-10 14:00:00,48.02,48.66,47.97,48.61,52000.0,24.0162,24.3363,23.9912,24.3113,52000.0
2008-09-10 14:30:00,48.63,48.93,48.52,48.82,40400.0,24.3213,24.4713,24.2662,24.4163,40400.0
2008-09-10 15:00:00,48.82,49.06,48.69,48.82,52600.0,24.4163,24.5363,24.3513,24.4163,52600.0
2008-09-10 15:30:00,48.8,48.92,48.44,48.74,121400.0,24.4063,24.4663,24.2262,24.3763,121400.0
2008-09-11 09:30:00,47.95,47.99,47.17,47.72,31300.0,23.9812,24.0012,23.5911,23.8661,31300.0
2008-09-11 10:00:00,47.71,48.05,47.35,47.48,33900.0,23.8611,24.0312,23.6811,23.7461,33900.0
2008-09-11 10:30:00,47.43,48.13,47.42,47.92,26700.0,23.7211,24.0712,23.7161,23.9662,26700.0
2008-09-11 11:00:00,47.93,48.02,47.48,47.49,37200.0,23.9712,24.0162,23.7461,23.7511,37200.0
2008-09-11 11:30:00,47.51,48.4,47.45,48.14,61200.0,23.7611,24.2062,23.7311,24.0762,61200.0
2008-09-11 12:00:00,48.14,48.36,47.78,47.93,24500.0,24.0762,24.1862,23.8962,23.9712,24500.0
2008-09-11 12:30:00,47.92,48.09,47.73,47.96,47500.0,23.9662,24.0512,23.8711,23.9862,47500.0
2008-09-11 13:00:00,47.96,48.03,47.84,47.99,25400.0,23.9862,24.0212,23.9262,24.0012,25400.0
2008-09-11 13:30:00,48.01,48.54,48.01,48.41,24800.0,24.0112,24.2762,24.0112,24.2112,24800.0
2008-09-11 14:00:00,48.47,48.68,48.27,48.62,32000.0,24.2412,24.3463,24.1412,24.3163,32000.0
2008-09-11 14:30:00,48.62,48.7,48.38,48.42,18900.0,24.3163,24.3563,24.1962,24.2162,18900.0
2008-09-11 15:00:00,48.4,48.58,48.01,48.07,29200.0,24.2062,24.2963,24.0112,24.0412,29200.0
2008-09-11 15:30:00,48.06,48.92,47.98,48.78,77600.0,24.0362,24.4663,23.9962,24.3963,77600.0
2008-09-12 09:30:00,48.31,48.96,48.16,48.72,31700.0,24.1612,24.4863,24.0862,24.3663,31700.0
2008-09-12 10:00:00,48.7,48.85,48.42,48.62,71600.0,24.3563,24.4313,24.2162,24.3163,71600.0
2008-09-12 10:30:00,48.64,48.88,48.45,48.86,26400.0,24.3263,24.4463,24.2312,24.4363,26400.0
2008-09-12 11:00:00,48.87,49.41,48.71,48.98,27100.0,24.4413,24.7114,24.3613,24.4963,27100.0
2008-09-12 11:30:00,49.01,49.02,48.62,48.76,20900.0,24.5113,24.5163,24.3163,24.3863,20900.0
2008-09-12 12:00:00,48.76,48.81,48.37,48.62,36700.0,24.3863,24.4113,24.1912,24.3163,36700.0
2008-09-12 12:30:00,48.62,48.79,48.57,48.7,52800.0,24.3163,24.4013,24.2913,24.3563,52800.0
2008-09-12 13:00:00,48.69,49.13,48.66,49.1,17700.0,24.3513,24.5713,24.3363,24.5563,17700.0
2008-09-12 13:30:00,49.06,49.61,48.9,49.42,91500.0,24.5363,24.8114,24.4563,24.7164,91500.0
2008-09-12 14:00:00,49.44,49.47,49.01,49.09,45200.0,24.7264,24.7414,24.5113,24.5513,45200.0
2008-09-12 14:30:00,49.11,49.56,49.05,49.36,32100.0,24.5613,24.7864,24.5313,24.6864,32100.0
2008-09-12 15:00:00,49.36,49.47,49.15,49.29,33300.0,24.6864,24.7414,24.5813,24.6513,33300.0
2008-09-12 15:30:00,49.35,49.71,49.1,49.57,74300.0,24.6814,24.8614,24.5563,24.7914,74300.0
2008-09-15 09:30:00,47.17,48.35,46.97,47.86,78500.0,23.5911,24.1812,23.491,23.9362,78500.0
2008-09-15 10:00:00,47.8,48.7,47.8,48.53,36800.0,23.9062,24.3563,23.9062,24.2712,36800.0
2008-09-15 10:30:00,48.53,48.87,48.29,48.65,38200.0,24.2712,24.4413,24.1512,24.3313,38200.0
2008-09-15 11:00:00,48.69,49.03,48.59,48.66,27600.0,24.3513,24.5213,24.3013,24.3363,27600.0
2008-09-15 11:30:00,48.64,48.89,48.52,48.77,44000.0,24.3263,24.4513,24.2662,24.3913,44000.0
2008-09-15 12:00:00,48.76,49.06,48.58,48.81,42800.0,24.3863,24.5363,24.2963,24.4113,42800.0
2008-09-15 12:30:00,48.89,49.02,48.79,48.93,18300.0,24.4513,24.5163,24.4013,24.4713,18300.0
2008-09-15 13:00:00,48.92,49.02,47.26,48.44,19300.0,24.4663,24.5163,23.6361,24.2262,19300.0
2008-09-15 13:30:00,48.47,48.49,47.79,47.89,36100.0,24.2412,24.2512,23.9012,23.9512,36100.0
2008-09-15 14:00:00,47.86,48.13,47.39,47.85,34600.0,23.9362,24.0712,23.7011,23.9312,34600.0
2008-09-15 14:30:00,47.86,48.02,47.37,47.48,54100.0,23.9362,24.0162,23.6911,23.7461,54100.0
2008-09-15 15:00:00,47.45,47.49,46.51,46.82,80000.0,23.7311,23.7511,23.261,23.416,80000.0
2008-09-15 15:30:00,46.83,47.58,46.09,46.25,187200.0,23.421,23.7961,23.0509,23.131,187200.0
2008-09-16 09:30:00,45.35,46.3,44.98,44.99,122900.0,22.6808,23.156,22.4958,22.5008,122900.0
2008-09-16 10:00:00,45.01,45.53,44.7,45.53,111000.0,22.5108,22.7709,22.3558,22.7709,111000.0
2008-09-16 10:30:00,45.48,45.6,45.14,45.57,125600.0,22.7459,22.8059,22.5758,22.7909,125600.0
2008-09-16 11:00:00,45.55,46.24,45.55,45.77,141900.0,22.7809,23.126,22.7809,22.8909,141900.0
2008-09-16 11:30:00,45.68,46.23,45.64,46.18,38500.0,22.8459,23.121,22.8259,23.0959,38500.0
2008-09-16 12:00:00,46.21,46.43,45.99,46.2,73600.0,23.1109,23.221,23.0009,23.1059,73600.0
2008-09-16 12:30:00,46.27,46.39,46.08,46.18,51200.0,23.141,23.201,23.0459,23.0959,51200.0
2008-09-16 13:00:00,46.21,46.32,46.03,46.04,43600.0,23.1109,23.166,23.0209,23.0259,43600.0
2008-09-16 13:30:00,46.06,46.13,45.93,45.97,68700.0,23.0359,23.0709,22.9709,22.9909,68700.0
2008-09-16 14:00:00,45.95,46.3,45.05,45.32,71400.0,22.9809,23.156,22.5308,22.6658,71400.0
2008-09-16 14:30:00,45.31,46.59,45.18,46.53,92300.0,22.6608,23.301,22.5958,23.271,92300.0
2008-09-16 15:00:00,46.52,47.26,46.3,46.57,64000.0,23.266,23.6361,23.156,23.291,64000.0
2008-09-16 15:30:00,46.6,47.79,46.54,47.75,250500.0,23.306,23.9012,23.276,23.8811,250500.0
2008-09-17 09:30:00,46.6,48.01,46.36,48.0,93500.0,23.306,24.0112,23.186,24.0062,93500.0
2008-09-17 10:00:00,48.01,48.35,47.57,47.62,62900.0,24.0112,24.1812,23.7911,23.8161,62900.0
2008-09-17 10:30:00,47.61,47.81,46.92,46.96,62700.0,23.8111,23.9112,23.466,23.486,62700.0
2008-09-17 11:00:00,46.88,46.97,46.24,46.32,78800.0,23.446,23.491,23.126,23.166,78800.0
2008-09-17 11:30:00,46.31,46.83,46.26,46.27,50100.0,23.161,23.421,23.136,23.141,50100.0
2008-09-17 12:00:00,46.27,46.27,45.19,45.37,100500.0,23.141,23.141,22.6008,22.6908,100500.0
2008-09-17 12:30:00,45.37,45.87,45.08,45.68,89900.0,22.6908,22.9409,22.5458,22.8459,89900.0
2008-09-17 13:00:00,45.63,45.63,44.98,45.12,60300.0,22.8209,22.8209,22.4958,22.5658,60300.0
2008-09-17 13:30:00,45.09,45.75,44.81,45.62,93200.0,22.5508,22.8809,22.4108,22.8159,93200.0
2008-09-17 14:00:00,45.62,46.46,45.6,46.46,61400.0,22.8159,23.236,22.8059,23.236,61400.0
2008-09-17 14:30:00,46.46,47.08,46.39,46.64,89700.0,23.236,23.5461,23.201,23.326,89700.0
2008-09-17 15:00:00,46.69,47.75,46.65,47.2,67300.0,23.351,23.8811,23.331,23.6061,67300.0
2008-09-17 15:30:00,47.16,47.3,45.41,45.56,217100.0,23.5861,23.6561,22.7108,22.7859,217100.0
2008-09-18 09:30:00,46.11,48.98,46.11,47.76,66400.0,23.0609,24.4963,23.0609,23.8861,66400.0
2008-09-18 10:00:00,47.79,48.37,47.78,48.13,74400.0,23.9012,24.1912,23.8962,24.0712,74400.0
2008-09-18 10:30:00,48.16,48.16,46.57,46.7,59200.0,24.0862,24.0862,23.291,23.356,59200.0
2008-09-18 11:00:00,46.69,46.69,46.0,46.09,55500.0,23.351,23.351,23.0059,23.0509,55500.0
2008-09-18 11:30:00,46.08,46.33,45.68,46.01,69700.0,23.0459,23.171,22.8459,23.0109,69700.0
2008-09-18 12:00:00,46.02,46.06,45.41,45.56,51200.0,23.0159,23.0359,22.7108,22.7859,51200.0
2008-09-18 12:30:00,45.56,45.68,44.81,45.0,80000.0,22.7859,22.8459,22.4108,22.5058,80000.0
2008-09-18 13:00:00,44.99,47.96,44.98,47.49,156500.0,22.5008,23.9862,22.4958,23.7511,156500.0
2008-09-18 13:30:00,47.52,49.51,47.48,49.35,135700.0,23.7661,24.7614,23.7461,24.6814,135700.0
2008-09-18 14:00:00,49.41,50.0,49.26,49.72,209100.0,24.7114,25.0064,24.6363,24.8664,209100.0
2008-09-18 14:30:00,49.75,50.59,49.72,50.55,263900.0,24.8814,25.3015,24.8664,25.2815,263900.0
2008-09-18 15:00:00,50.55,51.97,50.5,51.14,331000.0,25.2815,25.9917,25.2565,25.5766,331000.0
2008-09-18 15:30:00,51.16,51.6,49.89,50.62,491500.0,25.5866,25.8066,24.9514,25.3165,491500.0
2008-09-19 09:30:00,51.8,55.28,50.9,52.72,210500.0,25.9067,27.6471,25.4566,26.3668,210500.0
2008-09-19 10:00:00,52.67,52.96,50.31,50.41,181400.0,26.3418,26.4868,25.1615,25.2115,181400.0
2008-09-19 10:30:00,50.42,50.64,49.96,50.28,66800.0,25.2165,25.3265,24.9864,25.1465,66800.0
2008-09-19 11:00:00,50.3,51.59,50.27,51.27,75500.0,25.1565,25.8016,25.1415,25.6416,75500.0
2008-09-19 11:30:00,51.18,51.72,50.84,51.67,78500.0,25.5966,25.8667,25.4265,25.8417,78500.0
2008-09-19 12:00:00,51.72,52.67,51.7,52.6,72500.0,25.8667,26.3418,25.8567,26.3068,72500.0
2008-09-19 12:30:00,52.59,53.34,52.03,52.74,150100.0,26.3018,26.6769,26.0217,26.3768,150100.0
2008-09-19 13:00:00,52.77,53.37,52.77,53.26,85800.0,26.3918,26.6919,26.3918,26.6369,85800.0
2008-09-19 13:30:00,53.24,53.36,53.05,53.29,69100.0,26.6269,26.6869,26.5318,26.6519,69100.0
2008-09-19 14:00:00,53.31,53.5,53.2,53.24,114800.0,26.6619,26.7569,26.6068,26.6269,114800.0
2008-09-19 14:30:00,53.25,54.1,53.24,54.08,95000.0,26.6319,27.057,26.6269,27.047,95000.0
2008-09-19 15:00:00,54.12,54.55,53.27,54.37,134700.0,27.067,27.282,26.6419,27.192,134700.0
2008-09-19 15:30:00,54.37,54.97,54.27,54.5,400200.0,27.192,27.4921,27.142,27.257,400200.0
2008-09-22 09:30:00,53.93,54.87,53.25,54.0,64400.0,26.9719,27.4421,26.6319,27.007,64400.0
2008-09-22 10:00:00,53.92,53.97,52.27,52.8,32200.0,26.9669,26.9919,26.1417,26.4068,32200.0
2008-09-22 10:30:00,52.76,52.83,52.33,52.44,30700.0,26.3868,26.4218,26.1717,26.2268,30700.0
2008-09-22 11:00:00,52.4,52.44,51.64,51.84,29000.0,26.2067,26.2268,25.8266,25.9267,29000.0
2008-09-22 11:30:00,51.81,51.92,51.48,51.53,34500.0,25.9117,25.9667,25.7466,25.7716,34500.0
2008-09-22 12:00:00,51.5,52.01,51.33,52.0,24300.0,25.7566,26.0117,25.6716,26.0067,24300.0
2008-09-22 12:30:00,51.99,52.32,51.96,52.09,29600.0,26.0017,26.1667,25.9867,26.0517,29600.0
2008-09-22 13:00:00,52.09,52.34,52.04,52.21,40800.0,26.0517,26.1767,26.0267,26.1117,40800.0
2008-09-22 13:30:00,52.19,52.23,51.8,51.87,25300.0,26.1017,26.1217,25.9067,25.9417,25300.0
2008-09-22 14:00:00,51.83,51.88,51.28,51.53,32600.0,25.9217,25.9467,25.6466,25.7716,32600.0
2008-09-22 14:30:00,51.55,51.68,51.35,51.42,31600.0,25.7816,25.8467,25.6816,25.7166,31600.0
2008-09-22 15:00:00,51.39,51.44,50.71,50.89,59700.0,25.7016,25.7266,25.3615,25.4516,59700.0
2008-09-22 15:30:00,50.87,50.87,48.97,49.08,254100.0,25.4415,25.4415,24.4913,24.5463,254100.0
2008-09-23 09:30:00,48.72,50.55,47.77,49.93,71200.0,24.3663,25.2815,23.8911,24.9714,71200.0
2008-09-23 10:00:00,49.93,49.96,49.19,49.75,98500.0,24.9714,24.9864,24.6013,24.8814,98500.0
2008-09-23 10:30:00,49.71,50.06,49.59,49.73,74600.0,24.8614,25.0364,24.8014,24.8714,74600.0
2008-09-23 11:00:00,49.74,50.16,49.04,50.1,46500.0,24.8764,25.0865,24.5263,25.0564,46500.0
2008-09-23 11:30:00,50.15,50.72,49.82,49.86,71300.0,25.0815,25.3665,24.9164,24.9364,71300.0
2008-09-23 12:00:00,49.81,49.97,49.56,49.95,20000.0,24.9114,24.9914,24.7864,24.9814,20000.0
2008-09-23 12:30:00,49.96,50.03,49.75,49.98,23000.0,24.9864,25.0214,24.8814,24.9964,23000.0
2008-09-23 13:00:00,49.97,49.98,49.61,49.78,52200.0,24.9914,24.9964,24.8114,24.8964,52200.0
2008-09-23 13:30:00,49.76,49.76,48.94,49.19,61700.0,24.8864,24.8864,24.4763,24.6013,61700.0
2008-09-23 14:00:00,49.2,50.04,49.12,49.9,32600.0,24.6063,25.0264,24.5663,24.9564,32600.0
2008-09-23 14:30:00,49.97,50.38,49.6,49.87,42500.0,24.9914,25.1965,24.8064,24.9414,42500.0
2008-09-23 15:00:00,49.87,50.2,49.78,49.89,73500.0,24.9414,25.1065,24.8964,24.9514,73500.0
2008-09-23 15:30:00,49.86,50.01,48.7,49.08,114900.0,24.9364,25.0114,24.3563,24.5463,114900.0
2008-09-24 09:30:00,49.28,50.11,48.26,48.49,56100.0,24.6463,25.0615,24.1362,24.2512,56100.0
2008-09-24 10:00:00,48.5,49.08,48.38,48.9,41600.0,24.2562,24.5463,24.1962,24.4563,41600.0
2008-09-24 10:30:00,49.01,49.51,48.91,49.24,28800.0,24.5113,24.7614,24.4613,24.6263,28800.0
2008-09-24 11:00:00,49.26,49.26,48.95,48.98,41200.0,24.6363,24.6363,24.4813,24.4963,41200.0
2008-09-24 11:30:00,48.99,49.2,48.75,48.85,22700.0,24.5013,24.6063,24.3813,24.4313,22700.0
2008-09-24 12:00:00,48.87,48.88,48.57,48.57,29300.0,24.4413,24.4463,24.2913,24.2913,29300.0
2008-09-24 12:30:00,48.57,48.76,48.35,48.36,116800.0,24.2913,24.3863,24.1812,24.1862,116800.0
2008-09-24 13:00:00,48.37,48.5,48.2,48.42,124900.0,24.1912,24.2562,24.1062,24.2162,124900.0
2008-09-24 13:30:00,48.43,48.56,48.11,48.16,80700.0,24.2212,24.2863,24.0612,24.0862,80700.0
2008-09-24 14:00:00,48.15,48.25,47.75,47.95,124100.0,24.0812,24.1312,23.8811,23.9812,124100.0
2008-09-24 14:30:00,47.96,48.12,47.83,47.87,53700.0,23.9862,24.0662,23.9212,23.9412,53700.0
2008-09-24 15:00:00,47.86,48.12,47.72,47.85,91200.0,23.9362,24.0662,23.8661,23.9312,91200.0
2008-09-24 15:30:00,47.85,47.97,47.11,47.76,300900.0,23.9312,23.9912,23.5611,23.8861,300900.0
2008-09-25 09:30:00,48.3,48.49,47.56,48.17,65800.0,24.1562,24.2512,23.7861,24.0912,65800.0
2008-09-25 10:00:00,48.15,48.43,47.8,47.95,89100.0,24.0812,24.2212,23.9062,23.9812,89100.0
2008-09-25 10:30:00,47.97,48.06,47.55,47.62,97900.0,23.9912,24.0362,23.7811,23.8161,97900.0
2008-09-25 11:00:00,47.67,47.77,47.52,47.72,48600.0,23.8411,23.8911,23.7661,23.8661,48600.0
2008-09-25 11:30:00,47.62,47.96,47.62,47.68,100900.0,23.8161,23.9862,23.8161,23.8461,100900.0
2008-09-25 12:00:00,47.69,47.85,47.62,47.83,66300.0,23.8511,23.9312,23.8161,23.9212,66300.0
2008-09-25 12:30:00,47.83,47.9,47.63,47.87,104300.0,23.9212,23.9562,23.8211,23.9412,104300.0
2008-09-25 13:00:00,47.86,48.09,47.76,47.9,79100.0,23.9362,24.0512,23.8861,23.9562,79100.0
2008-09-25 13:30:00,47.91,48.17,47.78,47.93,291800.0,23.9612,24.0912,23.8962,23.9712,291800.0
2008-09-25 14:00:00,47.94,48.1,47.3,47.54,38000.0,23.9762,24.0562,23.6561,23.7761,38000.0
2008-09-25 14:30:00,47.49,47.8,47.4,47.54,71100.0,23.7511,23.9062,23.7061,23.7761,71100.0
2008-09-25 15:00:00,47.53,47.77,47.34,47.66,127300.0,23.7711,23.8911,23.6761,23.8361,127300.0
2008-09-25 15:30:00,47.62,48.27,47.48,47.75,171900.0,23.8161,24.1412,23.7461,23.8811,171900.0
2008-09-26 09:30:00,46.56,46.77,46.08,46.48,40400.0,23.6292,23.7357,23.3856,23.5886,40400.0
2008-09-26 10:00:00,46.5,47.09,46.25,47.06,88300.0,23.5987,23.8981,23.4718,23.8829,88300.0
2008-09-26 10:30:00,47.07,47.4,46.87,47.18,37300.0,23.888,24.0555,23.7865,23.9438,37300.0
2008-09-26 11:00:00,47.18,47.24,46.72,47.08,37000.0,23.9438,23.9743,23.7104,23.8931,37000.0
2008-09-26 11:30:00,47.06,47.07,46.59,46.66,44100.0,23.8829,23.888,23.6444,23.6799,44100.0
2008-09-26 12:00:00,46.68,46.69,46.43,46.61,73300.0,23.6901,23.6951,23.5632,23.6545,73300.0
2008-09-26 12:30:00,46.65,46.78,46.43,46.68,100000.0,23.6748,23.7408,23.5632,23.6901,100000.0
2008-09-26 13:00:00,46.64,46.73,46.43,46.73,87200.0,23.6698,23.7154,23.5632,23.7154,87200.0
2008-09-26 13:30:00,46.69,47.08,46.69,46.75,56400.0,23.6951,23.8931,23.6951,23.7256,56400.0
2008-09-26 14:00:00,46.75,47.08,46.66,47.0,135400.0,23.7256,23.8931,23.6799,23.8525,135400.0
2008-09-26 14:30:00,47.0,47.33,46.99,47.12,39400.0,23.8525,24.0199,23.8474,23.9134,39400.0
2008-09-26 15:00:00,47.04,47.45,46.98,47.34,92800.0,23.8728,24.0808,23.8423,24.025,92800.0
2008-09-26 15:30:00,47.34,47.73,47.27,47.5,238300.0,24.025,24.2229,23.9895,24.1062,238300.0
2008-09-29 09:30:00,46.79,47.3,46.51,46.68,88600.0,23.7459,24.0047,23.6038,23.6901,88600.0
2008-09-29 10:00:00,46.67,47.06,46.6,46.83,51500.0,23.685,23.8829,23.6495,23.7662,51500.0
2008-09-29 10:30:00,46.92,47.0,46.7,46.79,22500.0,23.8119,23.8525,23.7002,23.7459,22500.0
2008-09-29 11:00:00,46.87,46.93,46.34,46.46,137300.0,23.7865,23.8169,23.5175,23.5784,137300.0
2008-09-29 11:30:00,46.43,46.54,46.22,46.49,31400.0,23.5632,23.619,23.4566,23.5936,31400.0
2008-09-29 12:00:00,46.43,46.7,46.21,46.49,51400.0,23.5632,23.7002,23.4515,23.5936,51400.0
2008-09-29 12:30:00,46.43,47.37,46.43,47.07,41800.0,23.5632,24.0402,23.5632,23.888,41800.0
2008-09-29 13:00:00,47.12,47.14,46.65,46.72,68900.0,23.9134,23.9235,23.6748,23.7104,68900.0
2008-09-29 13:30:00,46.72,46.92,45.33,46.35,111800.0,23.7104,23.8119,23.0049,23.5226,111800.0
2008-09-29 14:00:00,46.44,46.85,45.94,46.23,54400.0,23.5683,23.7763,23.3145,23.4617,54400.0
2008-09-29 14:30:00,46.26,46.46,45.87,45.95,38800.0,23.4769,23.5784,23.279,23.3196,38800.0
2008-09-29 15:00:00,45.98,46.19,44.85,45.03,69800.0,23.3348,23.4414,22.7613,22.8527,69800.0
2008-09-29 15:30:00,44.99,45.2,42.47,42.47,222100.0,22.8324,22.939,21.5535,21.5535,222100.0
2008-09-30 09:30:00,45.41,46.03,43.56,44.37,70600.0,23.0455,23.3602,22.1067,22.5177,70600.0
2008-09-30 10:00:00,44.28,44.84,44.09,44.46,68000.0,22.4721,22.7563,22.3756,22.5634,68000.0
2008-09-30 10:30:00,44.47,44.77,44.36,44.72,69700.0,22.5685,22.7207,22.5127,22.6954,69700.0
2008-09-30 11:00:00,44.74,45.19,44.63,45.09,81800.0,22.7055,22.9339,22.6497,22.8831,81800.0
2008-09-30 11:30:00,45.07,45.15,44.82,44.97,45400.0,22.873,22.9136,22.7461,22.8222,45400.0
2008-09-30 12:00:00,44.99,45.32,44.86,45.02,59000.0,22.8324,22.9999,22.7664,22.8476,59000.0
2008-09-30 12:30:00,45.02,45.23,44.66,44.74,69700.0,22.8476,22.9542,22.6649,22.7055,69700.0
2008-09-30 13:00:00,44.83,45.15,44.66,44.97,31500.0,22.7512,22.9136,22.6649,22.8222,31500.0
2008-09-30 13:30:00,44.98,45.35,44.93,45.33,42500.0,22.8273,23.0151,22.8019,23.0049,42500.0
2008-09-30 14:00:00,45.27,45.75,45.1,45.75,60700.0,22.9745,23.2181,22.8882,23.2181,60700.0
2008-09-30 14:30:00,45.75,45.99,45.47,45.99,177700.0,23.2181,23.3399,23.076,23.3399,177700.0
2008-09-30 15:00:00,45.99,46.14,45.85,46.01,85900.0,23.3399,23.416,23.2688,23.35,85900.0
2008-09-30 15:30:00,46.03,47.51,45.4,46.43,266800.0,23.3602,24.1113,23.0405,23.5632,266800.0
2008-10-01 09:30:00,45.71,45.71,44.76,45.13,39300.0,23.1978,23.1978,22.7157,22.9034,39300.0
2008-10-01 10:00:00,45.09,45.46,44.78,45.4,51700.0,22.8831,23.0709,22.7258,23.0405,51700.0
2008-10-01 10:30:00,45.4,45.51,44.73,44.82,26100.0,23.0405,23.0963,22.7004,22.7461,26100.0
2008-10-01 11:00:00,44.86,44.86,44.48,44.82,20200.0,22.7664,22.7664,22.5736,22.7461,20200.0
2008-10-01 11:30:00,44.84,44.9,44.58,44.85,72000.0,22.7563,22.7867,22.6243,22.7613,72000.0
2008-10-01 12:00:00,44.9,45.0,44.81,44.99,86600.0,22.7867,22.8375,22.741,22.8324,86600.0
2008-10-01 12:30:00,44.96,45.24,44.83,45.0,53700.0,22.8172,22.9593,22.7512,22.8375,53700.0
2008-10-01 13:00:00,44.99,45.02,44.55,44.58,53500.0,22.8324,22.8476,22.6091,22.6243,53500.0
2008-10-01 13:30:00,44.59,44.8,44.5,44.74,68500.0,22.6294,22.736,22.5837,22.7055,68500.0
2008-10-01 14:00:00,44.73,45.05,44.64,45.0,42000.0,22.7004,22.8628,22.6548,22.8375,42000.0
2008-10-01 14:30:00,45.0,45.06,44.43,44.56,55400.0,22.8375,22.8679,22.5482,22.6142,55400.0
2008-10-01 15:00:00,44.56,44.92,44.48,44.82,64400.0,22.6142,22.7969,22.5736,22.7461,64400.0
2008-10-01 15:30:00,44.83,45.12,44.83,44.97,129200.0,22.7512,22.8984,22.7512,22.8222,129200.0
2008-10-02 09:30:00,44.79,45.97,44.58,44.63,98100.0,22.7309,23.3297,22.6243,22.6497,98100.0
2008-10-02 10:00:00,44.66,44.71,44.5,44.51,77300.0,22.6649,22.6903,22.5837,22.5888,77300.0
2008-10-02 10:30:00,44.51,44.53,44.12,44.41,68800.0,22.5888,22.5989,22.3909,22.538,68800.0
2008-10-02 11:00:00,44.44,44.44,44.08,44.21,114500.0,22.5533,22.5533,22.3706,22.4365,114500.0
2008-10-02 11:30:00,44.22,44.58,44.2,44.4,98300.0,22.4416,22.6243,22.4315,22.533,98300.0
2008-10-02 12:00:00,44.37,44.54,44.23,44.29,137000.0,22.5177,22.604,22.4467,22.4771,137000.0
2008-10-02 12:30:00,44.31,44.4,44.01,44.2,141900.0,22.4873,22.533,22.335,22.4315,141900.0
2008-10-02 13:00:00,44.18,44.2,43.82,43.92,56600.0,22.4213,22.4315,22.2386,22.2894,56600.0
2008-10-02 13:30:00,43.99,44.65,43.77,44.45,97700.0,22.3249,22.6598,22.2132,22.5583,97700.0
2008-10-02 14:00:00,44.44,44.55,44.27,44.47,118700.0,22.5533,22.6091,22.467,22.5685,118700.0
2008-10-02 14:30:00,44.45,44.82,44.4,44.55,154000.0,22.5583,22.7461,22.533,22.6091,154000.0
2008-10-02 15:00:00,44.55,44.57,44.25,44.4,96400.0,22.6091,22.6192,22.4568,22.533,96400.0
2008-10-02 15:30:00,44.45,44.46,43.82,44.11,316700.0,22.5583,22.5634,22.2386,22.3858,316700.0
2008-10-03 09:30:00,44.95,45.94,44.89,44.98,79600.0,22.8121,23.3145,22.7816,22.8273,79600.0
2008-10-03 10:00:00,44.96,45.08,44.56,44.84,63300.0,22.8172,22.8781,22.6142,22.7563,63300.0
2008-10-03 10:30:00,44.97,45.19,44.6,45.0,59900.0,22.8222,22.9339,22.6345,22.8375,59900.0
2008-10-03 11:00:00,44.99,45.3,44.86,44.95,37500.0,22.8324,22.9897,22.7664,22.8121,37500.0
2008-10-03 11:30:00,44.98,45.07,44.7,44.78,53700.0,22.8273,22.873,22.6852,22.7258,53700.0
2008-10-03 12:00:00,44.75,44.91,44.53,44.89,32000.0,22.7106,22.7918,22.5989,22.7816,32000.0
2008-10-03 12:30:00,44.89,45.41,44.85,45.38,33000.0,22.7816,23.0455,22.7613,23.0303,33000.0
2008-10-03 13:00:00,45.37,45.75,44.48,44.7,100000.0,23.0252,23.2181,22.5736,22.6852,100000.0
2008-10-03 13:30:00,44.7,44.8,44.26,44.3,73200.0,22.6852,22.736,22.4619,22.4822,73200.0
2008-10-03 14:00:00,44.33,44.33,43.43,43.54,88300.0,22.4974,22.4974,22.0407,22.0965,88300.0
2008-10-03 14:30:00,43.55,43.8,42.69,43.77,89800.0,22.1016,22.2285,21.6651,22.2132,89800.0
2008-10-03 15:00:00,43.79,44.06,43.03,43.1,62800.0,22.2234,22.3604,21.8377,21.8732,62800.0
2008-10-03 15:30:00,43.06,43.41,42.61,42.9,197800.0,21.8529,22.0305,21.6245,21.7717,197800.0
2008-10-06 09:30:00,41.87,41.87,40.61,41.12,85000.0,21.249,21.249,20.6095,20.8684,85000.0
2008-10-06 10:00:00,41.12,41.66,40.66,41.23,69300.0,20.8684,21.1424,20.6349,20.9242,69300.0
2008-10-06 10:30:00,41.24,41.74,40.39,41.23,138300.0,20.9293,21.183,20.4979,20.9242,138300.0
2008-10-06 11:00:00,41.22,41.37,40.59,40.75,109900.0,20.9191,20.9952,20.5994,20.6806,109900.0
2008-10-06 11:30:00,40.83,41.22,40.63,40.84,105800.0,20.7212,20.9191,20.6197,20.7263,105800.0
2008-10-06 12:00:00,40.82,41.1,40.62,40.96,78300.0,20.7161,20.8582,20.6146,20.7872,78300.0
2008-10-06 12:30:00,41.0,41.0,40.21,40.21,34300.0,20.8075,20.8075,20.4065,20.4065,34300.0
2008-10-06 13:00:00,40.28,40.84,40.13,40.75,44300.0,20.4421,20.7263,20.3659,20.6806,44300.0
2008-10-06 13:30:00,40.78,40.78,40.1,40.34,43600.0,20.6958,20.6958,20.3507,20.4725,43600.0
2008-10-06 14:00:00,40.32,40.34,39.33,39.57,74700.0,20.4624,20.4725,19.9599,20.0817,74700.0
2008-10-06 14:30:00,39.58,40.33,39.47,40.22,172300.0,20.0868,20.4674,20.031,20.4116,172300.0
2008-10-06 15:00:00,40.22,41.97,40.1,41.46,153100.0,20.4116,21.2997,20.3507,21.0409,153100.0
2008-10-06 15:30:00,41.46,42.36,40.03,42.33,188100.0,21.0409,21.4977,20.3152,21.4824,188100.0
2008-10-07 09:30:00,42.57,43.2,41.95,42.35,201600.0,21.6042,21.924,21.2896,21.4926,201600.0
2008-10-07 10:00:00,42.32,42.6,41.94,42.48,120100.0,21.4774,21.6195,21.2845,21.5586,120100.0
2008-10-07 10:30:00,42.53,42.7,41.93,42.01,82700.0,21.5839,21.6702,21.2794,21.32,82700.0
2008-10-07 11:00:00,42.0,42.07,41.49,41.7,76100.0,21.315,21.3505,21.0561,21.1627,76100.0
2008-10-07 11:30:00,41.7,41.97,41.26,41.51,108000.0,21.1627,21.2997,20.9394,21.0663,108000.0
2008-10-07 12:00:00,41.5,41.62,40.78,41.2,106200.0,21.0612,21.1221,20.6958,20.909,106200.0
2008-10-07 12:30:00,41.22,41.25,40.63,41.04,45300.0,20.9191,20.9343,20.6197,20.8278,45300.0
2008-10-07 13:00:00,41.04,41.57,40.6,40.85,177600.0,20.8278,21.0967,20.6045,20.7313,177600.0
2008-10-07 13:30:00,40.85,40.9,40.2,40.4,148100.0,20.7313,20.7567,20.4015,20.503,148100.0
2008-10-07 14:00:00,40.35,41.49,40.33,41.43,134700.0,20.4776,21.0561,20.4674,21.0257,134700.0
2008-10-07 14:30:00,41.42,41.86,40.77,41.14,201000.0,21.0206,21.2439,20.6907,20.8785,201000.0
2008-10-07 15:00:00,41.14,41.56,40.94,41.35,182800.0,20.8785,21.0917,20.777,20.9851,182800.0
2008-10-07 15:30:00,41.37,41.63,40.71,41.03,311200.0,20.9952,21.1272,20.6603,20.8227,311200.0
2008-10-08 09:30:00,40.29,42.7,39.95,41.93,116300.0,20.4471,21.6702,20.2746,21.2794,116300.0
2008-10-08 10:00:00,41.93,42.51,40.26,40.63,133700.0,21.2794,21.5738,20.4319,20.6197,133700.0
2008-10-08 10:30:00,40.62,40.8,39.91,39.91,123000.0,20.6146,20.706,20.2543,20.2543,123000.0
2008-10-08 11:00:00,39.92,40.34,39.55,40.04,123000.0,20.2594,20.4725,20.0716,20.3203,123000.0
2008-10-08 11:30:00,40.0,40.49,39.73,40.49,192600.0,20.3,20.5486,20.1629,20.5486,192600.0
2008-10-08 12:00:00,40.43,40.43,39.52,39.61,112200.0,20.5182,20.5182,20.0564,20.102,112200.0
2008-10-08 12:30:00,39.61,40.01,39.3,39.45,86200.0,20.102,20.305,19.9447,20.0208,86200.0
2008-10-08 13:00:00,39.43,40.44,39.41,40.01,159100.0,20.0107,20.5233,20.0005,20.305,159100.0
2008-10-08 13:30:00,40.0,41.01,39.94,41.01,92100.0,20.3,20.8125,20.2695,20.8125,92100.0
2008-10-08 14:00:00,40.98,41.55,40.82,41.12,92700.0,20.7973,21.0866,20.7161,20.8684,92700.0
2008-10-08 14:30:00,41.07,41.65,40.86,41.42,65200.0,20.843,21.1373,20.7364,21.0206,65200.0
2008-10-08 15:00:00,41.35,41.39,40.72,41.21,141200.0,20.9851,21.0054,20.6654,20.914,141200.0
2008-10-08 15:30:00,41.17,41.54,40.2,40.33,176200.0,20.8937,21.0815,20.4015,20.4674,176200.0
2008-10-09 09:30:00,41.41,41.84,40.37,40.69,75000.0,21.0155,21.2338,20.4877,20.6501,75000.0
2008-10-09 10:00:00,40.64,40.8,39.97,39.98,83800.0,20.6248,20.706,20.2847,20.2898,83800.0
2008-10-09 10:30:00,39.97,40.2,39.5,39.68,65800.0,20.2847,20.4015,20.0462,20.1376,65800.0
2008-10-09 11:00:00,39.67,40.4,39.39,40.04,53000.0,20.1325,20.503,19.9904,20.3203,53000.0
2008-10-09 11:30:00,40.05,40.52,39.79,39.92,51700.0,20.3253,20.5639,20.1934,20.2594,51700.0
2008-10-09 12:00:00,39.91,40.35,39.8,40.13,40200.0,20.2543,20.4776,20.1985,20.3659,40200.0
2008-10-09 12:30:00,40.15,40.37,39.95,40.13,47500.0,20.3761,20.4877,20.2746,20.3659,47500.0
2008-10-09 13:00:00,40.25,40.34,39.74,39.96,84300.0,20.4268,20.4725,20.168,20.2797,84300.0
2008-10-09 13:30:00,39.89,40.04,39.56,39.82,73400.0,20.2441,20.3203,20.0767,20.2086,73400.0
2008-10-09 14:00:00,39.75,39.97,39.34,39.34,47300.0,20.1731,20.2847,19.965,19.965,47300.0
2008-10-09 14:30:00,39.29,39.48,38.29,38.29,115300.0,19.9396,20.0361,19.4321,19.4321,115300.0
2008-10-09 15:00:00,38.26,38.26,36.75,36.8,213800.0,19.4169,19.4169,18.6506,18.676,213800.0
2008-10-09 15:30:00,36.83,36.89,35.3,35.97,357300.0,18.6912,18.7216,17.9147,18.2547,357300.0
2008-10-10 09:30:00,34.9,42.24,34.79,36.17,118300.0,17.7117,21.4368,17.6559,18.3562,118300.0
2008-10-10 10:00:00,36.17,37.49,35.3,35.67,159600.0,18.3562,19.0261,17.9147,18.1025,159600.0
2008-10-10 10:30:00,35.74,35.95,34.39,34.5,145100.0,18.138,18.2446,17.4529,17.5087,145100.0
2008-10-10 11:00:00,34.53,35.02,34.16,34.26,84900.0,17.5239,17.7726,17.3362,17.3869,84900.0
2008-10-10 11:30:00,34.23,34.33,33.4,33.75,98200.0,17.3717,17.4224,16.9505,17.1281,98200.0
2008-10-10 12:00:00,33.7,34.89,33.7,34.42,198900.0,17.1027,17.7066,17.1027,17.4681,198900.0
2008-10-10 12:30:00,34.47,35.27,34.31,34.8,93200.0,17.4935,17.8995,17.4123,17.661,93200.0
2008-10-10 13:00:00,34.81,34.85,34.42,34.72,130100.0,17.666,17.6863,17.4681,17.6204,130100.0
2008-10-10 13:30:00,34.72,34.79,34.32,34.4,145800.0,17.6204,17.6559,17.4174,17.458,145800.0
2008-10-10 14:00:00,34.38,35.95,33.91,35.43,161600.0,17.4478,18.2446,17.2093,17.9807,161600.0
2008-10-10 14:30:00,35.56,36.38,35.25,36.28,97500.0,18.0467,18.4628,17.8893,18.4121,97500.0
2008-10-10 15:00:00,36.27,38.88,36.02,38.8,155500.0,18.407,19.7316,18.2801,19.691,155500.0
2008-10-10 15:30:00,38.74,46.69,37.31,42.51,417700.0,19.6605,23.6951,18.9348,21.5738,417700.0
2008-10-13 09:30:00,43.57,44.11,40.42,41.11,206200.0,22.1117,22.3858,20.5131,20.8633,206200.0
2008-10-13 10:00:00,41.06,41.15,39.42,39.75,118500.0,20.8379,20.8836,20.0056,20.1731,118500.0
2008-10-13 10:30:00,39.86,40.14,39.02,39.02,127800.0,20.2289,20.371,19.8026,19.8026,127800.0
2008-10-13 11:00:00,39.06,39.22,38.63,39.15,78100.0,19.8229,19.9041,19.6047,19.8686,78100.0
2008-10-13 11:30:00,39.16,39.66,39.08,39.25,62200.0,19.8737,20.1274,19.8331,19.9193,62200.0
2008-10-13 12:00:00,39.34,39.92,38.94,39.91,95100.0,19.965,20.2594,19.762,20.2543,95100.0
2008-10-13 12:30:00,39.86,40.08,39.68,39.88,107000.0,20.2289,20.3406,20.1376,20.2391,107000.0
2008-10-13 13:00:00,39.89,39.99,39.63,39.75,48500.0,20.2441,20.2949,20.1122,20.1731,48500.0
2008-10-13 13:30:00,39.79,39.9,39.11,39.3,49600.0,20.1934,20.2492,19.8483,19.9447,49600.0
2008-10-13 14:00:00,39.23,39.33,38.61,38.65,49400.0,19.9092,19.9599,19.5945,19.6148,49400.0
2008-10-13 14:30:00,38.66,39.47,38.66,39.37,69500.0,19.6199,20.031,19.6199,19.9802,69500.0
2008-10-13 15:00:00,39.33,39.48,38.75,39.15,110400.0,19.9599,20.0361,19.6656,19.8686,110400.0
2008-10-13 15:30:00,39.12,41.5,38.99,41.5,296600.0,19.8534,21.0612,19.7874,21.0612,296600.0
2008-10-14 09:30:00,40.41,42.24,40.33,40.47,125100.0,20.508,21.4368,20.4674,20.5385,125100.0
2008-10-14 10:00:00,40.44,40.7,39.85,40.56,121600.0,20.5233,20.6552,20.2238,20.5842,121600.0
2008-10-14 10:30:00,40.54,40.67,39.32,39.61,94500.0,20.574,20.64,19.9549,20.102,94500.0
2008-10-14 11:00:00,39.65,39.78,38.87,39.34,79700.0,20.1223,20.1883,19.7265,19.965,79700.0
2008-10-14 11:30:00,39.34,39.55,38.49,38.52,99300.0,19.965,20.0716,19.5336,19.5489,99300.0
2008-10-14 12:00:00,38.51,38.51,37.93,38.07,63100.0,19.5438,19.5438,19.2494,19.3205,63100.0
2008-10-14 12:30:00,38.05,38.57,37.94,37.95,52300.0,19.3103,19.5742,19.2545,19.2596,52300.0
2008-10-14 13:00:00,37.94,37.98,37.56,37.83,55600.0,19.2545,19.2748,19.0617,19.1987,55600.0
2008-10-14 13:30:00,37.85,38.01,36.88,37.07,72100.0,19.2088,19.29,18.7166,18.813,72100.0
2008-10-14 14:00:00,37.03,37.25,36.43,36.76,130700.0,18.7927,18.9043,18.4882,18.6557,130700.0
2008-10-14 14:30:00,36.68,36.84,35.05,35.47,114600.0,18.6151,18.6963,17.7878,18.001,114600.0
2008-10-14 15:00:00,35.41,36.52,35.31,36.3,92300.0,17.9705,18.5339,17.9198,18.4222,92300.0
2008-10-14 15:30:00,36.4,37.44,35.77,37.04,308800.0,18.473,19.0008,18.1532,18.7978,308800.0
2008-10-15 09:30:00,37.29,37.63,36.41,37.32,126000.0,18.9246,19.0972,18.478,18.9399,126000.0
2008-10-15 10:00:00,37.25,37.25,36.41,36.64,56100.0,18.9043,18.9043,18.478,18.5948,56100.0
2008-10-15 10:30:00,36.74,37.03,36.01,36.07,37400.0,18.6455,18.7927,18.275,18.3055,37400.0
2008-10-15 11:00:00,36.08,36.19,35.4,35.47,97300.0,18.3106,18.3664,17.9655,18.001,97300.0
2008-10-15 11:30:00,35.47,35.56,35.06,35.17,77300.0,18.001,18.0467,17.7929,17.8487,77300.0
2008-10-15 12:00:00,35.17,35.44,35.0,35.02,97100.0,17.8487,17.9858,17.7625,17.7726,97100.0
2008-10-15 12:30:00,35.04,35.47,34.99,35.34,53500.0,17.7828,18.001,17.7574,17.935,53500.0
2008-10-15 13:00:00,35.29,35.31,34.79,34.94,90700.0,17.9096,17.9198,17.6559,17.732,90700.0
2008-10-15 13:30:00,34.94,34.94,34.5,34.62,72700.0,17.732,17.732,17.5087,17.5696,72700.0
2008-10-15 14:00:00,34.62,34.76,33.87,34.73,83400.0,17.5696,17.6407,17.189,17.6254,83400.0
2008-10-15 14:30:00,34.7,35.39,34.66,34.68,98300.0,17.6102,17.9604,17.5899,17.6001,98300.0
2008-10-15 15:00:00,34.68,35.42,34.56,34.87,120700.0,17.6001,17.9756,17.5392,17.6965,120700.0
2008-10-15 15:30:00,34.89,34.94,32.21,32.5,501200.0,17.7066,17.732,16.3465,16.4937,501200.0
2008-10-16 09:30:00,32.72,33.85,31.79,32.87,195300.0,16.6054,17.1788,16.1334,16.6815,195300.0
2008-10-16 10:00:00,32.87,32.98,31.27,31.78,148800.0,16.6815,16.7373,15.8695,16.1283,148800.0
2008-10-16 10:30:00,31.79,31.84,31.09,31.72,122700.0,16.1334,16.1588,15.7781,16.0979,122700.0
2008-10-16 11:00:00,31.74,31.91,31.31,31.76,96700.0,16.108,16.1943,15.8898,16.1182,96700.0
2008-10-16 11:30:00,31.77,32.86,31.73,32.47,91800.0,16.1232,16.6764,16.1029,16.4785,91800.0
2008-10-16 12:00:00,32.35,33.74,32.21,33.27,132400.0,16.4176,17.123,16.3465,16.8845,132400.0
2008-10-16 12:30:00,33.19,33.44,32.87,33.06,60400.0,16.8439,16.9708,16.6815,16.7779,60400.0
2008-10-16 13:00:00,33.06,33.2,32.45,32.5,75400.0,16.7779,16.849,16.4683,16.4937,75400.0
2008-10-16 13:30:00,32.53,32.63,31.89,32.42,74100.0,16.5089,16.5597,16.1841,16.4531,74100.0
2008-10-16 14:00:00,32.46,32.52,31.82,31.94,60600.0,16.4734,16.5039,16.1486,16.2095,60600.0
2008-10-16 14:30:00,31.97,32.38,31.74,31.98,84300.0,16.2247,16.4328,16.108,16.2298,84300.0
2008-10-16 15:00:00,32.01,33.23,31.94,32.74,107200.0,16.245,16.8642,16.2095,16.6155,107200.0
2008-10-16 15:30:00,32.82,34.47,32.26,34.18,297700.0,16.6561,17.4935,16.3719,17.3463,297700.0
2008-10-17 09:30:00,33.72,33.72,31.46,33.5,93900.0,17.1129,17.1129,15.9659,17.0012,93900.0
2008-10-17 10:00:00,33.68,33.74,32.85,33.23,37400.0,17.0926,17.123,16.6713,16.8642,37400.0
2008-10-17 10:30:00,33.23,33.85,32.83,33.63,39300.0,16.8642,17.1788,16.6612,17.0672,39300.0
2008-10-17 11:00:00,33.68,33.9,33.54,33.73,38800.0,17.0926,17.2042,17.0215,17.1179,38800.0
2008-10-17 11:30:00,33.69,34.05,33.64,34.03,30200.0,17.0976,17.2803,17.0723,17.2702,30200.0
2008-10-17 12:00:00,34.04,34.35,33.98,34.17,41800.0,17.2753,17.4326,17.2448,17.3412,41800.0
2008-10-17 12:30:00,34.19,34.55,33.95,34.45,28400.0,17.3514,17.5341,17.2296,17.4833,28400.0
2008-10-17 13:00:00,34.52,34.81,34.38,34.68,37600.0,17.5189,17.666,17.4478,17.6001,37600.0
2008-10-17 13:30:00,34.71,35.23,34.51,34.68,59700.0,17.6153,17.8792,17.5138,17.6001,59700.0
2008-10-17 14:00:00,34.73,34.92,34.0,34.15,52000.0,17.6254,17.7219,17.255,17.3311,52000.0
2008-10-17 14:30:00,34.19,34.44,33.71,34.09,61800.0,17.3514,17.4783,17.1078,17.3006,61800.0
2008-10-17 15:00:00,34.1,34.46,33.67,33.95,62800.0,17.3057,17.4884,17.0875,17.2296,62800.0
2008-10-17 15:30:00,33.97,34.4,33.53,33.56,160200.0,17.2397,17.458,17.0164,17.0317,160200.0
2008-10-20 09:30:00,34.0,34.58,33.8,33.96,59000.0,17.255,17.5493,17.1535,17.2347,59000.0
2008-10-20 10:00:00,33.95,34.54,33.69,33.75,57700.0,17.2296,17.529,17.0976,17.1281,57700.0
2008-10-20 10:30:00,33.72,33.84,32.66,32.73,40900.0,17.1129,17.1738,16.5749,16.6104,40900.0
2008-10-20 11:00:00,32.78,33.14,32.41,33.07,24900.0,16.6358,16.8185,16.448,16.783,24900.0
2008-10-20 11:30:00,33.09,33.76,33.09,33.72,42300.0,16.7931,17.1332,16.7931,17.1129,42300.0
2008-10-20 12:00:00,33.66,34.26,33.62,34.04,39500.0,17.0824,17.3869,17.0621,17.2753,39500.0
2008-10-20 12:30:00,34.04,34.15,33.74,33.97,21700.0,17.2753,17.3311,17.123,17.2397,21700.0
2008-10-20 13:00:00,33.9,34.3,33.77,34.21,26000.0,17.2042,17.4072,17.1382,17.3615,26000.0
2008-10-20 13:30:00,34.25,34.57,34.02,34.09,40900.0,17.3818,17.5442,17.2651,17.3006,40900.0
2008-10-20 14:00:00,34.09,34.36,33.6,33.62,49400.0,17.3006,17.4377,17.052,17.0621,49400.0
2008-10-20 14:30:00,33.62,33.97,33.42,33.93,66900.0,17.0621,17.2397,16.9606,17.2194,66900.0
2008-10-20 15:00:00,33.93,34.07,33.67,33.96,46100.0,17.2194,17.2905,17.0875,17.2347,46100.0
2008-10-20 15:30:00,33.95,34.36,33.78,34.28,83200.0,17.2296,17.4377,17.1433,17.3971,83200.0
2008-10-21 09:30:00,33.99,34.62,33.0,34.09,47700.0,17.2499,17.5696,16.7475,17.3006,47700.0
2008-10-21 10:00:00,34.08,34.45,34.03,34.22,35700.0,17.2956,17.4833,17.2702,17.3666,35700.0
2008-10-21 10:30:00,34.22,34.75,34.11,34.23,50200.0,17.3666,17.6356,17.3108,17.3717,50200.0
2008-10-21 11:00:00,34.23,34.25,33.93,33.99,66000.0,17.3717,17.3818,17.2194,17.2499,66000.0
2008-10-21 11:30:00,33.97,34.24,33.63,33.65,32400.0,17.2397,17.3768,17.0672,17.0773,32400.0
2008-10-21 12:00:00,33.65,33.88,33.54,33.7,37500.0,17.0773,17.1941,17.0215,17.1027,37500.0
2008-10-21 12:30:00,33.7,33.86,33.56,33.57,28900.0,17.1027,17.1839,17.0317,17.0367,28900.0
2008-10-21 13:00:00,33.56,34.07,33.56,33.85,34400.0,17.0317,17.2905,17.0317,17.1788,34400.0
2008-10-21 13:30:00,33.85,33.9,33.58,33.65,21400.0,17.1788,17.2042,17.0418,17.0773,21400.0
2008-10-21 14:00:00,33.67,34.09,33.67,34.06,41700.0,17.0875,17.3006,17.0875,17.2854,41700.0
2008-10-21 14:30:00,34.11,34.35,33.98,34.11,40300.0,17.3108,17.4326,17.2448,17.3108,40300.0
2008-10-21 15:00:00,34.13,34.35,33.64,33.81,57700.0,17.3209,17.4326,17.0723,17.1585,57700.0
2008-10-21 15:30:00,33.83,33.83,32.8,33.11,169100.0,17.1687,17.1687,16.646,16.8033,169100.0
2008-10-22 09:30:00,32.62,32.8,31.78,32.06,63900.0,16.5546,16.646,16.1283,16.2704,63900.0
2008-10-22 10:00:00,32.04,32.62,32.0,32.41,59200.0,16.2603,16.5546,16.24,16.448,59200.0
2008-10-22 10:30:00,32.38,33.21,32.35,33.02,48300.0,16.4328,16.854,16.4176,16.7576,48300.0
2008-10-22 11:00:00,33.04,33.06,32.33,32.39,24500.0,16.7678,16.7779,16.4074,16.4379,24500.0
2008-10-22 11:30:00,32.35,32.51,32.2,32.29,15900.0,16.4176,16.4988,16.3415,16.3871,15900.0
2008-10-22 12:00:00,32.29,32.53,32.11,32.44,14200.0,16.3871,16.5089,16.2958,16.4633,14200.0
2008-10-22 12:30:00,32.45,32.45,32.17,32.17,11900.0,16.4683,16.4683,16.3262,16.3262,11900.0
2008-10-22 13:00:00,32.17,32.18,31.83,32.02,33400.0,16.3262,16.3313,16.1537,16.2501,33400.0
2008-10-22 13:30:00,32.02,32.08,31.83,31.98,55200.0,16.2501,16.2806,16.1537,16.2298,55200.0
2008-10-22 14:00:00,31.99,32.09,31.76,32.01,39100.0,16.2349,16.2856,16.1182,16.245,39100.0
2008-10-22 14:30:00,31.97,31.97,30.86,31.03,52600.0,16.2247,16.2247,15.6614,15.7477,52600.0
2008-10-22 15:00:00,31.02,31.1,30.66,30.7,59100.0,15.7426,15.7832,15.5599,15.5802,59100.0
2008-10-22 15:30:00,30.71,31.01,30.0,30.96,250000.0,15.5853,15.7375,15.225,15.7122,250000.0
2008-10-23 09:30:00,30.78,31.44,29.95,30.54,56100.0,15.6208,15.9558,15.1996,15.499,56100.0
2008-10-23 10:00:00,30.57,30.62,29.89,29.96,44800.0,15.5142,15.5396,15.1691,15.2047,44800.0
2008-10-23 10:30:00,29.97,31.0,29.9,31.0,76100.0,15.2097,15.7325,15.1742,15.7325,76100.0
2008-10-23 11:00:00,31.0,31.0,30.51,30.51,28900.0,15.7325,15.7325,15.4838,15.4838,28900.0
2008-10-23 11:30:00,30.56,30.77,30.36,30.37,23400.0,15.5092,15.6157,15.4077,15.4127,23400.0
2008-10-23 12:00:00,30.39,30.46,29.82,29.87,91100.0,15.4229,15.4584,15.1336,15.159,91100.0
2008-10-23 12:30:00,29.85,29.9,29.0,29.0,54800.0,15.1488,15.1742,14.7175,14.7175,54800.0
2008-10-23 13:00:00,28.98,29.42,28.84,28.95,45700.0,14.7073,14.9306,14.6363,14.6921,45700.0
2008-10-23 13:30:00,28.91,29.1,28.65,28.96,74200.0,14.6718,14.7682,14.5398,14.6972,74200.0
2008-10-23 14:00:00,28.9,28.9,27.86,28.44,62600.0,14.6667,14.6667,14.1389,14.4333,62600.0
2008-10-23 14:30:00,28.44,29.19,28.09,28.28,98100.0,14.4333,14.8139,14.2556,14.3521,98100.0
2008-10-23 15:00:00,28.28,29.24,28.16,29.16,120300.0,14.3521,14.8393,14.2912,14.7987,120300.0
2008-10-23 15:30:00,29.19,31.34,28.94,31.25,278900.0,14.8139,15.905,14.687,15.8593,278900.0
2008-10-24 09:30:00,28.13,30.34,27.07,29.86,76700.0,14.2759,15.3975,13.738,15.1539,76700.0
2008-10-24 10:00:00,29.93,30.25,29.26,30.25,102200.0,15.1894,15.3518,14.8494,15.3518,102200.0
2008-10-24 10:30:00,30.22,30.67,30.04,30.6,41800.0,15.3366,15.565,15.2453,15.5295,41800.0
2008-10-24 11:00:00,30.58,31.13,30.35,30.99,91900.0,15.5193,15.7984,15.4026,15.7274,91900.0
2008-10-24 11:30:00,31.04,31.48,30.82,30.82,72100.0,15.7528,15.9761,15.6411,15.6411,72100.0
2008-10-24 12:00:00,30.87,30.87,30.26,30.3,50900.0,15.6665,15.6665,15.3569,15.3772,50900.0
2008-10-24 12:30:00,30.29,30.34,29.84,29.92,26100.0,15.3721,15.3975,15.1438,15.1844,26100.0
2008-10-24 13:00:00,29.98,30.05,29.7,29.73,27100.0,15.2148,15.2503,15.0727,15.0879,27100.0
2008-10-24 13:30:00,29.72,29.77,29.1,29.1,30600.0,15.0829,15.1082,14.7682,14.7682,30600.0
2008-10-24 14:00:00,29.04,29.14,28.66,28.79,64300.0,14.7378,14.7885,14.5449,14.6109,64300.0
2008-10-24 14:30:00,28.79,29.33,28.78,29.26,56100.0,14.6109,14.8849,14.6058,14.8494,56100.0
2008-10-24 15:00:00,29.25,30.0,29.25,29.82,96100.0,14.8443,15.225,14.8443,15.1336,96100.0
2008-10-24 15:30:00,29.85,29.85,28.77,28.98,155200.0,15.1488,15.1488,14.6007,14.7073,155200.0
2008-10-27 09:30:00,28.41,29.53,28.27,29.49,68700.0,14.418,14.9864,14.347,14.9661,68700.0
2008-10-27 10:00:00,29.53,29.94,29.06,29.06,105900.0,14.9864,15.1945,14.7479,14.7479,105900.0
2008-10-27 10:30:00,29.08,29.09,28.66,28.88,145300.0,14.7581,14.7631,14.5449,14.6566,145300.0
2008-10-27 11:00:00,28.88,29.04,28.47,28.84,77900.0,14.6566,14.7378,14.4485,14.6363,77900.0
2008-10-27 11:30:00,28.85,28.97,28.29,28.37,71200.0,14.6413,14.7022,14.3571,14.3977,71200.0
2008-10-27 12:00:00,28.39,28.52,28.21,28.22,23200.0,14.4079,14.4739,14.3165,14.3216,23200.0
2008-10-27 12:30:00,28.17,28.76,28.17,28.7,109100.0,14.2962,14.5957,14.2962,14.5652,109100.0
2008-10-27 13:00:00,28.76,29.03,28.71,29.02,22100.0,14.5957,14.7327,14.5703,14.7276,22100.0
2008-10-27 13:30:00,29.07,29.12,28.58,28.59,20900.0,14.753,14.7784,14.5043,14.5094,20900.0
2008-10-27 14:00:00,28.65,28.67,28.06,28.08,21400.0,14.5398,14.55,14.2404,14.2506,21400.0
2008-10-27 14:30:00,28.0,28.12,27.69,27.84,42900.0,14.21,14.2709,14.0526,14.1288,42900.0
2008-10-27 15:00:00,27.84,28.45,27.84,27.92,72300.0,14.1288,14.4383,14.1288,14.1694,72300.0
2008-10-27 15:30:00,27.97,28.08,26.45,26.64,177300.0,14.1947,14.2506,13.4233,13.5198,177300.0
2008-10-28 09:30:00,27.88,27.88,26.97,27.09,65300.0,14.1491,14.1491,13.6872,13.7481,65300.0
2008-10-28 10:00:00,27.04,27.1,26.24,26.46,53200.0,13.7228,13.7532,13.3168,13.4284,53200.0
2008-10-28 10:30:00,26.41,26.67,25.8,25.92,51200.0,13.403,13.535,13.0935,13.1544,51200.0
2008-10-28 11:00:00,25.97,26.1,25.79,26.06,89200.0,13.1797,13.2457,13.0884,13.2254,89200.0
2008-10-28 11:30:00,26.08,26.36,26.08,26.24,45100.0,13.2356,13.3777,13.2356,13.3168,45100.0
2008-10-28 12:00:00,26.3,26.59,26.2,26.59,61100.0,13.3472,13.4944,13.2965,13.4944,61100.0
2008-10-28 12:30:00,26.61,27.0,26.56,26.95,44400.0,13.5045,13.7025,13.4792,13.6771,44400.0
2008-10-28 13:00:00,27.0,27.35,26.94,27.13,96300.0,13.7025,13.8801,13.672,13.7684,96300.0
2008-10-28 13:30:00,27.14,27.22,26.87,26.93,55500.0,13.7735,13.8141,13.6365,13.6669,55500.0
2008-10-28 14:00:00,26.93,27.23,26.92,27.17,49400.0,13.6669,13.8192,13.6619,13.7887,49400.0
2008-10-28 14:30:00,27.17,28.53,27.17,28.27,123900.0,13.7887,14.4789,13.7887,14.347,123900.0
2008-10-28 15:00:00,28.29,29.14,27.94,28.92,100500.0,14.3571,14.7885,14.1795,14.6769,100500.0
2008-10-28 15:30:00,28.9,31.08,28.24,31.02,305400.0,14.6667,15.7731,14.3318,15.7426,305400.0
2008-10-29 09:30:00,30.3,31.18,29.4,30.77,76000.0,15.3772,15.8238,14.9205,15.6157,76000.0
2008-10-29 10:00:00,30.8,30.9,30.07,30.07,57500.0,15.631,15.6817,15.2605,15.2605,57500.0
2008-10-29 10:30:00,30.09,30.13,29.27,29.7,79100.0,15.2706,15.2909,14.8545,15.0727,79100.0
2008-10-29 11:00:00,29.68,30.29,29.61,30.29,54900.0,15.0626,15.3721,15.027,15.3721,54900.0
2008-10-29 11:30:00,30.26,30.48,30.16,30.4,32200.0,15.3569,15.4686,15.3062,15.428,32200.0
2008-10-29 12:00:00,30.39,30.64,30.13,30.56,26100.0,15.4229,15.5498,15.2909,15.5092,26100.0
2008-10-29 12:30:00,30.58,30.94,30.54,30.54,45000.0,15.5193,15.702,15.499,15.499,45000.0
2008-10-29 13:00:00,30.58,30.93,30.42,30.74,87800.0,15.5193,15.6969,15.4381,15.6005,87800.0
2008-10-29 13:30:00,30.73,31.43,30.73,31.1,64200.0,15.5954,15.9507,15.5954,15.7832,64200.0
2008-10-29 14:00:00,31.11,31.3,30.33,30.76,76500.0,15.7883,15.8847,15.3924,15.6107,76500.0
2008-10-29 14:30:00,30.76,31.23,30.2,31.14,82100.0,15.6107,15.8492,15.3265,15.8035,82100.0
2008-10-29 15:00:00,31.15,32.22,30.95,31.97,116700.0,15.8086,16.3516,15.7071,16.2247,116700.0
2008-10-29 15:30:00,31.92,33.0,30.61,31.03,282800.0,16.1994,16.7475,15.5345,15.7477,282800.0
2008-10-30 09:30:00,31.79,31.99,31.28,31.84,61900.0,16.1334,16.2349,15.8746,16.1588,61900.0
2008-10-30 10:00:00,31.83,32.29,31.65,31.96,111800.0,16.1537,16.3871,16.0623,16.2197,111800.0
2008-10-30 10:30:00,32.0,32.38,31.62,32.04,115300.0,16.24,16.4328,16.0471,16.2603,115300.0
2008-10-30 11:00:00,32.01,32.36,32.0,32.07,94100.0,16.245,16.4227,16.24,16.2755,94100.0
2008-10-30 11:30:00,32.04,32.4,31.59,31.6,97200.0,16.2603,16.443,16.0319,16.037,97200.0
2008-10-30 12:00:00,31.56,31.92,31.37,31.45,49600.0,16.0167,16.1994,15.9202,15.9608,49600.0
2008-10-30 12:30:00,31.48,31.52,31.01,31.07,48500.0,15.9761,15.9964,15.7375,15.768,48500.0
2008-10-30 13:00:00,31.07,31.26,30.7,30.76,38300.0,15.768,15.8644,15.5802,15.6107,38300.0
2008-10-30 13:30:00,30.75,31.01,30.59,31.01,37100.0,15.6056,15.7375,15.5244,15.7375,37100.0
2008-10-30 14:00:00,30.96,31.13,30.87,30.96,23800.0,15.7122,15.7984,15.6665,15.7122,23800.0
2008-10-30 14:30:00,30.94,31.12,30.83,31.04,43000.0,15.702,15.7934,15.6462,15.7528,43000.0
2008-10-30 15:00:00,31.0,31.11,30.64,30.85,65400.0,15.7325,15.7883,15.5498,15.6563,65400.0
2008-10-30 15:30:00,30.85,31.6,30.62,31.46,145500.0,15.6563,16.037,15.5396,15.9659,145500.0
2008-10-31 09:30:00,30.95,32.39,30.04,31.1,88600.0,15.7071,16.4379,15.2453,15.7832,88600.0
2008-10-31 10:00:00,31.11,31.45,31.02,31.36,31700.0,15.7883,15.9608,15.7426,15.9152,31700.0
2008-10-31 10:30:00,31.33,31.63,31.14,31.59,43700.0,15.8999,16.0522,15.8035,16.0319,43700.0
2008-10-31 11:00:00,31.67,32.3,31.48,32.03,24100.0,16.0725,16.3922,15.9761,16.2552,24100.0
2008-10-31 11:30:00,32.03,32.28,31.89,32.03,24700.0,16.2552,16.3821,16.1841,16.2552,24700.0
2008-10-31 12:00:00,32.02,32.23,31.91,31.99,22100.0,16.2501,16.3567,16.1943,16.2349,22100.0
2008-10-31 12:30:00,32.03,32.66,31.98,32.41,58600.0,16.2552,16.5749,16.2298,16.448,58600.0
2008-10-31 13:00:00,32.38,33.22,32.37,33.06,24200.0,16.4328,16.8591,16.4277,16.7779,24200.0
2008-10-31 13:30:00,33.08,33.39,32.74,33.14,26100.0,16.7881,16.9454,16.6155,16.8185,26100.0
2008-10-31 14:00:00,33.14,33.44,32.9,33.22,37000.0,16.8185,16.9708,16.6967,16.8591,37000.0
2008-10-31 14:30:00,33.25,33.67,32.92,33.67,44600.0,16.8743,17.0875,16.7069,17.0875,44600.0
2008-10-31 15:00:00,33.68,34.07,33.22,33.51,79300.0,17.0926,17.2905,16.8591,17.0063,79300.0
2008-10-31 15:30:00,33.61,33.73,33.16,33.61,194700.0,17.057,17.1179,16.8287,17.057,194700.0
2008-11-03 09:30:00,33.88,33.88,32.61,32.66,66500.0,17.1941,17.1941,16.5495,16.5749,66500.0
2008-11-03 10:00:00,32.65,33.73,32.65,33.62,88400.0,16.5698,17.1179,16.5698,17.0621,88400.0
2008-11-03 10:30:00,33.49,34.01,33.38,33.68,39500.0,16.9961,17.26,16.9403,17.0926,39500.0
2008-11-03 11:00:00,33.68,34.06,33.68,33.96,28000.0,17.0926,17.2854,17.0926,17.2347,28000.0
2008-11-03 11:30:00,34.02,34.22,33.98,34.07,12200.0,17.2651,17.3666,17.2448,17.2905,12200.0
2008-11-03 12:00:00,34.06,34.16,33.99,34.07,12200.0,17.2854,17.3362,17.2499,17.2905,12200.0
2008-11-03 12:30:00,34.07,34.09,33.77,33.89,19400.0,17.2905,17.3006,17.1382,17.1991,19400.0
2008-11-03 13:00:00,33.88,34.03,33.64,33.66,21700.0,17.1941,17.2702,17.0723,17.0824,21700.0
2008-11-03 13:30:00,33.64,33.65,33.17,33.19,30300.0,17.0723,17.0773,16.8337,16.8439,30300.0
2008-11-03 14:00:00,33.21,33.34,33.04,33.34,19700.0,16.854,16.92,16.7678,16.92,19700.0
2008-11-03 14:30:00,33.36,33.5,33.24,33.28,28000.0,16.9302,17.0012,16.8693,16.8896,28000.0
2008-11-03 15:00:00,33.26,33.44,33.12,33.44,46900.0,16.8794,16.9708,16.8084,16.9708,46900.0
2008-11-03 15:30:00,33.45,33.78,33.19,33.33,109000.0,16.9758,17.1433,16.8439,16.9149,109000.0
2008-11-04 09:30:00,33.01,34.19,32.12,32.31,90200.0,16.7525,17.3514,16.3009,16.3973,90200.0
2008-11-04 10:00:00,32.31,33.12,32.25,33.1,82900.0,16.3973,16.8084,16.3668,16.7982,82900.0
2008-11-04 10:30:00,33.13,33.36,32.93,33.32,79500.0,16.8134,16.9302,16.7119,16.9099,79500.0
2008-11-04 11:00:00,33.39,33.76,33.39,33.72,86500.0,16.9454,17.1332,16.9454,17.1129,86500.0
2008-11-04 11:30:00,33.74,34.16,33.62,34.16,32500.0,17.123,17.3362,17.0621,17.3362,32500.0
2008-11-04 12:00:00,34.13,34.44,33.9,34.19,32600.0,17.3209,17.4783,17.2042,17.3514,32600.0
2008-11-04 12:30:00,34.21,34.22,33.8,34.03,29800.0,17.3615,17.3666,17.1535,17.2702,29800.0
2008-11-04 13:00:00,34.06,34.16,33.92,34.1,26200.0,17.2854,17.3362,17.2144,17.3057,26200.0
2008-11-04 13:30:00,34.12,34.52,33.99,34.42,48500.0,17.3159,17.5189,17.2499,17.4681,48500.0
2008-11-04 14:00:00,34.4,34.53,34.17,34.46,41500.0,17.458,17.5239,17.3412,17.4884,41500.0
2008-11-04 14:30:00,34.43,34.46,34.04,34.32,60400.0,17.4732,17.4884,17.2753,17.4174,60400.0
2008-11-04 15:00:00,34.33,34.44,34.1,34.31,38100.0,17.4224,17.4783,17.3057,17.4123,38100.0
2008-11-04 15:30:00,34.33,35.33,34.33,35.1,166900.0,17.4224,17.9299,17.4224,17.8132,166900.0
2008-11-05 09:30:00,34.65,34.77,33.39,33.55,85000.0,17.5848,17.6457,16.9454,17.0266,85000.0
2008-11-05 10:00:00,33.57,34.53,33.56,34.36,48000.0,17.0367,17.5239,17.0317,17.4377,48000.0
2008-11-05 10:30:00,34.41,34.68,34.02,34.02,32600.0,17.463,17.6001,17.2651,17.2651,32600.0
2008-11-05 11:00:00,34.0,34.06,33.79,33.85,65600.0,17.255,17.2854,17.1484,17.1788,65600.0
2008-11-05 11:30:00,33.88,34.05,33.54,33.93,45100.0,17.1941,17.2803,17.0215,17.2194,45100.0
2008-11-05 12:00:00,33.97,34.05,33.53,33.91,84200.0,17.2397,17.2803,17.0164,17.2093,84200.0
2008-11-05 12:30:00,33.9,34.46,33.53,33.9,179500.0,17.2042,17.4884,17.0164,17.2042,179500.0
2008-11-05 13:00:00,33.9,34.0,33.74,33.86,53200.0,17.2042,17.255,17.123,17.1839,53200.0
2008-11-05 13:30:00,33.84,33.88,33.58,33.58,44600.0,17.1738,17.1941,17.0418,17.0418,44600.0
2008-11-05 14:00:00,33.59,33.65,33.12,33.47,53800.0,17.0469,17.0773,16.8084,16.986,53800.0
2008-11-05 14:30:00,33.47,33.91,33.23,33.35,90500.0,16.986,17.2093,16.8642,16.9251,90500.0
2008-11-05 15:00:00,33.3,33.51,32.66,32.83,108900.0,16.8997,17.0063,16.5749,16.6612,108900.0
2008-11-05 15:30:00,32.8,32.81,31.42,31.64,342300.0,16.646,16.651,15.9456,16.0573,342300.0
2008-11-06 09:30:00,31.71,32.18,30.73,30.97,70700.0,16.0928,16.3313,15.5954,15.7172,70700.0
2008-11-06 10:00:00,30.88,31.17,30.26,30.96,39200.0,15.6716,15.8187,15.3569,15.7122,39200.0
2008-11-06 10:30:00,31.0,31.16,30.66,31.0,31400.0,15.7325,15.8137,15.5599,15.7325,31400.0
2008-11-06 11:00:00,31.01,31.2,30.67,30.78,20100.0,15.7375,15.834,15.565,15.6208,20100.0
2008-11-06 11:30:00,30.84,31.06,30.54,30.94,42600.0,15.6513,15.7629,15.499,15.702,42600.0
2008-11-06 12:00:00,30.94,31.57,30.78,31.11,80300.0,15.702,16.0217,15.6208,15.7883,80300.0
2008-11-06 12:30:00,31.11,31.14,30.78,30.96,27100.0,15.7883,15.8035,15.6208,15.7122,27100.0
2008-11-06 13:00:00,30.95,31.18,30.89,31.02,56700.0,15.7071,15.8238,15.6766,15.7426,56700.0
2008-11-06 13:30:00,31.0,31.05,30.83,31.05,51100.0,15.7325,15.7578,15.6462,15.7578,51100.0
2008-11-06 14:00:00,31.05,31.5,31.02,31.18,73300.0,15.7578,15.9862,15.7426,15.8238,73300.0
2008-11-06 14:30:00,31.18,31.63,31.1,31.23,111700.0,15.8238,16.0522,15.7832,15.8492,111700.0
2008-11-06 15:00:00,31.21,31.29,30.83,30.84,49200.0,15.839,15.8796,15.6462,15.6513,49200.0
2008-11-06 15:30:00,30.85,31.1,30.53,30.67,171000.0,15.6563,15.7832,15.4939,15.565,171000.0
2008-11-07 09:30:00,30.82,31.43,29.86,30.53,38800.0,15.6411,15.9507,15.1539,15.4939,38800.0
2008-11-07 10:00:00,30.54,31.75,30.54,31.44,41000.0,15.499,16.1131,15.499,15.9558,41000.0
2008-11-07 10:30:00,31.43,32.18,31.4,31.74,34000.0,15.9507,16.3313,15.9355,16.108,34000.0
2008-11-07 11:00:00,31.65,31.65,30.65,30.7,47800.0,16.0623,16.0623,15.5548,15.5802,47800.0
2008-11-07 11:30:00,30.65,31.29,30.65,31.29,19500.0,15.5548,15.8796,15.5548,15.8796,19500.0
2008-11-07 12:00:00,31.37,31.45,31.1,31.32,13800.0,15.9202,15.9608,15.7832,15.8949,13800.0
2008-11-07 12:30:00,31.25,31.54,31.15,31.5,15600.0,15.8593,16.0065,15.8086,15.9862,15600.0
2008-11-07 13:00:00,31.46,31.52,31.29,31.4,12400.0,15.9659,15.9964,15.8796,15.9355,12400.0
2008-11-07 13:30:00,31.43,31.45,31.18,31.38,17000.0,15.9507,15.9608,15.8238,15.9253,17000.0
2008-11-07 14:00:00,31.32,31.58,31.3,31.52,15500.0,15.8949,16.0268,15.8847,15.9964,15500.0
2008-11-07 14:30:00,31.58,32.0,31.47,31.47,31600.0,16.0268,16.24,15.971,15.971,31600.0
2008-11-07 15:00:00,31.46,31.68,31.24,31.51,42900.0,15.9659,16.0776,15.8543,15.9913,42900.0
2008-11-07 15:30:00,31.47,33.18,31.39,32.84,199400.0,15.971,16.8388,15.9304,16.6663,199400.0
2008-11-10 09:30:00,33.77,33.78,32.65,32.78,67200.0,17.1382,17.1433,16.5698,16.6358,67200.0
2008-11-10 10:00:00,32.84,33.22,32.65,32.77,40000.0,16.6663,16.8591,16.5698,16.6307,40000.0
2008-11-10 10:30:00,32.84,32.85,32.13,32.13,11300.0,16.6663,16.6713,16.3059,16.3059,11300.0
2008-11-10 11:00:00,32.1,32.1,31.41,31.71,25100.0,16.2907,16.2907,15.9405,16.0928,25100.0
2008-11-10 11:30:00,31.81,31.94,31.17,31.31,21300.0,16.1435,16.2095,15.8187,15.8898,21300.0
2008-11-10 12:00:00,31.3,31.43,31.22,31.42,34700.0,15.8847,15.9507,15.8441,15.9456,34700.0
2008-11-10 12:30:00,31.34,31.49,31.06,31.08,16800.0,15.905,15.9811,15.7629,15.7731,16800.0
2008-11-10 13:00:00,31.02,31.6,30.97,31.6,14900.0,15.7426,16.037,15.7172,16.037,14900.0
2008-11-10 13:30:00,31.61,32.06,31.59,32.0,31700.0,16.042,16.2704,16.0319,16.24,31700.0
2008-11-10 14:00:00,31.94,32.0,31.42,31.54,22700.0,16.2095,16.24,15.9456,16.0065,22700.0
2008-11-10 14:30:00,31.46,31.52,30.85,30.93,27900.0,15.9659,15.9964,15.6563,15.6969,27900.0
2008-11-10 15:00:00,30.94,30.94,30.07,30.34,86100.0,15.702,15.702,15.2605,15.3975,86100.0
2008-11-10 15:30:00,30.35,30.63,29.8,30.31,257200.0,15.4026,15.5447,15.1235,15.3823,257200.0
2008-11-11 09:30:00,29.48,30.37,29.03,29.09,77900.0,14.9611,15.4127,14.7327,14.7631,77900.0
2008-11-11 10:00:00,29.07,29.59,28.87,29.13,101200.0,14.753,15.0169,14.6515,14.7834,101200.0
2008-11-11 10:30:00,29.1,29.46,28.7,28.97,71100.0,14.7682,14.9509,14.5652,14.7022,71100.0
2008-11-11 11:00:00,28.97,29.59,28.92,29.46,75900.0,14.7022,15.0169,14.6769,14.9509,75900.0
2008-11-11 11:30:00,29.48,29.7,29.35,29.5,37800.0,14.9611,15.0727,14.8951,14.9712,37800.0
2008-11-11 12:00:00,29.48,29.54,29.22,29.34,34800.0,14.9611,14.9915,14.8291,14.89,34800.0
2008-11-11 12:30:00,29.32,29.61,29.3,29.61,31500.0,14.8799,15.027,14.8697,15.027,31500.0
2008-11-11 13:00:00,29.6,29.82,29.43,29.65,35600.0,15.022,15.1336,14.9357,15.0473,35600.0
2008-11-11 13:30:00,29.68,30.38,29.46,30.11,65700.0,15.0626,15.4178,14.9509,15.2808,65700.0
2008-11-11 14:00:00,30.09,30.71,29.62,30.71,82800.0,15.2706,15.5853,15.0321,15.5853,82800.0
2008-11-11 14:30:00,30.72,31.0,29.71,29.77,97400.0,15.5904,15.7325,15.0778,15.1082,97400.0
2008-11-11 15:00:00,29.74,29.79,29.44,29.59,109900.0,15.093,15.1184,14.9408,15.0169,109900.0
2008-11-11 15:30:00,29.55,29.68,28.92,29.43,224200.0,14.9966,15.0626,14.6769,14.9357,224200.0
2008-11-12 09:30:00,28.3,28.7,27.67,28.06,61400.0,14.3622,14.5652,14.0425,14.2404,61400.0
2008-11-12 10:00:00,28.14,28.18,27.69,27.97,50500.0,14.281,14.3013,14.0526,14.1947,50500.0
2008-11-12 10:30:00,27.95,28.23,27.59,28.13,46200.0,14.1846,14.3267,14.0019,14.2759,46200.0
2008-11-12 11:00:00,28.04,28.43,27.83,28.32,30000.0,14.2303,14.4282,14.1237,14.3724,30000.0
2008-11-12 11:30:00,28.32,28.41,28.07,28.34,29200.0,14.3724,14.418,14.2455,14.3825,29200.0
2008-11-12 12:00:00,28.39,28.68,28.24,28.62,51000.0,14.4079,14.5551,14.3318,14.5246,51000.0
2008-11-12 12:30:00,28.6,28.65,28.46,28.52,22600.0,14.5145,14.5398,14.4434,14.4739,22600.0
2008-11-12 13:00:00,28.53,28.63,28.36,28.42,16500.0,14.4789,14.5297,14.3927,14.4231,16500.0
2008-11-12 13:30:00,28.48,28.49,28.21,28.36,37100.0,14.4536,14.4586,14.3165,14.3927,37100.0
2008-11-12 14:00:00,28.35,28.42,28.1,28.39,45000.0,14.3876,14.4231,14.2607,14.4079,45000.0
2008-11-12 14:30:00,28.38,28.58,27.93,27.96,39100.0,14.4028,14.5043,14.1744,14.1897,39100.0
2008-11-12 15:00:00,27.92,27.96,27.54,27.63,60800.0,14.1694,14.1897,13.9765,14.0222,60800.0
2008-11-12 15:30:00,27.64,28.05,27.27,27.48,253700.0,14.0273,14.2353,13.8395,13.9461,253700.0
2008-11-13 09:30:00,27.83,28.69,26.62,26.82,51700.0,14.1237,14.5601,13.5096,13.6111,51700.0
2008-11-13 10:00:00,26.83,28.08,26.83,27.7,45300.0,13.6162,14.2506,13.6162,14.0577,45300.0
2008-11-13 10:30:00,27.69,27.74,27.13,27.49,42300.0,14.0526,14.078,13.7684,13.9511,42300.0
2008-11-13 11:00:00,27.49,27.62,27.04,27.37,32500.0,13.9511,14.0171,13.7228,13.8902,32500.0
2008-11-13 11:30:00,27.43,27.51,27.12,27.24,42700.0,13.9207,13.9613,13.7634,13.8243,42700.0
2008-11-13 12:00:00,27.3,27.71,27.03,27.06,37500.0,13.8547,14.0628,13.7177,13.7329,37500.0
2008-11-13 12:30:00,27.08,27.38,26.48,26.48,37200.0,13.7431,13.8953,13.4386,13.4386,37200.0
2008-11-13 13:00:00,26.46,27.67,26.44,27.6,49900.0,13.4284,14.0425,13.4183,14.007,49900.0
2008-11-13 13:30:00,27.61,28.45,27.4,27.94,63800.0,14.012,14.4383,13.9055,14.1795,63800.0
2008-11-13 14:00:00,27.94,28.83,27.8,28.7,101300.0,14.1795,14.6312,14.1085,14.5652,101300.0
2008-11-13 14:30:00,28.71,29.17,27.93,28.93,222300.0,14.5703,14.8037,14.1744,14.6819,222300.0
2008-11-13 15:00:00,28.88,29.02,27.99,28.43,171900.0,14.6566,14.7276,14.2049,14.4282,171900.0
2008-11-13 15:30:00,28.45,30.08,28.22,29.92,400600.0,14.4383,15.2656,14.3216,15.1844,400600.0
2008-11-14 09:30:00,29.99,29.99,28.96,29.27,32700.0,15.2199,15.2199,14.6972,14.8545,32700.0
2008-11-14 10:00:00,29.21,29.22,28.09,28.11,47000.0,14.824,14.8291,14.2556,14.2658,47000.0
2008-11-14 10:30:00,28.09,28.51,27.58,28.26,36100.0,14.2556,14.4688,13.9968,14.3419,36100.0
2008-11-14 11:00:00,28.2,28.39,27.83,28.17,31900.0,14.3115,14.4079,14.1237,14.2962,31900.0
2008-11-14 11:30:00,28.07,28.11,27.73,27.78,34900.0,14.2455,14.2658,14.0729,14.0983,34900.0
2008-11-14 12:00:00,27.77,27.91,27.43,27.67,39400.0,14.0932,14.1643,13.9207,14.0425,39400.0
2008-11-14 12:30:00,27.77,28.27,27.65,28.17,40200.0,14.0932,14.347,14.0323,14.2962,40200.0
2008-11-14 13:00:00,28.17,28.17,27.66,28.04,34400.0,14.2962,14.2962,14.0374,14.2303,34400.0
2008-11-14 13:30:00,28.03,28.2,27.77,27.9,43400.0,14.2252,14.3115,14.0932,14.1592,43400.0
2008-11-14 14:00:00,27.84,28.68,27.84,28.44,50700.0,14.1288,14.5551,14.1288,14.4333,50700.0
2008-11-14 14:30:00,28.49,29.06,28.32,29.06,46100.0,14.4586,14.7479,14.3724,14.7479,46100.0
2008-11-14 15:00:00,29.11,29.16,28.0,28.18,47400.0,14.7733,14.7987,14.21,14.3013,47400.0
2008-11-14 15:30:00,28.17,28.21,26.56,26.71,183200.0,14.2962,14.3165,13.4792,13.5553,183200.0
2008-11-17 09:30:00,26.67,26.88,26.0,26.5,75400.0,13.535,13.6416,13.195,13.4487,75400.0
2008-11-17 10:00:00,26.43,26.49,25.75,25.86,33900.0,13.4132,13.4436,13.0681,13.1239,33900.0
2008-11-17 10:30:00,25.88,26.08,25.45,25.61,65300.0,13.1341,13.2356,12.9159,12.9971,65300.0
2008-11-17 11:00:00,25.59,26.29,25.59,26.04,71700.0,12.9869,13.3421,12.9869,13.2153,71700.0
2008-11-17 11:30:00,26.05,26.92,25.94,26.91,70700.0,13.2203,13.6619,13.1645,13.6568,70700.0
2008-11-17 12:00:00,26.88,27.0,26.62,26.92,45500.0,13.6416,13.7025,13.5096,13.6619,45500.0
2008-11-17 12:30:00,26.97,27.08,26.55,26.62,55900.0,13.6872,13.7431,13.4741,13.5096,55900.0
2008-11-17 13:00:00,26.59,26.75,26.37,26.63,36700.0,13.4944,13.5756,13.3827,13.5147,36700.0
2008-11-17 13:30:00,26.69,26.78,26.26,26.51,25400.0,13.5451,13.5908,13.3269,13.4538,25400.0
2008-11-17 14:00:00,26.48,26.65,26.14,26.26,43700.0,13.4386,13.5248,13.266,13.3269,43700.0
2008-11-17 14:30:00,26.28,26.66,26.13,26.33,60100.0,13.3371,13.5299,13.2609,13.3624,60100.0
2008-11-17 15:00:00,26.33,26.7,26.22,26.53,76700.0,13.3624,13.5502,13.3066,13.4639,76700.0
2008-11-17 15:30:00,26.5,26.59,25.32,25.65,249100.0,13.4487,13.4944,12.8499,13.0174,249100.0
2008-11-18 09:30:00,25.73,26.04,25.0,25.35,65400.0,13.058,13.2153,12.6875,12.8651,65400.0
2008-11-18 10:00:00,25.31,25.53,24.71,25.36,60100.0,12.8448,12.9565,12.5403,12.8702,60100.0
2008-11-18 10:30:00,25.37,25.49,24.99,25.01,31700.0,12.8753,12.9362,12.6824,12.6926,31700.0
2008-11-18 11:00:00,24.98,24.99,24.67,24.73,40000.0,12.6773,12.6824,12.52,12.5505,40000.0
2008-11-18 11:30:00,24.71,25.04,24.62,25.03,46000.0,12.5403,12.7078,12.4946,12.7027,46000.0
2008-11-18 12:00:00,25.01,25.12,24.84,24.94,44400.0,12.6926,12.7484,12.6063,12.657,44400.0
2008-11-18 12:30:00,24.97,24.97,24.35,24.37,41000.0,12.6723,12.6723,12.3576,12.3678,41000.0
2008-11-18 13:00:00,24.37,24.4,23.87,23.92,49700.0,12.3678,12.383,12.114,12.1394,49700.0
2008-11-18 13:30:00,23.91,24.07,23.51,23.97,65800.0,12.1343,12.2155,11.9313,12.1648,65800.0
2008-11-18 14:00:00,23.97,23.97,23.52,23.73,79800.0,12.1648,12.1648,11.9364,12.043,79800.0
2008-11-18 14:30:00,23.72,23.78,23.4,23.54,60300.0,12.0379,12.0683,11.8755,11.9465,60300.0
2008-11-18 15:00:00,23.5,24.18,23.49,23.93,162700.0,11.9262,12.2713,11.9212,12.1445,162700.0
2008-11-18 15:30:00,23.94,25.15,23.78,24.97,301000.0,12.1495,12.7636,12.0683,12.6723,301000.0
2008-11-19 09:30:00,24.57,24.66,23.81,23.95,125800.0,12.4693,12.5149,12.0836,12.1546,125800.0
2008-11-19 10:00:00,23.95,24.27,23.73,23.96,122400.0,12.1546,12.317,12.043,12.1597,122400.0
2008-11-19 10:30:00,23.99,24.0,23.51,23.58,138600.0,12.1749,12.18,11.9313,11.9668,138600.0
2008-11-19 11:00:00,23.6,23.98,23.42,23.42,101800.0,11.977,12.1698,11.8856,11.8856,101800.0
2008-11-19 11:30:00,23.43,23.83,23.27,23.7,82800.0,11.8907,12.0937,11.8095,12.0277,82800.0
2008-11-19 12:00:00,23.68,23.7,23.34,23.36,36500.0,12.0176,12.0277,11.845,11.8552,36500.0
2008-11-19 12:30:00,23.37,23.61,23.2,23.29,57400.0,11.8603,11.9821,11.774,11.8197,57400.0
2008-11-19 13:00:00,23.27,23.59,23.05,23.11,51500.0,11.8095,11.9719,11.6979,11.7283,51500.0
2008-11-19 13:30:00,23.1,23.6,23.02,23.51,27700.0,11.7232,11.977,11.6826,11.9313,27700.0
2008-11-19 14:00:00,23.54,23.61,23.13,23.29,38700.0,11.9465,11.9821,11.7385,11.8197,38700.0
2008-11-19 14:30:00,23.26,23.47,23.0,23.18,94200.0,11.8044,11.911,11.6725,11.7638,94200.0
2008-11-19 15:00:00,23.17,23.23,22.68,22.68,91600.0,11.7588,11.7892,11.5101,11.5101,91600.0
2008-11-19 15:30:00,22.69,22.76,21.16,21.5,421800.0,11.5152,11.5507,10.7387,10.9112,421800.0
2008-11-20 09:30:00,21.5,21.5,20.32,20.44,101300.0,10.9112,10.9112,10.3124,10.3733,101300.0
2008-11-20 10:00:00,20.32,20.44,19.63,20.15,275100.0,10.3124,10.3733,9.9622,10.2261,275100.0
2008-11-20 10:30:00,20.17,21.16,19.87,20.89,131500.0,10.2363,10.7387,10.084,10.6017,131500.0
2008-11-20 11:00:00,20.96,21.39,20.83,21.07,166500.0,10.6372,10.8554,10.5712,10.693,166500.0
2008-11-20 11:30:00,21.04,21.05,20.52,20.83,65100.0,10.6778,10.6829,10.4139,10.5712,65100.0
2008-11-20 12:00:00,20.79,21.15,20.53,21.0,76300.0,10.5509,10.7336,10.419,10.6575,76300.0
2008-11-20 12:30:00,20.99,21.9,20.92,21.46,92200.0,10.6524,11.1142,10.6169,10.8909,92200.0
2008-11-20 13:00:00,21.44,21.52,20.9,21.12,97100.0,10.8808,10.9214,10.6067,10.7184,97100.0
2008-11-20 13:30:00,21.05,21.37,20.87,21.15,269800.0,10.6829,10.8453,10.5915,10.7336,269800.0
2008-11-20 14:00:00,21.15,21.2,20.71,20.74,175900.0,10.7336,10.759,10.5103,10.5255,175900.0
2008-11-20 14:30:00,20.71,21.04,20.36,20.45,168000.0,10.5103,10.6778,10.3327,10.3784,168000.0
2008-11-20 15:00:00,20.47,20.68,19.74,19.8,171700.0,10.3885,10.4951,10.018,10.0485,171700.0
2008-11-20 15:30:00,19.8,20.2,18.08,18.56,591100.0,10.0485,10.2515,9.1756,9.4192,591100.0
2008-11-21 09:30:00,18.98,19.87,18.5,18.79,155600.0,9.6323,10.084,9.3887,9.5359,155600.0
2008-11-21 10:00:00,18.74,19.19,18.17,18.29,125300.0,9.5105,9.7389,9.2213,9.2822,125300.0
2008-11-21 10:30:00,18.2,18.55,17.58,17.7,116300.0,9.2365,9.4141,8.9218,8.9827,116300.0
2008-11-21 11:00:00,17.71,17.85,17.24,17.45,130800.0,8.9878,9.0589,8.7493,8.8559,130800.0
2008-11-21 11:30:00,17.53,17.93,17.35,17.6,134400.0,8.8965,9.0995,8.8051,8.932,134400.0
2008-11-21 12:00:00,17.63,18.09,17.41,18.09,96400.0,8.9472,9.1807,8.8356,9.1807,96400.0
2008-11-21 12:30:00,18.08,18.31,17.96,18.11,132700.0,9.1756,9.2923,9.1147,9.1908,132700.0
2008-11-21 13:00:00,18.11,18.27,17.95,18.05,103700.0,9.1908,9.272,9.1096,9.1604,103700.0
2008-11-21 13:30:00,18.08,18.15,17.58,17.58,109000.0,9.1756,9.2111,8.9218,8.9218,109000.0
2008-11-21 14:00:00,17.58,17.86,17.58,17.73,84000.0,8.9218,9.0639,8.9218,8.998,84000.0
2008-11-21 14:30:00,17.72,17.72,16.86,16.98,118600.0,8.9929,8.9929,8.5564,8.6173,118600.0
2008-11-21 15:00:00,16.98,18.41,16.98,18.18,211900.0,8.6173,9.3431,8.6173,9.2263,211900.0
2008-11-21 15:30:00,18.18,19.56,17.6,19.19,692600.0,9.2263,9.9267,8.932,9.7389,692600.0
2008-11-24 09:30:00,19.55,20.18,18.94,19.53,146100.0,9.9216,10.2413,9.612,9.9115,146100.0
2008-11-24 10:00:00,19.57,20.87,19.37,20.63,128000.0,9.9318,10.5915,9.8303,10.4697,128000.0
2008-11-24 10:30:00,20.63,21.61,20.57,21.58,111100.0,10.4697,10.9671,10.4393,10.9518,111100.0
2008-11-24 11:00:00,21.58,21.84,21.47,21.7,158500.0,10.9518,11.0838,10.896,11.0127,158500.0
2008-11-24 11:30:00,21.7,21.88,21.35,21.43,85200.0,11.0127,11.1041,10.8351,10.8757,85200.0
2008-11-24 12:00:00,21.42,21.63,21.14,21.44,69400.0,10.8706,10.9772,10.7285,10.8808,69400.0
2008-11-24 12:30:00,21.5,21.99,21.5,21.88,83800.0,10.9112,11.1599,10.9112,11.1041,83800.0
2008-11-24 13:00:00,21.92,22.06,21.8,21.92,93100.0,11.1244,11.1954,11.0635,11.1244,93100.0
2008-11-24 13:30:00,21.92,22.39,21.9,22.34,148200.0,11.1244,11.3629,11.1142,11.3375,148200.0
2008-11-24 14:00:00,22.35,22.35,21.88,22.09,106700.0,11.3426,11.3426,11.1041,11.2107,106700.0
2008-11-24 14:30:00,22.11,22.32,21.73,22.07,108500.0,11.2208,11.3274,11.028,11.2005,108500.0
2008-11-24 15:00:00,22.09,22.19,21.85,22.12,340200.0,11.2107,11.2614,11.0889,11.2259,340200.0
2008-11-24 15:30:00,22.11,22.92,21.86,22.42,696000.0,11.2208,11.6319,11.0939,11.3781,696000.0
2008-11-25 09:30:00,23.09,23.29,22.47,22.89,121700.0,11.7182,11.8197,11.4035,11.6167,121700.0
2008-11-25 10:00:00,22.98,24.29,22.98,23.77,140500.0,11.6623,12.3272,11.6623,12.0633,140500.0
2008-11-25 10:30:00,23.79,23.94,23.22,23.65,97200.0,12.0734,12.1495,11.7841,12.0024,97200.0
2008-11-25 11:00:00,23.67,24.2,23.28,24.01,114300.0,12.0125,12.2815,11.8146,12.1851,114300.0
2008-11-25 11:30:00,24.01,24.16,23.65,23.85,56900.0,12.1851,12.2612,12.0024,12.1039,56900.0
2008-11-25 12:00:00,23.87,23.9,23.36,23.56,60400.0,12.114,12.1292,11.8552,11.9567,60400.0
2008-11-25 12:30:00,23.56,23.78,23.22,23.22,70300.0,11.9567,12.0683,11.7841,11.7841,70300.0
2008-11-25 13:00:00,23.22,23.53,23.0,23.33,87300.0,11.7841,11.9415,11.6725,11.84,87300.0
2008-11-25 13:30:00,23.36,23.75,23.36,23.68,56500.0,11.8552,12.0531,11.8552,12.0176,56500.0
2008-11-25 14:00:00,23.63,23.63,22.98,23.01,89000.0,11.9922,11.9922,11.6623,11.6776,89000.0
2008-11-25 14:30:00,23.02,24.04,22.99,23.81,186100.0,11.6826,12.2003,11.6674,12.0836,186100.0
2008-11-25 15:00:00,23.83,24.53,23.81,24.14,213400.0,12.0937,12.449,12.0836,12.251,213400.0
2008-11-25 15:30:00,24.14,25.16,24.0,24.71,403300.0,12.251,12.7687,12.18,12.5403,403300.0
2008-11-26 09:30:00,24.53,24.67,23.63,24.02,50500.0,12.449,12.52,11.9922,12.1901,50500.0
2008-11-26 10:00:00,24.07,25.14,24.01,25.07,61900.0,12.2155,12.7585,12.1851,12.723,61900.0
2008-11-26 10:30:00,25.06,25.3,24.99,25.1,44900.0,12.7179,12.8397,12.6824,12.7382,44900.0
2008-11-26 11:00:00,25.1,25.64,24.7,25.52,90300.0,12.7382,13.0123,12.5352,12.9514,90300.0
2008-11-26 11:30:00,25.5,25.91,25.47,25.69,74600.0,12.9412,13.1493,12.926,13.0377,74600.0
2008-11-26 12:00:00,25.73,25.93,25.55,25.78,69900.0,13.058,13.1595,12.9666,13.0833,69900.0
2008-11-26 12:30:00,25.75,26.49,25.7,26.29,62300.0,13.0681,13.4436,13.0427,13.3421,62300.0
2008-11-26 13:00:00,26.27,26.71,25.98,26.11,92000.0,13.332,13.5553,13.1848,13.2508,92000.0
2008-11-26 13:30:00,26.02,26.02,25.5,25.7,42300.0,13.2051,13.2051,12.9412,13.0427,42300.0
2008-11-26 14:00:00,25.72,25.99,25.47,25.82,27300.0,13.0529,13.1899,12.926,13.1036,27300.0
2008-11-26 14:30:00,25.87,26.09,25.69,26.04,54900.0,13.129,13.2406,13.0377,13.2153,54900.0
2008-11-26 15:00:00,26.04,26.32,25.99,26.17,67800.0,13.2153,13.3574,13.1899,13.2812,67800.0
2008-11-26 15:30:00,26.21,26.99,26.14,26.73,267000.0,13.3015,13.6974,13.266,13.5654,267000.0
2008-11-28 09:30:00,25.93,26.55,25.62,26.31,77000.0,13.1595,13.4741,13.0021,13.3523,77000.0
2008-11-28 10:00:00,26.31,26.64,26.03,26.39,73700.0,13.3523,13.5198,13.2102,13.3929,73700.0
2008-11-28 10:30:00,26.38,27.0,26.24,26.95,51500.0,13.3878,13.7025,13.3168,13.6771,51500.0
2008-11-28 11:00:00,26.94,27.04,26.54,26.67,47100.0,13.672,13.7228,13.469,13.535,47100.0
2008-11-28 11:30:00,26.69,26.7,26.24,26.25,28200.0,13.5451,13.5502,13.3168,13.3218,28200.0
2008-11-28 12:00:00,26.27,26.33,26.09,26.25,34800.0,13.332,13.3624,13.2406,13.3218,34800.0
2008-11-28 12:30:00,26.23,26.84,26.04,26.43,267700.0,13.3117,13.6213,13.2153,13.4132,267700.0
2008-11-28 13:00:00,26.18,26.47,25.94,26.47,185100.0,13.2863,13.4335,13.1645,13.4335,185100.0
2008-11-28 13:30:00,26.47,26.47,26.47,26.47,0.0,13.4335,13.4335,13.4335,13.4335,0.0
2008-11-28 14:00:00,26.47,26.47,26.47,26.47,0.0,13.4335,13.4335,13.4335,13.4335,0.0
2008-11-28 14:30:00,26.47,26.47,26.47,26.47,0.0,13.4335,13.4335,13.4335,13.4335,0.0
2008-11-28 15:00:00,26.47,26.47,26.47,26.47,0.0,13.4335,13.4335,13.4335,13.4335,0.0
2008-11-28 15:30:00,26.47,26.47,26.47,26.47,0.0,13.4335,13.4335,13.4335,13.4335,0.0
2008-12-01 09:30:00,26.03,26.03,24.82,25.08,174700.0,13.2102,13.2102,12.5961,12.7281,174700.0
2008-12-01 10:00:00,25.08,25.57,24.99,25.18,103100.0,12.7281,12.9768,12.6824,12.7788,103100.0
2008-12-01 10:30:00,25.18,25.51,24.97,25.32,59900.0,12.7788,12.9463,12.6723,12.8499,59900.0
2008-12-01 11:00:00,25.3,25.55,25.13,25.17,54700.0,12.8397,12.9666,12.7535,12.7738,54700.0
2008-12-01 11:30:00,25.21,25.88,25.19,25.79,84000.0,12.7941,13.1341,12.7839,13.0884,84000.0
2008-12-01 12:00:00,25.76,25.92,25.53,25.67,79700.0,13.0732,13.1544,12.9565,13.0275,79700.0
2008-12-01 12:30:00,25.69,25.84,25.42,25.5,86700.0,13.0377,13.1138,12.9006,12.9412,86700.0
2008-12-01 13:00:00,25.52,25.72,25.1,25.1,52700.0,12.9514,13.0529,12.7382,12.7382,52700.0
2008-12-01 13:30:00,25.1,25.36,25.05,25.33,72300.0,12.7382,12.8702,12.7129,12.855,72300.0
2008-12-01 14:00:00,25.32,25.35,24.95,25.23,57100.0,12.8499,12.8651,12.6621,12.8042,57100.0
2008-12-01 14:30:00,25.27,25.74,25.09,25.35,77000.0,12.8245,13.063,12.7332,12.8651,77000.0
2008-12-01 15:00:00,25.35,25.35,24.81,24.91,188800.0,12.8651,12.8651,12.5911,12.6418,188800.0
2008-12-01 15:30:00,24.9,25.0,22.24,22.44,736500.0,12.6367,12.6875,11.2868,11.3883,736500.0
2008-12-02 09:30:00,22.57,23.8,22.53,22.87,233300.0,11.7765,12.4183,11.7556,11.9331,233300.0
2008-12-02 10:00:00,22.95,23.49,22.77,23.25,218900.0,11.9748,12.2566,11.8809,12.1313,218900.0
2008-12-02 10:30:00,23.25,23.28,22.96,23.14,139900.0,12.1313,12.147,11.98,12.0739,139900.0
2008-12-02 11:00:00,23.15,23.8,23.07,23.64,211200.0,12.0792,12.4183,12.0374,12.3348,211200.0
2008-12-02 11:30:00,23.69,23.73,23.48,23.5,104600.0,12.3609,12.3818,12.2513,12.2618,104600.0
2008-12-02 12:00:00,23.5,23.79,23.46,23.65,99900.0,12.2618,12.4131,12.2409,12.34,99900.0
2008-12-02 12:30:00,23.67,23.77,23.5,23.7,89000.0,12.3505,12.4027,12.2618,12.3661,89000.0
2008-12-02 13:00:00,23.67,23.67,23.47,23.51,110400.0,12.3505,12.3505,12.2461,12.267,110400.0
2008-12-02 13:30:00,23.55,23.69,23.38,23.5,210900.0,12.2879,12.3609,12.1992,12.2618,210900.0
2008-12-02 14:00:00,23.51,23.66,23.39,23.58,378200.0,12.267,12.3453,12.2044,12.3035,378200.0
2008-12-02 14:30:00,23.59,24.43,23.51,24.35,126500.0,12.3087,12.747,12.267,12.7053,126500.0
2008-12-02 15:00:00,24.35,24.94,23.68,24.76,168100.0,12.7053,13.0131,12.3557,12.9192,168100.0
2008-12-02 15:30:00,24.79,25.26,24.34,24.91,664400.0,12.9349,13.1801,12.7001,12.9975,664400.0
2008-12-03 09:30:00,23.85,24.8,23.26,24.25,86600.0,12.4444,12.9401,12.1365,12.6531,86600.0
2008-12-03 10:00:00,24.15,24.53,23.85,24.53,97800.0,12.6009,12.7992,12.4444,12.7992,97800.0
2008-12-03 10:30:00,24.53,26.07,24.53,25.99,112200.0,12.7992,13.6027,12.7992,13.561,112200.0
2008-12-03 11:00:00,25.99,26.06,25.28,25.33,86800.0,13.561,13.5975,13.1905,13.2166,86800.0
2008-12-03 11:30:00,25.31,26.04,25.21,25.84,65400.0,13.2062,13.5871,13.154,13.4827,65400.0
2008-12-03 12:00:00,25.9,25.91,24.91,25.14,63100.0,13.514,13.5193,12.9975,13.1175,63100.0
2008-12-03 12:30:00,25.14,25.24,24.75,24.79,94400.0,13.1175,13.1697,12.914,12.9349,94400.0
2008-12-03 13:00:00,24.8,24.87,24.09,24.14,69400.0,12.9401,12.9766,12.5696,12.5957,69400.0
2008-12-03 13:30:00,24.08,24.17,24.0,24.11,49500.0,12.5644,12.6114,12.5227,12.5801,49500.0
2008-12-03 14:00:00,24.13,25.24,24.08,24.92,98300.0,12.5905,13.1697,12.5644,13.0027,98300.0
2008-12-03 14:30:00,24.91,25.67,24.91,25.18,95500.0,12.9975,13.394,12.9975,13.1384,95500.0
2008-12-03 15:00:00,25.18,25.78,24.82,25.62,131500.0,13.1384,13.4514,12.9505,13.3679,131500.0
2008-12-03 15:30:00,25.65,26.85,25.48,26.32,375400.0,13.3836,14.0097,13.2949,13.7332,375400.0
2008-12-04 09:30:00,25.8,26.9,25.03,26.59,74600.0,13.4619,14.0358,13.0601,13.8741,74600.0
2008-12-04 10:00:00,26.59,27.0,26.34,26.77,82300.0,13.8741,14.088,13.7436,13.968,82300.0
2008-12-04 10:30:00,26.78,27.79,26.64,27.49,98700.0,13.9732,14.5002,13.9002,14.3437,98700.0
2008-12-04 11:00:00,27.43,27.43,26.68,27.14,48600.0,14.3124,14.3124,13.921,14.161,48600.0
2008-12-04 11:30:00,27.04,27.05,26.53,26.89,60000.0,14.1089,14.1141,13.8428,14.0306,60000.0
2008-12-04 12:00:00,26.91,27.01,26.42,26.79,63900.0,14.041,14.0932,13.7854,13.9784,63900.0
2008-12-04 12:30:00,26.78,27.07,26.7,26.97,47900.0,13.9732,14.1245,13.9315,14.0723,47900.0
2008-12-04 13:00:00,26.94,27.02,26.39,26.39,39300.0,14.0567,14.0984,13.7697,13.7697,39300.0
2008-12-04 13:30:00,26.35,27.01,26.35,26.81,55600.0,13.7488,14.0932,13.7488,13.9889,55600.0
2008-12-04 14:00:00,26.82,27.0,26.53,26.98,68000.0,13.9941,14.088,13.8428,14.0776,68000.0
2008-12-04 14:30:00,26.94,27.38,26.74,26.9,92700.0,14.0567,14.2863,13.9523,14.0358,92700.0
2008-12-04 15:00:00,26.95,26.95,25.09,25.15,172000.0,14.0619,14.0619,13.0914,13.1227,172000.0
2008-12-04 15:30:00,25.12,25.79,24.65,25.4,299800.0,13.1071,13.4566,12.8618,13.2531,299800.0
2008-12-05 09:30:00,24.47,26.0,24.47,25.1,177400.0,12.7679,13.5662,12.7679,13.0966,177400.0
2008-12-05 10:00:00,25.13,25.41,24.78,25.34,38300.0,13.1123,13.2584,12.9296,13.2218,38300.0
2008-12-05 10:30:00,25.29,25.98,25.2,25.78,71100.0,13.1958,13.5558,13.1488,13.4514,71100.0
2008-12-05 11:00:00,25.79,26.27,25.79,25.88,45800.0,13.4566,13.7071,13.4566,13.5036,45800.0
2008-12-05 11:30:00,25.86,26.15,25.83,26.01,26200.0,13.4932,13.6445,13.4775,13.5714,26200.0
2008-12-05 12:00:00,26.02,26.46,25.93,26.01,63500.0,13.5767,13.8062,13.5297,13.5714,63500.0
2008-12-05 12:30:00,26.0,26.0,25.58,25.65,42000.0,13.5662,13.5662,13.3471,13.3836,42000.0
2008-12-05 13:00:00,25.64,26.18,25.64,26.1,27900.0,13.3784,13.6601,13.3784,13.6184,27900.0
2008-12-05 13:30:00,26.11,26.84,26.11,26.51,50700.0,13.6236,14.0045,13.6236,13.8323,50700.0
2008-12-05 14:00:00,26.61,26.7,25.96,26.34,56500.0,13.8845,13.9315,13.5453,13.7436,56500.0
2008-12-05 14:30:00,26.32,27.62,26.21,27.57,55800.0,13.7332,14.4115,13.6758,14.3854,55800.0
2008-12-05 15:00:00,27.56,28.07,27.09,28.05,129300.0,14.3802,14.6463,14.135,14.6359,129300.0
2008-12-05 15:30:00,27.99,28.94,27.93,28.82,451800.0,14.6046,15.1002,14.5732,15.0376,451800.0
2008-12-08 09:30:00,29.99,30.4,29.14,29.32,111400.0,15.6481,15.862,15.2046,15.2985,111400.0
2008-12-08 10:00:00,29.37,29.58,28.41,28.71,138200.0,15.3246,15.4342,14.8237,14.9802,138200.0
2008-12-08 10:30:00,28.75,29.44,28.53,29.42,82600.0,15.0011,15.3611,14.8863,15.3507,82600.0
2008-12-08 11:00:00,29.38,29.6,29.33,29.58,93200.0,15.3298,15.4446,15.3037,15.4342,93200.0
2008-12-08 11:30:00,29.58,29.85,29.34,29.76,73100.0,15.4342,15.5751,15.309,15.5281,73100.0
2008-12-08 12:00:00,29.79,30.88,29.79,30.72,142900.0,15.5438,16.1125,15.5438,16.029,142900.0
2008-12-08 12:30:00,30.75,31.35,30.7,30.89,169100.0,16.0447,16.3577,16.0186,16.1177,169100.0
2008-12-08 13:00:00,30.91,31.11,30.51,30.65,136800.0,16.1281,16.2325,15.9194,15.9925,136800.0
2008-12-08 13:30:00,30.59,30.59,30.06,30.27,182200.0,15.9612,15.9612,15.6846,15.7942,182200.0
2008-12-08 14:00:00,30.26,30.86,30.2,30.73,96700.0,15.789,16.1021,15.7577,16.0342,96700.0
2008-12-08 14:30:00,30.73,31.22,30.41,31.22,114700.0,16.0342,16.2899,15.8673,16.2899,114700.0
2008-12-08 15:00:00,31.22,31.68,31.09,31.58,153100.0,16.2899,16.5299,16.2221,16.4777,153100.0
2008-12-08 15:30:00,31.64,32.21,31.18,31.91,434300.0,16.509,16.8065,16.269,16.6499,434300.0
2008-12-09 09:30:00,31.64,31.64,30.91,31.2,148300.0,16.509,16.509,16.1281,16.2795,148300.0
2008-12-09 10:00:00,31.23,32.43,31.16,32.03,119000.0,16.2951,16.9212,16.2586,16.7125,119000.0
2008-12-09 10:30:00,32.03,32.64,31.88,32.2,97800.0,16.7125,17.0308,16.6343,16.8012,97800.0
2008-12-09 11:00:00,32.15,32.45,31.5,31.5,223200.0,16.7751,16.9317,16.436,16.436,223200.0
2008-12-09 11:30:00,31.47,31.99,31.46,31.65,89300.0,16.4203,16.6917,16.4151,16.5143,89300.0
2008-12-09 12:00:00,31.69,32.22,31.39,31.39,85400.0,16.5351,16.8117,16.3786,16.3786,85400.0
2008-12-09 12:30:00,31.42,31.67,31.12,31.13,81300.0,16.3943,16.5247,16.2377,16.2429,81300.0
2008-12-09 13:00:00,31.11,31.21,30.54,30.65,94900.0,16.2325,16.2847,15.9351,15.9925,94900.0
2008-12-09 13:30:00,30.66,30.85,30.08,30.1,72900.0,15.9977,16.0968,15.6951,15.7055,72900.0
2008-12-09 14:00:00,30.09,30.11,29.27,29.45,98700.0,15.7003,15.7107,15.2724,15.3663,98700.0
2008-12-09 14:30:00,29.4,29.66,28.98,29.57,133800.0,15.3403,15.4759,15.1211,15.429,133800.0
2008-12-09 15:00:00,29.57,29.96,29.07,29.33,170800.0,15.429,15.6325,15.1681,15.3037,170800.0
2008-12-09 15:30:00,29.34,29.7,28.79,28.94,404000.0,15.309,15.4968,15.022,15.1002,404000.0
2008-12-10 09:30:00,30.04,30.64,29.47,29.8,105300.0,15.6742,15.9873,15.3768,15.549,105300.0
2008-12-10 10:00:00,29.77,30.55,29.67,30.27,173500.0,15.5333,15.9403,15.4811,15.7942,173500.0
2008-12-10 10:30:00,30.32,30.6,29.84,30.06,78200.0,15.8203,15.9664,15.5698,15.6846,78200.0
2008-12-10 11:00:00,30.08,30.26,29.88,30.03,71400.0,15.6951,15.789,15.5907,15.669,71400.0
2008-12-10 11:30:00,30.04,30.22,29.94,30.21,102300.0,15.6742,15.7681,15.622,15.7629,102300.0
2008-12-10 12:00:00,30.15,30.32,29.86,29.93,131400.0,15.7316,15.8203,15.5803,15.6168,131400.0
2008-12-10 12:30:00,29.93,30.5,29.71,30.13,85900.0,15.6168,15.9142,15.502,15.7212,85900.0
2008-12-10 13:00:00,30.1,30.39,30.09,30.2,143600.0,15.7055,15.8568,15.7003,15.7577,143600.0
2008-12-10 13:30:00,30.2,30.3,29.44,29.59,49700.0,15.7577,15.8099,15.3611,15.4394,49700.0
2008-12-10 14:00:00,29.57,29.69,29.0,29.08,55700.0,15.429,15.4916,15.1315,15.1733,55700.0
2008-12-10 14:30:00,29.04,29.28,28.77,28.89,134100.0,15.1524,15.2776,15.0115,15.0742,134100.0
2008-12-10 15:00:00,28.86,29.9,28.69,29.9,165500.0,15.0585,15.6011,14.9698,15.6011,165500.0
2008-12-10 15:30:00,29.93,31.0,29.89,30.64,684700.0,15.6168,16.1751,15.5959,15.9873,684700.0
2008-12-11 09:30:00,30.04,30.12,29.27,29.68,57300.0,15.6742,15.7159,15.2724,15.4864,57300.0
2008-12-11 10:00:00,29.72,30.03,29.3,29.94,77000.0,15.5072,15.669,15.2881,15.622,77000.0
2008-12-11 10:30:00,29.94,30.1,29.19,29.21,60600.0,15.622,15.7055,15.2307,15.2411,60600.0
2008-12-11 11:00:00,29.26,29.35,28.69,28.74,36900.0,15.2672,15.3142,14.9698,14.9959,36900.0
2008-12-11 11:30:00,28.74,29.07,28.45,28.94,42500.0,14.9959,15.1681,14.8446,15.1002,42500.0
2008-12-11 12:00:00,28.98,29.16,28.58,28.61,38400.0,15.1211,15.215,14.9124,14.9281,38400.0
2008-12-11 12:30:00,28.58,29.2,28.58,29.2,43400.0,14.9124,15.2359,14.9124,15.2359,43400.0
2008-12-11 13:00:00,29.17,29.24,28.33,28.49,26700.0,15.2203,15.2568,14.782,14.8654,26700.0
2008-12-11 13:30:00,28.49,28.77,28.37,28.44,29700.0,14.8654,15.0115,14.8028,14.8394,29700.0
2008-12-11 14:00:00,28.43,28.54,27.63,27.7,43000.0,14.8341,14.8915,14.4167,14.4532,43000.0
2008-12-11 14:30:00,27.71,28.09,26.61,26.68,119000.0,14.4585,14.6567,13.8845,13.921,119000.0
2008-12-11 15:00:00,26.63,26.74,25.89,25.9,196800.0,13.8949,13.9523,13.5088,13.514,196800.0
2008-12-11 15:30:00,25.95,26.01,24.62,25.47,879300.0,13.5401,13.5714,12.8462,13.2897,879300.0
2008-12-12 09:30:00,24.64,26.39,24.54,26.27,133200.0,12.8566,13.7697,12.8044,13.7071,133200.0
2008-12-12 10:00:00,26.23,26.65,25.93,26.35,76900.0,13.6862,13.9054,13.5297,13.7488,76900.0
2008-12-12 10:30:00,26.43,27.3,26.21,27.12,75600.0,13.7906,14.2445,13.6758,14.1506,75600.0
2008-12-12 11:00:00,27.07,27.21,26.66,26.73,30800.0,14.1245,14.1976,13.9106,13.9471,30800.0
2008-12-12 11:30:00,26.68,26.96,26.55,26.85,28000.0,13.921,14.0671,13.8532,14.0097,28000.0
2008-12-12 12:00:00,26.9,27.36,26.9,27.17,44500.0,14.0358,14.2758,14.0358,14.1767,44500.0
2008-12-12 12:30:00,27.17,28.35,27.01,28.13,68400.0,14.1767,14.7924,14.0932,14.6776,68400.0
2008-12-12 13:00:00,28.13,28.31,27.38,27.42,87700.0,14.6776,14.7715,14.2863,14.3071,87700.0
2008-12-12 13:30:00,27.47,27.47,26.79,27.08,49900.0,14.3332,14.3332,13.9784,14.1297,49900.0
2008-12-12 14:00:00,27.05,27.6,26.73,27.13,102500.0,14.1141,14.4011,13.9471,14.1558,102500.0
2008-12-12 14:30:00,27.08,28.1,26.74,28.1,99600.0,14.1297,14.6619,13.9523,14.6619,99600.0
2008-12-12 15:00:00,28.1,28.55,27.85,28.04,176900.0,14.6619,14.8967,14.5315,14.6306,176900.0
2008-12-12 15:30:00,28.0,28.75,27.78,28.61,617200.0,14.6098,15.0011,14.495,14.9281,617200.0
2008-12-15 09:30:00,28.7,28.7,27.06,27.06,121100.0,14.975,14.975,14.1193,14.1193,121100.0
2008-12-15 10:00:00,27.06,27.24,26.77,27.0,70700.0,14.1193,14.2132,13.968,14.088,70700.0
2008-12-15 10:30:00,27.05,27.52,26.92,27.12,57500.0,14.1141,14.3593,14.0463,14.1506,57500.0
2008-12-15 11:00:00,27.14,27.3,26.94,27.25,42500.0,14.161,14.2445,14.0567,14.2184,42500.0
2008-12-15 11:30:00,27.24,27.46,27.12,27.18,37600.0,14.2132,14.328,14.1506,14.1819,37600.0
2008-12-15 12:00:00,27.16,27.66,27.08,27.56,33300.0,14.1715,14.4324,14.1297,14.3802,33300.0
2008-12-15 12:30:00,27.56,27.58,27.27,27.38,34900.0,14.3802,14.3906,14.2289,14.2863,34900.0
2008-12-15 13:00:00,27.35,27.5,26.92,27.38,55900.0,14.2706,14.3489,14.0463,14.2863,55900.0
2008-12-15 13:30:00,27.38,27.7,27.38,27.5,32700.0,14.2863,14.4532,14.2863,14.3489,32700.0
2008-12-15 14:00:00,27.55,27.69,27.31,27.35,42800.0,14.375,14.448,14.2497,14.2706,42800.0
2008-12-15 14:30:00,27.38,27.56,27.06,27.1,90200.0,14.2863,14.3802,14.1193,14.1402,90200.0
2008-12-15 15:00:00,27.05,27.05,26.03,26.25,132900.0,14.1141,14.1141,13.5819,13.6967,132900.0
2008-12-15 15:30:00,26.26,27.56,26.01,27.2,292600.0,13.7019,14.3802,13.5714,14.1923,292600.0
2008-12-16 09:30:00,27.56,28.08,27.2,27.67,66300.0,14.3802,14.6515,14.1923,14.4376,66300.0
2008-12-16 10:00:00,27.6,27.6,27.2,27.25,65400.0,14.4011,14.4011,14.1923,14.2184,65400.0
2008-12-16 10:30:00,27.26,27.3,26.99,27.12,48300.0,14.2237,14.2445,14.0828,14.1506,48300.0
2008-12-16 11:00:00,27.15,27.45,27.11,27.36,42700.0,14.1663,14.3228,14.1454,14.2758,42700.0
2008-12-16 11:30:00,27.36,27.47,27.24,27.38,40600.0,14.2758,14.3332,14.2132,14.2863,40600.0
2008-12-16 12:00:00,27.42,27.45,27.29,27.33,56600.0,14.3071,14.3228,14.2393,14.2602,56600.0
2008-12-16 12:30:00,27.32,27.35,27.17,27.28,117300.0,14.255,14.2706,14.1767,14.2341,117300.0
2008-12-16 13:00:00,27.28,27.36,27.19,27.33,49600.0,14.2341,14.2758,14.1871,14.2602,49600.0
2008-12-16 13:30:00,27.31,27.67,27.22,27.64,66100.0,14.2497,14.4376,14.2028,14.4219,66100.0
2008-12-16 14:00:00,27.65,27.92,27.24,27.57,125900.0,14.4271,14.568,14.2132,14.3854,125900.0
2008-12-16 14:30:00,27.62,28.01,27.13,27.55,300700.0,14.4115,14.615,14.1558,14.375,300700.0
2008-12-16 15:00:00,27.55,28.44,27.46,28.38,403900.0,14.375,14.8394,14.328,14.808,403900.0
2008-12-16 15:30:00,28.37,29.83,28.1,29.77,807300.0,14.8028,15.5646,14.6619,15.5333,807300.0
2008-12-17 09:30:00,28.67,29.25,27.95,28.93,85100.0,14.9594,15.262,14.5837,15.095,85100.0
2008-12-17 10:00:00,28.91,29.22,28.45,29.05,93800.0,15.0846,15.2463,14.8446,15.1576,93800.0
2008-12-17 10:30:00,29.07,29.21,28.64,29.0,51000.0,15.1681,15.2411,14.9437,15.1315,51000.0
2008-12-17 11:00:00,29.0,29.21,28.92,28.95,46900.0,15.1315,15.2411,15.0898,15.1055,46900.0
2008-12-17 11:30:00,28.95,29.19,28.65,28.82,34300.0,15.1055,15.2307,14.9489,15.0376,34300.0
2008-12-17 12:00:00,28.82,29.79,28.78,29.7,108700.0,15.0376,15.5438,15.0168,15.4968,108700.0
2008-12-17 12:30:00,29.73,30.57,29.72,30.35,299200.0,15.5124,15.9507,15.5072,15.8359,299200.0
2008-12-17 13:00:00,30.35,31.44,30.19,31.25,123000.0,15.8359,16.4047,15.7525,16.3055,123000.0
2008-12-17 13:30:00,31.26,32.39,31.21,32.14,120000.0,16.3108,16.9004,16.2847,16.7699,120000.0
2008-12-17 14:00:00,32.19,33.27,32.16,32.64,215400.0,16.796,17.3595,16.7804,17.0308,215400.0
2008-12-17 14:30:00,32.65,33.37,32.31,33.14,237100.0,17.036,17.4117,16.8586,17.2917,237100.0
2008-12-17 15:00:00,33.14,33.51,32.62,32.84,243300.0,17.2917,17.4848,17.0204,17.1352,243300.0
2008-12-17 15:30:00,32.91,32.91,31.56,31.65,315500.0,17.1717,17.1717,16.4673,16.5143,315500.0
2008-12-18 09:30:00,32.2,32.97,29.67,30.2,206300.0,16.8012,17.203,15.4811,15.7577,206300.0
2008-12-18 10:00:00,30.2,31.02,30.16,30.82,158100.0,15.7577,16.1855,15.7368,16.0812,158100.0
2008-12-18 10:30:00,30.71,31.66,30.64,31.66,77800.0,16.0238,16.5195,15.9873,16.5195,77800.0
2008-12-18 11:00:00,31.66,32.08,31.25,31.35,241200.0,16.5195,16.7386,16.3055,16.3577,241200.0
2008-12-18 11:30:00,31.35,31.5,31.01,31.2,51900.0,16.3577,16.436,16.1803,16.2795,51900.0
2008-12-18 12:00:00,31.23,31.37,31.09,31.1,67600.0,16.2951,16.3682,16.2221,16.2273,67600.0
2008-12-18 12:30:00,31.08,31.26,30.8,31.19,114500.0,16.2168,16.3108,16.0707,16.2742,114500.0
2008-12-18 13:00:00,31.21,31.45,31.12,31.15,108400.0,16.2847,16.4099,16.2377,16.2534,108400.0
2008-12-18 13:30:00,31.13,31.16,30.77,31.0,125400.0,16.2429,16.2586,16.0551,16.1751,125400.0
2008-12-18 14:00:00,31.0,31.11,30.72,30.98,220800.0,16.1751,16.2325,16.029,16.1647,220800.0
2008-12-18 14:30:00,30.9,31.76,30.85,31.31,237600.0,16.1229,16.5717,16.0968,16.3369,237600.0
2008-12-18 15:00:00,31.28,31.42,30.12,30.41,297700.0,16.3212,16.3943,15.7159,15.8673,297700.0
2008-12-18 15:30:00,30.34,30.67,29.54,30.11,615600.0,15.8307,16.0029,15.4133,15.7107,615600.0
2008-12-19 09:30:00,30.48,31.27,29.77,30.71,171700.0,15.9038,16.316,15.5333,16.0238,171700.0
2008-12-19 10:00:00,30.67,31.99,30.65,31.38,59000.0,16.0029,16.6917,15.9925,16.3734,59000.0
2008-12-19 10:30:00,31.37,31.6,30.94,31.1,47600.0,16.3682,16.4882,16.1438,16.2273,47600.0
2008-12-19 11:00:00,31.05,31.24,30.94,31.08,35300.0,16.2012,16.3003,16.1438,16.2168,35300.0
2008-12-19 11:30:00,31.11,31.28,30.91,30.98,57500.0,16.2325,16.3212,16.1281,16.1647,57500.0
2008-12-19 12:00:00,31.0,31.49,30.79,31.43,40400.0,16.1751,16.4308,16.0655,16.3995,40400.0
2008-12-19 12:30:00,31.48,31.68,31.4,31.45,35400.0,16.4256,16.5299,16.3838,16.4099,35400.0
2008-12-19 13:00:00,31.48,31.93,31.47,31.91,29400.0,16.4256,16.6604,16.4203,16.6499,29400.0
2008-12-19 13:30:00,31.93,32.14,31.38,31.59,58200.0,16.6604,16.7699,16.3734,16.483,58200.0
2008-12-19 14:00:00,31.59,31.94,31.48,31.54,42800.0,16.483,16.6656,16.4256,16.4569,42800.0
2008-12-19 14:30:00,31.51,32.15,31.51,31.75,46100.0,16.4412,16.7751,16.4412,16.5664,46100.0
2008-12-19 15:00:00,31.77,31.87,31.22,31.69,86200.0,16.5769,16.6291,16.2899,16.5351,86200.0
2008-12-19 15:30:00,31.72,32.45,31.31,32.0,433400.0,16.5508,16.9317,16.3369,16.6969,433400.0
2008-12-22 09:30:00,32.11,32.59,31.78,32.54,141300.0,16.7543,17.0047,16.5821,16.9786,141300.0
2008-12-22 10:00:00,32.48,32.58,32.22,32.31,71100.0,16.9473,16.9995,16.8117,16.8586,71100.0
2008-12-22 10:30:00,32.32,33.04,32.27,32.3,123800.0,16.8639,17.2395,16.8378,16.8534,123800.0
2008-12-22 11:00:00,32.31,32.36,31.58,31.75,122200.0,16.8586,16.8847,16.4777,16.5664,122200.0
2008-12-22 11:30:00,31.71,31.71,31.12,31.29,72900.0,16.5456,16.5456,16.2377,16.3264,72900.0
2008-12-22 12:00:00,31.29,31.29,30.24,30.36,230100.0,16.3264,16.3264,15.7786,15.8412,230100.0
2008-12-22 12:30:00,30.35,30.83,30.24,30.7,38000.0,15.8359,16.0864,15.7786,16.0186,38000.0
2008-12-22 13:00:00,30.74,30.78,30.49,30.51,36300.0,16.0394,16.0603,15.909,15.9194,36300.0
2008-12-22 13:30:00,30.51,30.53,30.04,30.16,67300.0,15.9194,15.9299,15.6742,15.7368,67300.0
2008-12-22 14:00:00,30.07,30.29,29.97,30.11,93000.0,15.6899,15.8046,15.6377,15.7107,93000.0
2008-12-22 14:30:00,30.13,30.29,29.88,30.04,74400.0,15.7212,15.8046,15.5907,15.6742,74400.0
2008-12-22 15:00:00,30.03,30.29,29.66,29.82,192500.0,15.669,15.8046,15.4759,15.5594,192500.0
2008-12-22 15:30:00,29.78,31.69,29.77,31.5,242600.0,15.5385,16.5351,15.5333,16.436,242600.0
2008-12-23 09:30:00,31.01,31.65,30.13,31.09,103300.0,16.1803,16.5143,15.7212,16.2221,103300.0
2008-12-23 10:00:00,31.06,31.08,30.02,30.39,94000.0,16.2064,16.2168,15.6638,15.8568,94000.0
2008-12-23 10:30:00,30.4,30.76,30.33,30.36,125900.0,15.862,16.0499,15.8255,15.8412,125900.0
2008-12-23 11:00:00,30.34,30.58,30.23,30.23,119500.0,15.8307,15.956,15.7733,15.7733,119500.0
2008-12-23 11:30:00,30.25,30.56,29.94,29.99,45500.0,15.7838,15.9455,15.622,15.6481,45500.0
2008-12-23 12:00:00,29.99,30.18,29.94,30.05,51700.0,15.6481,15.7472,15.622,15.6794,51700.0
2008-12-23 12:30:00,30.08,30.22,29.99,30.19,33500.0,15.6951,15.7681,15.6481,15.7525,33500.0
2008-12-23 13:00:00,30.17,30.24,30.08,30.19,17700.0,15.742,15.7786,15.6951,15.7525,17700.0
2008-12-23 13:30:00,30.14,30.42,30.08,30.4,19600.0,15.7264,15.8725,15.6951,15.862,19600.0
2008-12-23 14:00:00,30.36,30.8,30.3,30.49,47600.0,15.8412,16.0707,15.8099,15.909,47600.0
2008-12-23 14:30:00,30.45,30.64,30.17,30.51,58400.0,15.8881,15.9873,15.742,15.9194,58400.0
2008-12-23 15:00:00,30.49,30.86,30.25,30.38,74200.0,15.909,16.1021,15.7838,15.8516,74200.0
2008-12-23 15:30:00,30.36,30.53,30.0,30.14,175200.0,15.8412,15.9299,15.6533,15.7264,175200.0
2008-12-24 09:30:00,30.1,30.13,29.71,29.76,48200.0,15.7055,15.7212,15.502,15.5281,48200.0
2008-12-24 10:00:00,29.75,29.9,29.63,29.87,39600.0,15.5229,15.6011,15.4603,15.5855,39600.0
2008-12-24 10:30:00,29.85,30.07,29.85,29.97,18000.0,15.5751,15.6899,15.5751,15.6377,18000.0
2008-12-24 11:00:00,29.96,30.07,29.93,29.94,18000.0,15.6325,15.6899,15.6168,15.622,18000.0
2008-12-24 11:30:00,29.93,30.21,29.9,30.15,23300.0,15.6168,15.7629,15.6011,15.7316,23300.0
2008-12-24 12:00:00,30.16,30.41,30.06,30.36,36300.0,15.7368,15.8673,15.6846,15.8412,36300.0
2008-12-24 12:30:00,30.36,30.58,30.24,30.5,40300.0,15.8412,15.956,15.7786,15.9142,40300.0
2008-12-26 09:30:00,30.35,30.5,29.7,29.94,29700.0,15.8359,15.9142,15.4968,15.622,29700.0
2008-12-26 10:00:00,29.9,30.24,29.88,30.18,9400.0,15.6011,15.7786,15.5907,15.7472,9400.0
2008-12-26 10:30:00,30.17,30.21,30.03,30.11,10600.0,15.742,15.7629,15.669,15.7107,10600.0
2008-12-26 11:00:00,30.07,30.15,30.06,30.06,7800.0,15.6899,15.7316,15.6846,15.6846,7800.0
2008-12-26 11:30:00,30.09,30.09,29.87,29.87,5900.0,15.7003,15.7003,15.5855,15.5855,5900.0
2008-12-26 12:00:00,29.86,30.14,29.81,30.1,22100.0,15.5803,15.7264,15.5542,15.7055,22100.0
2008-12-26 12:30:00,30.08,30.1,29.87,29.89,10200.0,15.6951,15.7055,15.5855,15.5959,10200.0
2008-12-26 13:00:00,29.94,29.94,29.78,29.84,4600.0,15.622,15.622,15.5385,15.5698,4600.0
2008-12-26 13:30:00,29.86,29.89,29.69,29.82,37900.0,15.5803,15.5959,15.4916,15.5594,37900.0
2008-12-26 14:00:00,29.77,30.05,29.66,30.03,42300.0,15.5333,15.6794,15.4759,15.669,42300.0
2008-12-26 14:30:00,30.1,30.51,30.09,30.46,31600.0,15.7055,15.9194,15.7003,15.8933,31600.0
2008-12-26 15:00:00,30.46,30.84,30.41,30.77,31900.0,15.8933,16.0916,15.8673,16.0551,31900.0
2008-12-26 15:30:00,30.82,30.89,30.51,30.82,68400.0,16.0812,16.1177,15.9194,16.0812,68400.0
2008-12-29 09:30:00,30.55,30.55,29.64,29.7,41100.0,15.9403,15.9403,15.4655,15.4968,41100.0
2008-12-29 10:00:00,29.65,29.76,29.38,29.59,64700.0,15.4707,15.5281,15.3298,15.4394,64700.0
2008-12-29 10:30:00,29.53,29.61,29.4,29.52,29100.0,15.4081,15.4498,15.3403,15.4029,29100.0
2008-12-29 11:00:00,29.47,29.55,29.36,29.44,19800.0,15.3768,15.4185,15.3194,15.3611,19800.0
2008-12-29 11:30:00,29.43,29.45,29.36,29.41,34800.0,15.3559,15.3663,15.3194,15.3455,34800.0
2008-12-29 12:00:00,29.37,29.45,29.25,29.27,24100.0,15.3246,15.3663,15.262,15.2724,24100.0
2008-12-29 12:30:00,29.27,29.29,28.8,28.8,37700.0,15.2724,15.2829,15.0272,15.0272,37700.0
2008-12-29 13:00:00,28.82,28.82,28.5,28.52,23400.0,15.0376,15.0376,14.8707,14.8811,23400.0
2008-12-29 13:30:00,28.52,28.76,28.52,28.62,57900.0,14.8811,15.0063,14.8811,14.9333,57900.0
2008-12-29 14:00:00,28.6,28.62,28.2,28.31,48600.0,14.9228,14.9333,14.7141,14.7715,48600.0
2008-12-29 14:30:00,28.3,28.49,27.95,28.39,59100.0,14.7663,14.8654,14.5837,14.8133,59100.0
2008-12-29 15:00:00,28.39,29.2,28.37,28.37,90200.0,14.8133,15.2359,14.8028,14.8028,90200.0
2008-12-29 15:30:00,28.37,28.78,28.35,28.53,193500.0,14.8028,15.0168,14.7924,14.8863,193500.0
2008-12-30 09:30:00,28.88,29.79,28.88,29.4,39900.0,15.0689,15.5438,15.0689,15.3403,39900.0
2008-12-30 10:00:00,29.34,29.6,29.08,29.54,79600.0,15.309,15.4446,15.1733,15.4133,79600.0
2008-12-30 10:30:00,29.54,29.61,29.29,29.29,28600.0,15.4133,15.4498,15.2829,15.2829,28600.0
2008-12-30 11:00:00,29.33,29.5,29.31,29.47,31600.0,15.3037,15.3924,15.2933,15.3768,31600.0
2008-12-30 11:30:00,29.49,29.5,29.31,29.31,35800.0,15.3872,15.3924,15.2933,15.2933,35800.0
2008-12-30 12:00:00,29.29,29.45,29.04,29.19,22000.0,15.2829,15.3663,15.1524,15.2307,22000.0
2008-12-30 12:30:00,29.22,29.29,29.06,29.27,23000.0,15.2463,15.2829,15.1629,15.2724,23000.0
2008-12-30 13:00:00,29.27,29.32,29.22,29.26,28000.0,15.2724,15.2985,15.2463,15.2672,28000.0
2008-12-30 13:30:00,29.26,29.5,29.21,29.27,88800.0,15.2672,15.3924,15.2411,15.2724,88800.0
2008-12-30 14:00:00,29.27,29.5,29.25,29.45,28200.0,15.2724,15.3924,15.262,15.3663,28200.0
2008-12-30 14:30:00,29.45,29.61,29.44,29.59,16300.0,15.3663,15.4498,15.3611,15.4394,16300.0
2008-12-30 15:00:00,29.6,29.65,29.4,29.61,48000.0,15.4446,15.4707,15.3403,15.4498,48000.0
2008-12-30 15:30:00,29.64,30.21,29.47,30.13,281100.0,15.4655,15.7629,15.3768,15.7212,281100.0
2008-12-31 09:30:00,30.04,30.82,30.02,30.7,171400.0,15.6742,16.0812,15.6638,16.0186,171400.0
2008-12-31 10:00:00,30.69,30.96,30.64,30.75,39200.0,16.0134,16.1542,15.9873,16.0447,39200.0
2008-12-31 10:30:00,30.67,30.78,30.58,30.75,64500.0,16.0029,16.0603,15.956,16.0447,64500.0
2008-12-31 11:00:00,30.7,30.93,30.64,30.86,53000.0,16.0186,16.1386,15.9873,16.1021,53000.0
2008-12-31 11:30:00,30.9,31.08,30.69,30.72,42800.0,16.1229,16.2168,16.0134,16.029,42800.0
2008-12-31 12:00:00,30.74,30.82,30.41,30.47,31100.0,16.0394,16.0812,15.8673,15.8986,31100.0
2008-12-31 12:30:00,30.47,30.68,30.43,30.64,39000.0,15.8986,16.0081,15.8777,15.9873,39000.0
2008-12-31 13:00:00,30.66,30.71,30.34,30.43,35700.0,15.9977,16.0238,15.8307,15.8777,35700.0
2008-12-31 13:30:00,30.42,30.81,30.39,30.64,67500.0,15.8725,16.076,15.8568,15.9873,67500.0
2008-12-31 14:00:00,30.64,30.84,30.58,30.8,73000.0,15.9873,16.0916,15.956,16.0707,73000.0
2008-12-31 14:30:00,30.86,31.09,30.8,31.09,74300.0,16.1021,16.2221,16.0707,16.2221,74300.0
2008-12-31 15:00:00,31.07,31.51,31.07,31.37,115600.0,16.2116,16.4412,16.2116,16.3682,115600.0
2008-12-31 15:30:00,31.37,31.51,30.68,31.25,328200.0,16.3682,16.4412,16.0081,16.3055,328200.0
2009-01-02 09:30:00,31.46,31.59,30.41,30.47,83000.0,16.4151,16.483,15.8673,15.8986,83000.0
2009-01-02 10:00:00,30.47,31.33,30.37,31.05,45500.0,15.8986,16.3473,15.8464,16.2012,45500.0
2009-01-02 10:30:00,31.02,31.56,30.95,31.52,54100.0,16.1855,16.4673,16.149,16.4464,54100.0
2009-01-02 11:00:00,31.48,31.59,31.07,31.25,106000.0,16.4256,16.483,16.2116,16.3055,106000.0
2009-01-02 11:30:00,31.22,31.38,30.81,30.84,108400.0,16.2899,16.3734,16.076,16.0916,108400.0
2009-01-02 12:00:00,30.92,31.1,30.76,30.77,25900.0,16.1334,16.2273,16.0499,16.0551,25900.0
2009-01-02 12:30:00,30.8,31.14,30.74,30.74,17900.0,16.0707,16.2482,16.0394,16.0394,17900.0
2009-01-02 13:00:00,30.74,31.05,30.7,30.99,29300.0,16.0394,16.2012,16.0186,16.1699,29300.0
2009-01-02 13:30:00,30.93,31.15,30.85,30.96,41100.0,16.1386,16.2534,16.0968,16.1542,41100.0
2009-01-02 14:00:00,30.96,31.09,30.43,30.54,92200.0,16.1542,16.2221,15.8777,15.9351,92200.0
2009-01-02 14:30:00,30.62,30.62,30.13,30.25,55500.0,15.9768,15.9768,15.7212,15.7838,55500.0
2009-01-02 15:00:00,30.24,30.49,30.13,30.36,80700.0,15.7786,15.909,15.7212,15.8412,80700.0
2009-01-02 15:30:00,30.35,30.4,29.69,29.9,187200.0,15.8359,15.862,15.4916,15.6011,187200.0
2009-01-05 09:30:00,30.13,30.13,29.09,29.52,123300.0,15.7212,15.7212,15.1785,15.4029,123300.0
2009-01-05 10:00:00,29.54,29.63,29.19,29.45,140400.0,15.4133,15.4603,15.2307,15.3663,140400.0
2009-01-05 10:30:00,29.51,30.06,29.46,29.56,69100.0,15.3977,15.6846,15.3716,15.4237,69100.0
2009-01-05 11:00:00,29.58,29.6,29.11,29.24,68600.0,15.4342,15.4446,15.1889,15.2568,68600.0
2009-01-05 11:30:00,29.21,29.71,29.2,29.47,46600.0,15.2411,15.502,15.2359,15.3768,46600.0
2009-01-05 12:00:00,29.44,30.04,29.36,29.94,50900.0,15.3611,15.6742,15.3194,15.622,50900.0
2009-01-05 12:30:00,29.95,30.06,29.81,29.93,64500.0,15.6272,15.6846,15.5542,15.6168,64500.0
2009-01-05 13:00:00,29.92,29.96,29.36,29.44,216100.0,15.6116,15.6325,15.3194,15.3611,216100.0
2009-01-05 13:30:00,29.46,29.62,29.34,29.54,124700.0,15.3716,15.4551,15.309,15.4133,124700.0
2009-01-05 14:00:00,29.57,29.97,29.42,29.43,88200.0,15.429,15.6377,15.3507,15.3559,88200.0
2009-01-05 14:30:00,29.37,29.58,29.15,29.43,45100.0,15.3246,15.4342,15.2098,15.3559,45100.0
2009-01-05 15:00:00,29.41,29.72,29.39,29.4,98600.0,15.3455,15.5072,15.335,15.3403,98600.0
2009-01-05 15:30:00,29.4,29.67,29.29,29.43,204600.0,15.3403,15.4811,15.2829,15.3559,204600.0
2009-01-06 09:30:00,29.64,29.92,29.43,29.65,118500.0,15.4655,15.6116,15.3559,15.4707,118500.0
2009-01-06 10:00:00,29.65,29.67,29.0,29.18,82700.0,15.4707,15.4811,15.1315,15.2255,82700.0
2009-01-06 10:30:00,29.22,29.6,29.18,29.23,134000.0,15.2463,15.4446,15.2255,15.2516,134000.0
2009-01-06 11:00:00,29.24,29.91,29.2,29.53,54800.0,15.2568,15.6064,15.2359,15.4081,54800.0
2009-01-06 11:30:00,29.5,29.77,29.39,29.45,80000.0,15.3924,15.5333,15.335,15.3663,80000.0
2009-01-06 12:00:00,29.45,29.54,29.24,29.4,31900.0,15.3663,15.4133,15.2568,15.3403,31900.0
2009-01-06 12:30:00,29.4,29.71,29.35,29.56,41700.0,15.3403,15.502,15.3142,15.4237,41700.0
2009-01-06 13:00:00,29.56,29.74,29.51,29.68,22300.0,15.4237,15.5177,15.3977,15.4864,22300.0
2009-01-06 13:30:00,29.64,30.02,29.51,29.96,55700.0,15.4655,15.6638,15.3977,15.6325,55700.0
2009-01-06 14:00:00,29.92,30.5,29.83,30.14,73100.0,15.6116,15.9142,15.5646,15.7264,73100.0
2009-01-06 14:30:00,30.2,30.5,30.06,30.26,97800.0,15.7577,15.9142,15.6846,15.789,97800.0
2009-01-06 15:00:00,30.26,30.83,30.19,30.47,107000.0,15.789,16.0864,15.7525,15.8986,107000.0
2009-01-06 15:30:00,30.45,30.97,30.36,30.6,292800.0,15.8881,16.1595,15.8412,15.9664,292800.0
2009-01-07 09:30:00,30.27,30.57,29.78,30.37,107300.0,15.7942,15.9507,15.5385,15.8464,107300.0
2009-01-07 10:00:00,30.37,30.49,30.18,30.44,94700.0,15.8464,15.909,15.7472,15.8829,94700.0
2009-01-07 10:30:00,30.39,30.96,30.26,30.63,85400.0,15.8568,16.1542,15.789,15.982,85400.0
2009-01-07 11:00:00,30.62,31.06,30.51,31.04,101500.0,15.9768,16.2064,15.9194,16.196,101500.0
2009-01-07 11:30:00,31.1,31.68,30.92,31.41,58600.0,16.2273,16.5299,16.1334,16.389,58600.0
2009-01-07 12:00:00,31.45,31.46,31.15,31.33,56600.0,16.4099,16.4151,16.2534,16.3473,56600.0
2009-01-07 12:30:00,31.34,31.47,31.18,31.23,81200.0,16.3525,16.4203,16.269,16.2951,81200.0
2009-01-07 13:00:00,31.24,31.24,30.94,31.09,67100.0,16.3003,16.3003,16.1438,16.2221,67100.0
2009-01-07 13:30:00,31.09,31.15,30.69,30.78,46100.0,16.2221,16.2534,16.0134,16.0603,46100.0
2009-01-07 14:00:00,30.75,31.01,30.42,30.58,65200.0,16.0447,16.1803,15.8725,15.956,65200.0
2009-01-07 14:30:00,30.55,30.65,30.28,30.5,75800.0,15.9403,15.9925,15.7994,15.9142,75800.0
2009-01-07 15:00:00,30.51,30.91,30.25,30.72,84400.0,15.9194,16.1281,15.7838,16.029,84400.0
2009-01-07 15:30:00,30.75,31.03,30.32,30.55,241400.0,16.0447,16.1908,15.8203,15.9403,241400.0
2009-01-08 09:30:00,31.31,31.32,30.53,30.55,160600.0,16.3369,16.3421,15.9299,15.9403,160600.0
2009-01-08 10:00:00,30.55,30.71,30.11,30.59,148700.0,15.9403,16.0238,15.7107,15.9612,148700.0
2009-01-08 10:30:00,30.58,31.25,30.44,31.14,67500.0,15.956,16.3055,15.8829,16.2482,67500.0
2009-01-08 11:00:00,31.09,31.29,30.4,30.44,98300.0,16.2221,16.3264,15.862,15.8829,98300.0
2009-01-08 11:30:00,30.43,30.49,30.11,30.14,45800.0,15.8777,15.909,15.7107,15.7264,45800.0
2009-01-08 12:00:00,30.21,30.35,30.06,30.35,38900.0,15.7629,15.8359,15.6846,15.8359,38900.0
2009-01-08 12:30:00,30.39,30.8,30.35,30.42,69800.0,15.8568,16.0707,15.8359,15.8725,69800.0
2009-01-08 13:00:00,30.43,30.49,30.2,30.3,66600.0,15.8777,15.909,15.7577,15.8099,66600.0
2009-01-08 13:30:00,30.29,30.52,30.26,30.47,72000.0,15.8046,15.9247,15.789,15.8986,72000.0
2009-01-08 14:00:00,30.47,30.66,30.35,30.43,45500.0,15.8986,15.9977,15.8359,15.8777,45500.0
2009-01-08 14:30:00,30.41,31.07,30.4,30.96,38600.0,15.8673,16.2116,15.862,16.1542,38600.0
2009-01-08 15:00:00,30.97,31.04,30.45,30.58,82100.0,16.1595,16.196,15.8881,15.956,82100.0
2009-01-08 15:30:00,30.61,30.62,30.29,30.52,145300.0,15.9716,15.9768,15.8046,15.9247,145300.0
2009-01-09 09:30:00,30.54,30.67,29.58,29.78,69000.0,15.9351,16.0029,15.4342,15.5385,69000.0
2009-01-09 10:00:00,29.75,29.84,29.39,29.69,68900.0,15.5229,15.5698,15.335,15.4916,68900.0
2009-01-09 10:30:00,29.7,29.83,29.55,29.55,54300.0,15.4968,15.5646,15.4185,15.4185,54300.0
2009-01-09 11:00:00,29.52,29.99,29.42,29.92,35400.0,15.4029,15.6481,15.3507,15.6116,35400.0
2009-01-09 11:30:00,29.92,29.97,29.76,29.86,10000.0,15.6116,15.6377,15.5281,15.5803,10000.0
2009-01-09 12:00:00,29.85,30.15,29.85,30.04,38900.0,15.5751,15.7316,15.5751,15.6742,38900.0
2009-01-09 12:30:00,30.0,30.16,29.95,30.08,13900.0,15.6533,15.7368,15.6272,15.6951,13900.0
2009-01-09 13:00:00,30.1,30.16,29.73,29.91,25900.0,15.7055,15.7368,15.5124,15.6064,25900.0
2009-01-09 13:30:00,29.89,30.05,29.8,29.87,24000.0,15.5959,15.6794,15.549,15.5855,24000.0
2009-01-09 14:00:00,29.85,30.08,29.84,30.01,18500.0,15.5751,15.6951,15.5698,15.6585,18500.0
2009-01-09 14:30:00,30.02,30.23,29.95,29.99,31300.0,15.6638,15.7733,15.6272,15.6481,31300.0
2009-01-09 15:00:00,29.97,30.02,29.19,29.46,68100.0,15.6377,15.6638,15.2307,15.3716,68100.0
2009-01-09 15:30:00,29.48,29.64,28.97,29.04,250900.0,15.382,15.4655,15.1159,15.1524,250900.0
2009-01-12 09:30:00,28.95,29.14,27.76,28.03,72400.0,15.1055,15.2046,14.4845,14.6254,72400.0
2009-01-12 10:00:00,28.13,28.29,28.02,28.23,97600.0,14.6776,14.7611,14.6202,14.7298,97600.0
2009-01-12 10:30:00,28.23,28.57,28.15,28.29,48800.0,14.7298,14.9072,14.688,14.7611,48800.0
2009-01-12 11:00:00,28.24,28.64,28.06,28.46,72600.0,14.735,14.9437,14.6411,14.8498,72600.0
2009-01-12 11:30:00,28.47,28.55,28.2,28.2,65000.0,14.855,14.8967,14.7141,14.7141,65000.0
2009-01-12 12:00:00,28.2,28.35,28.2,28.24,30200.0,14.7141,14.7924,14.7141,14.735,30200.0
2009-01-12 12:30:00,28.2,28.26,28.14,28.17,39400.0,14.7141,14.7454,14.6828,14.6985,39400.0
2009-01-12 13:00:00,28.17,28.3,28.01,28.07,27600.0,14.6985,14.7663,14.615,14.6463,27600.0
2009-01-12 13:30:00,28.04,28.1,27.81,27.87,44600.0,14.6306,14.6619,14.5106,14.5419,44600.0
2009-01-12 14:00:00,27.87,27.92,27.63,27.8,60400.0,14.5419,14.568,14.4167,14.5054,60400.0
2009-01-12 14:30:00,27.82,27.82,27.37,27.58,62200.0,14.5159,14.5159,14.2811,14.3906,62200.0
2009-01-12 15:00:00,27.59,27.76,27.3,27.41,70500.0,14.3958,14.4845,14.2445,14.3019,70500.0
2009-01-12 15:30:00,27.39,27.56,26.94,27.48,256700.0,14.2915,14.3802,14.0567,14.3384,256700.0
2009-01-13 09:30:00,27.39,28.12,27.0,27.55,80800.0,14.2915,14.6724,14.088,14.375,80800.0
2009-01-13 10:00:00,27.53,27.74,27.19,27.24,73400.0,14.3645,14.4741,14.1871,14.2132,73400.0
2009-01-13 10:30:00,27.21,28.32,27.13,27.97,84700.0,14.1976,14.7767,14.1558,14.5941,84700.0
2009-01-13 11:00:00,27.98,28.12,27.61,27.99,30600.0,14.5993,14.6724,14.4063,14.6046,30600.0
2009-01-13 11:30:00,27.99,28.33,27.99,28.23,37600.0,14.6046,14.782,14.6046,14.7298,37600.0
2009-01-13 12:00:00,28.21,28.24,27.84,27.97,40800.0,14.7193,14.735,14.5263,14.5941,40800.0
2009-01-13 12:30:00,27.97,28.13,27.87,27.9,37200.0,14.5941,14.6776,14.5419,14.5576,37200.0
2009-01-13 13:00:00,27.9,27.95,27.34,27.46,51100.0,14.5576,14.5837,14.2654,14.328,51100.0
2009-01-13 13:30:00,27.45,27.6,27.0,27.06,55200.0,14.3228,14.4011,14.088,14.1193,55200.0
2009-01-13 14:00:00,27.01,27.31,26.95,27.0,60200.0,14.0932,14.2497,14.0619,14.088,60200.0
2009-01-13 14:30:00,27.0,27.95,27.0,27.7,60500.0,14.088,14.5837,14.088,14.4532,60500.0
2009-01-13 15:00:00,27.63,27.99,27.33,27.94,105500.0,14.4167,14.6046,14.2602,14.5785,105500.0
2009-01-13 15:30:00,27.95,28.15,27.63,28.02,240900.0,14.5837,14.688,14.4167,14.6202,240900.0
2009-01-14 09:30:00,27.16,27.57,26.51,26.75,41600.0,14.1715,14.3854,13.8323,13.9575,41600.0
2009-01-14 10:00:00,26.69,26.88,26.5,26.65,55000.0,13.9262,14.0254,13.8271,13.9054,55000.0
2009-01-14 10:30:00,26.65,26.65,26.34,26.54,121500.0,13.9054,13.9054,13.7436,13.848,121500.0
2009-01-14 11:00:00,26.51,26.87,26.48,26.77,51400.0,13.8323,14.0202,13.8167,13.968,51400.0
2009-01-14 11:30:00,26.78,27.0,26.6,26.77,50600.0,13.9732,14.088,13.8793,13.968,50600.0
2009-01-14 12:00:00,26.79,26.84,26.52,26.72,64600.0,13.9784,14.0045,13.8375,13.9419,64600.0
2009-01-14 12:30:00,26.8,26.88,26.6,26.81,89000.0,13.9836,14.0254,13.8793,13.9889,89000.0
2009-01-14 13:00:00,26.81,26.87,26.5,26.5,67700.0,13.9889,14.0202,13.8271,13.8271,67700.0
2009-01-14 13:30:00,26.54,26.6,26.44,26.52,37100.0,13.848,13.8793,13.7958,13.8375,37100.0
2009-01-14 14:00:00,26.51,26.6,26.19,26.38,105900.0,13.8323,13.8793,13.6654,13.7645,105900.0
2009-01-14 14:30:00,26.45,26.97,26.45,26.77,59700.0,13.801,14.0723,13.801,13.968,59700.0
2009-01-14 15:00:00,26.75,26.75,26.32,26.39,76100.0,13.9575,13.9575,13.7332,13.7697,76100.0
2009-01-14 15:30:00,26.38,26.61,26.12,26.4,289100.0,13.7645,13.8845,13.6288,13.7749,289100.0
2009-01-15 09:30:00,26.15,26.34,25.49,26.01,66100.0,13.6445,13.7436,13.3001,13.5714,66100.0
2009-01-15 10:00:00,26.1,26.1,25.21,25.22,111600.0,13.6184,13.6184,13.154,13.1592,111600.0
2009-01-15 10:30:00,25.29,25.43,25.01,25.25,79700.0,13.1958,13.2688,13.0497,13.1749,79700.0
2009-01-15 11:00:00,25.3,25.4,25.03,25.1,112700.0,13.201,13.2531,13.0601,13.0966,112700.0
2009-01-15 11:30:00,25.13,25.15,24.76,24.93,127900.0,13.1123,13.1227,12.9192,13.0079,127900.0
2009-01-15 12:00:00,24.9,25.07,24.8,24.94,82900.0,12.9923,13.081,12.9401,13.0131,82900.0
2009-01-15 12:30:00,24.95,25.08,24.75,24.98,23900.0,13.0183,13.0862,12.914,13.034,23900.0
2009-01-15 13:00:00,25.0,25.3,25.0,25.3,37600.0,13.0444,13.201,13.0444,13.201,37600.0
2009-01-15 13:30:00,25.34,26.78,25.25,26.73,67200.0,13.2218,13.9732,13.1749,13.9471,67200.0
2009-01-15 14:00:00,26.75,27.47,26.46,27.45,131400.0,13.9575,14.3332,13.8062,14.3228,131400.0
2009-01-15 14:30:00,27.45,28.13,27.25,27.25,127600.0,14.3228,14.6776,14.2184,14.2184,127600.0
2009-01-15 15:00:00,27.22,27.65,27.04,27.2,107000.0,14.2028,14.4271,14.1089,14.1923,107000.0
2009-01-15 15:30:00,27.18,27.39,25.86,27.13,270500.0,14.1819,14.2915,13.4932,14.1558,270500.0
2009-01-16 09:30:00,28.38,28.57,27.69,28.55,78100.0,14.808,14.9072,14.448,14.8967,78100.0
2009-01-16 10:00:00,28.52,28.8,27.94,28.5,115100.0,14.8811,15.0272,14.5785,14.8707,115100.0
2009-01-16 10:30:00,28.48,28.6,27.75,27.93,96900.0,14.8602,14.9228,14.4793,14.5732,96900.0
2009-01-16 11:00:00,27.87,28.18,27.61,27.67,67500.0,14.5419,14.7037,14.4063,14.4376,67500.0
2009-01-16 11:30:00,27.65,27.67,26.72,26.77,65800.0,14.4271,14.4376,13.9419,13.968,65800.0
2009-01-16 12:00:00,26.78,26.94,26.36,26.49,54500.0,13.9732,14.0567,13.7541,13.8219,54500.0
2009-01-16 12:30:00,26.5,27.34,26.5,27.08,80100.0,13.8271,14.2654,13.8271,14.1297,80100.0
2009-01-16 13:00:00,27.22,27.58,26.79,27.02,63500.0,14.2028,14.3906,13.9784,14.0984,63500.0
2009-01-16 13:30:00,27.06,27.55,26.97,27.39,53600.0,14.1193,14.375,14.0723,14.2915,53600.0
2009-01-16 14:00:00,27.4,27.69,27.08,27.52,128200.0,14.2967,14.448,14.1297,14.3593,128200.0
2009-01-16 14:30:00,27.6,27.76,27.18,27.66,69000.0,14.4011,14.4845,14.1819,14.4324,69000.0
2009-01-16 15:00:00,27.64,28.02,27.29,27.49,86000.0,14.4219,14.6202,14.2393,14.3437,86000.0
2009-01-16 15:30:00,27.5,28.52,27.46,28.27,243200.0,14.3489,14.8811,14.328,14.7507,243200.0
2009-01-20 09:30:00,27.99,28.1,26.54,26.83,126300.0,14.6046,14.6619,13.848,13.9993,126300.0
2009-01-20 10:00:00,26.85,27.54,26.59,27.35,58900.0,14.0097,14.3698,13.8741,14.2706,58900.0
2009-01-20 10:30:00,27.38,27.47,27.11,27.22,132000.0,14.2863,14.3332,14.1454,14.2028,132000.0
2009-01-20 11:00:00,27.22,27.24,26.72,26.83,107800.0,14.2028,14.2132,13.9419,13.9993,107800.0
2009-01-20 11:30:00,26.83,27.48,26.79,26.99,32300.0,13.9993,14.3384,13.9784,14.0828,32300.0
2009-01-20 12:00:00,26.99,27.41,26.61,26.67,59200.0,14.0828,14.3019,13.8845,13.9158,59200.0
2009-01-20 12:30:00,26.66,27.24,26.66,26.92,73200.0,13.9106,14.2132,13.9106,14.0463,73200.0
2009-01-20 13:00:00,26.91,27.04,26.64,26.72,92400.0,14.041,14.1089,13.9002,13.9419,92400.0
2009-01-20 13:30:00,26.69,26.75,26.44,26.61,56000.0,13.9262,13.9575,13.7958,13.8845,56000.0
2009-01-20 14:00:00,26.6,26.81,26.04,26.47,54600.0,13.8793,13.9889,13.5871,13.8115,54600.0
2009-01-20 14:30:00,26.45,26.55,26.08,26.25,43000.0,13.801,13.8532,13.608,13.6967,43000.0
2009-01-20 15:00:00,26.21,26.26,25.64,25.77,82500.0,13.6758,13.7019,13.3784,13.4462,82500.0
2009-01-20 15:30:00,25.74,26.09,24.62,24.94,513100.0,13.4306,13.6132,12.8462,13.0131,513100.0
2009-01-21 09:30:00,25.57,25.58,24.62,25.24,202300.0,13.3419,13.3471,12.8462,13.1697,202300.0
2009-01-21 10:00:00,25.21,25.6,25.0,25.0,111300.0,13.154,13.3575,13.0444,13.0444,111300.0
2009-01-21 10:30:00,25.01,25.19,24.63,24.72,181400.0,13.0497,13.1436,12.8514,12.8983,181400.0
2009-01-21 11:00:00,24.72,25.22,24.68,25.15,107800.0,12.8983,13.1592,12.8775,13.1227,107800.0
2009-01-21 11:30:00,25.17,25.63,24.98,25.34,102200.0,13.1331,13.3732,13.034,13.2218,102200.0
2009-01-21 12:00:00,25.36,25.84,25.28,25.62,56500.0,13.2323,13.4827,13.1905,13.3679,56500.0
2009-01-21 12:30:00,25.6,25.71,25.1,25.5,86600.0,13.3575,13.4149,13.0966,13.3053,86600.0
2009-01-21 13:00:00,25.47,25.65,25.13,25.24,32200.0,13.2897,13.3836,13.1123,13.1697,32200.0
2009-01-21 13:30:00,25.24,25.56,25.1,25.52,98300.0,13.1697,13.3366,13.0966,13.3158,98300.0
2009-01-21 14:00:00,25.54,25.76,25.37,25.58,80300.0,13.3262,13.441,13.2375,13.3471,80300.0
2009-01-21 14:30:00,25.63,26.27,25.62,26.27,78800.0,13.3732,13.7071,13.3679,13.7071,78800.0
2009-01-21 15:00:00,26.27,26.94,26.2,26.68,153200.0,13.7071,14.0567,13.6706,13.921,153200.0
2009-01-21 15:30:00,26.7,27.85,26.44,27.81,486800.0,13.9315,14.5315,13.7958,14.5106,486800.0
2009-01-22 09:30:00,27.36,27.36,26.07,26.58,130800.0,14.2758,14.2758,13.6027,13.8688,130800.0
2009-01-22 10:00:00,26.57,27.09,26.55,26.9,106000.0,13.8636,14.135,13.8532,14.0358,106000.0
2009-01-22 10:30:00,26.91,26.94,26.4,26.58,62600.0,14.041,14.0567,13.7749,13.8688,62600.0
2009-01-22 11:00:00,26.64,26.98,26.47,26.74,54400.0,13.9002,14.0776,13.8115,13.9523,54400.0
2009-01-22 11:30:00,26.73,26.73,25.87,25.97,78600.0,13.9471,13.9471,13.4984,13.5506,78600.0
2009-01-22 12:00:00,25.95,26.34,25.91,26.3,68200.0,13.5401,13.7436,13.5193,13.7227,68200.0
2009-01-22 12:30:00,26.3,27.06,26.23,26.64,57900.0,13.7227,14.1193,13.6862,13.9002,57900.0
2009-01-22 13:00:00,26.64,26.89,26.46,26.68,49800.0,13.9002,14.0306,13.8062,13.921,49800.0
2009-01-22 13:30:00,26.62,27.2,26.47,27.2,64500.0,13.8897,14.1923,13.8115,14.1923,64500.0
2009-01-22 14:00:00,27.31,27.93,27.22,27.76,142300.0,14.2497,14.5732,14.2028,14.4845,142300.0
2009-01-22 14:30:00,27.77,27.77,26.97,27.28,87900.0,14.4898,14.4898,14.0723,14.2341,87900.0
2009-01-22 15:00:00,27.31,27.37,26.23,26.59,162900.0,14.2497,14.2811,13.6862,13.8741,162900.0
2009-01-22 15:30:00,26.59,27.51,26.2,26.33,349000.0,13.8741,14.3541,13.6706,13.7384,349000.0
2009-01-23 09:30:00,25.1,25.89,25.1,25.63,83000.0,13.0966,13.5088,13.0966,13.3732,83000.0
2009-01-23 10:00:00,25.6,26.57,25.59,26.23,87300.0,13.3575,13.8636,13.3523,13.6862,87300.0
2009-01-23 10:30:00,26.22,26.37,26.09,26.3,33600.0,13.681,13.7593,13.6132,13.7227,33600.0
2009-01-23 11:00:00,26.36,27.16,26.36,26.78,50900.0,13.7541,14.1715,13.7541,13.9732,50900.0
2009-01-23 11:30:00,26.8,27.12,26.62,26.67,23000.0,13.9836,14.1506,13.8897,13.9158,23000.0
2009-01-23 12:00:00,26.7,27.08,26.69,26.92,33700.0,13.9315,14.1297,13.9262,14.0463,33700.0
2009-01-23 12:30:00,26.86,26.86,26.27,26.38,142300.0,14.0149,14.0149,13.7071,13.7645,142300.0
2009-01-23 13:00:00,26.33,26.74,26.29,26.49,116600.0,13.7384,13.9523,13.7175,13.8219,116600.0
2009-01-23 13:30:00,26.49,26.87,26.47,26.87,37200.0,13.8219,14.0202,13.8115,14.0202,37200.0
2009-01-23 14:00:00,26.87,27.35,26.51,27.25,67200.0,14.0202,14.2706,13.8323,14.2184,67200.0
2009-01-23 14:30:00,27.26,27.36,26.69,26.87,103200.0,14.2237,14.2758,13.9262,14.0202,103200.0
2009-01-23 15:00:00,26.84,27.44,26.8,27.16,124500.0,14.0045,14.3176,13.9836,14.1715,124500.0
2009-01-23 15:30:00,27.11,27.59,26.87,27.44,266900.0,14.1454,14.3958,14.0202,14.3176,266900.0
2009-01-26 09:30:00,27.4,27.5,26.62,26.85,63100.0,14.2967,14.3489,13.8897,14.0097,63100.0
2009-01-26 10:00:00,26.93,27.82,26.93,27.49,51500.0,14.0515,14.5159,14.0515,14.3437,51500.0
2009-01-26 10:30:00,27.49,27.59,27.08,27.38,42300.0,14.3437,14.3958,14.1297,14.2863,42300.0
2009-01-26 11:00:00,27.44,27.58,27.16,27.37,39900.0,14.3176,14.3906,14.1715,14.2811,39900.0
2009-01-26 11:30:00,27.4,27.55,27.17,27.26,23200.0,14.2967,14.375,14.1767,14.2237,23200.0
2009-01-26 12:00:00,27.26,27.62,27.15,27.45,22300.0,14.2237,14.4115,14.1663,14.3228,22300.0
2009-01-26 12:30:00,27.49,27.57,27.27,27.46,31700.0,14.3437,14.3854,14.2289,14.328,31700.0
2009-01-26 13:00:00,27.46,27.6,27.28,27.42,48200.0,14.328,14.4011,14.2341,14.3071,48200.0
2009-01-26 13:30:00,27.39,27.39,26.64,26.83,51400.0,14.2915,14.2915,13.9002,13.9993,51400.0
2009-01-26 14:00:00,26.83,26.95,26.45,26.95,128200.0,13.9993,14.0619,13.801,14.0619,128200.0
2009-01-26 14:30:00,26.97,27.2,26.75,27.13,82500.0,14.0723,14.1923,13.9575,14.1558,82500.0
2009-01-26 15:00:00,27.1,27.57,27.05,27.47,88500.0,14.1402,14.3854,14.1141,14.3332,88500.0
2009-01-26 15:30:00,27.47,27.54,26.91,27.1,143100.0,14.3332,14.3698,14.041,14.1402,143100.0
2009-01-27 09:30:00,26.89,28.08,26.89,27.71,86600.0,14.0306,14.6515,14.0306,14.4585,86600.0
2009-01-27 10:00:00,27.74,27.79,26.97,27.48,77500.0,14.4741,14.5002,14.0723,14.3384,77500.0
2009-01-27 10:30:00,27.52,27.64,27.3,27.6,36200.0,14.3593,14.4219,14.2445,14.4011,36200.0
2009-01-27 11:00:00,27.55,27.87,27.54,27.64,44300.0,14.375,14.5419,14.3698,14.4219,44300.0
2009-01-27 11:30:00,27.64,27.65,27.18,27.22,34300.0,14.4219,14.4271,14.1819,14.2028,34300.0
2009-01-27 12:00:00,27.22,27.44,27.14,27.37,30200.0,14.2028,14.3176,14.161,14.2811,30200.0
2009-01-27 12:30:00,27.3,27.36,27.07,27.13,19800.0,14.2445,14.2758,14.1245,14.1558,19800.0
2009-01-27 13:00:00,27.11,27.21,26.94,27.04,38300.0,14.1454,14.1976,14.0567,14.1089,38300.0
2009-01-27 13:30:00,27.03,27.16,26.83,26.9,61900.0,14.1036,14.1715,13.9993,14.0358,61900.0
2009-01-27 14:00:00,26.89,27.12,26.83,26.93,85400.0,14.0306,14.1506,13.9993,14.0515,85400.0
2009-01-27 14:30:00,26.93,27.18,26.86,27.0,43600.0,14.0515,14.1819,14.0149,14.088,43600.0
2009-01-27 15:00:00,27.04,27.38,26.88,27.2,112400.0,14.1089,14.2863,14.0254,14.1923,112400.0
2009-01-27 15:30:00,27.21,27.52,27.08,27.41,159200.0,14.1976,14.3593,14.1297,14.3019,159200.0
2009-01-28 09:30:00,28.25,28.26,27.7,27.83,80600.0,14.7402,14.7454,14.4532,14.5211,80600.0
2009-01-28 10:00:00,27.79,28.27,27.72,28.07,39000.0,14.5002,14.7507,14.4637,14.6463,39000.0
2009-01-28 10:30:00,28.12,28.53,28.06,28.37,64200.0,14.6724,14.8863,14.6411,14.8028,64200.0
2009-01-28 11:00:00,28.42,29.11,28.35,28.94,87100.0,14.8289,15.1889,14.7924,15.1002,87100.0
2009-01-28 11:30:00,28.97,29.02,28.85,28.94,87400.0,15.1159,15.142,15.0533,15.1002,87400.0
2009-01-28 12:00:00,28.95,29.25,28.93,29.24,38600.0,15.1055,15.262,15.095,15.2568,38600.0
2009-01-28 12:30:00,29.24,29.28,28.96,29.13,45000.0,15.2568,15.2776,15.1107,15.1994,45000.0
2009-01-28 13:00:00,29.16,29.58,28.96,29.51,92100.0,15.215,15.4342,15.1107,15.3977,92100.0
2009-01-28 13:30:00,29.56,29.62,29.35,29.4,66000.0,15.4237,15.4551,15.3142,15.3403,66000.0
2009-01-28 14:00:00,29.36,29.6,29.04,29.35,112600.0,15.3194,15.4446,15.1524,15.3142,112600.0
2009-01-28 14:30:00,29.4,29.5,28.92,29.4,119200.0,15.3403,15.3924,15.0898,15.3403,119200.0
2009-01-28 15:00:00,29.45,29.53,28.89,29.24,177400.0,15.3663,15.4081,15.0742,15.2568,177400.0
2009-01-28 15:30:00,29.24,30.19,29.15,30.02,485400.0,15.2568,15.7525,15.2098,15.6638,485400.0
2009-01-29 09:30:00,29.57,29.57,28.7,29.05,134800.0,15.429,15.429,14.975,15.1576,134800.0
2009-01-29 10:00:00,29.04,29.05,28.55,29.05,58600.0,15.1524,15.1576,14.8967,15.1576,58600.0
2009-01-29 10:30:00,29.04,29.32,28.88,29.01,70000.0,15.1524,15.2985,15.0689,15.1368,70000.0
2009-01-29 11:00:00,29.03,29.03,28.67,28.76,43000.0,15.1472,15.1472,14.9594,15.0063,43000.0
2009-01-29 11:30:00,28.72,28.85,28.53,28.53,36300.0,14.9855,15.0533,14.8863,14.8863,36300.0
2009-01-29 12:00:00,28.5,28.77,28.29,28.6,92400.0,14.8707,15.0115,14.7611,14.9228,92400.0
2009-01-29 12:30:00,28.53,28.6,28.13,28.28,45100.0,14.8863,14.9228,14.6776,14.7559,45100.0
2009-01-29 13:00:00,28.26,28.44,28.17,28.29,33400.0,14.7454,14.8394,14.6985,14.7611,33400.0
2009-01-29 13:30:00,28.29,28.32,27.92,28.14,111300.0,14.7611,14.7767,14.568,14.6828,111300.0
2009-01-29 14:00:00,28.13,28.14,27.79,28.03,90500.0,14.6776,14.6828,14.5002,14.6254,90500.0
2009-01-29 14:30:00,28.02,28.1,27.7,27.7,56700.0,14.6202,14.6619,14.4532,14.4532,56700.0
2009-01-29 15:00:00,27.7,27.88,27.29,27.36,84000.0,14.4532,14.5472,14.2393,14.2758,84000.0
2009-01-29 15:30:00,27.35,27.68,26.97,27.19,573300.0,14.2706,14.4428,14.0723,14.1871,573300.0
2009-01-30 09:30:00,27.61,28.0,26.68,26.73,89800.0,14.4063,14.6098,13.921,13.9471,89800.0
2009-01-30 10:00:00,26.71,27.23,26.68,26.84,100600.0,13.9367,14.208,13.921,14.0045,100600.0
2009-01-30 10:30:00,26.79,27.71,26.75,27.31,77500.0,13.9784,14.4585,13.9575,14.2497,77500.0
2009-01-30 11:00:00,27.3,27.52,26.88,26.92,76200.0,14.2445,14.3593,14.0254,14.0463,76200.0
2009-01-30 11:30:00,26.92,27.01,26.65,26.75,34300.0,14.0463,14.0932,13.9054,13.9575,34300.0
2009-01-30 12:00:00,26.75,27.09,26.54,27.06,59900.0,13.9575,14.135,13.848,14.1193,59900.0
2009-01-30 12:30:00,27.07,27.82,26.97,27.74,164200.0,14.1245,14.5159,14.0723,14.4741,164200.0
2009-01-30 13:00:00,27.73,28.12,27.48,27.62,135000.0,14.4689,14.6724,14.3384,14.4115,135000.0
2009-01-30 13:30:00,27.63,27.68,27.12,27.52,154600.0,14.4167,14.4428,14.1506,14.3593,154600.0
2009-01-30 14:00:00,27.54,27.78,27.17,27.35,164700.0,14.3698,14.495,14.1767,14.2706,164700.0
2009-01-30 14:30:00,27.38,27.46,26.93,27.05,111000.0,14.2863,14.328,14.0515,14.1141,111000.0
2009-01-30 15:00:00,27.03,27.15,26.23,26.23,170500.0,14.1036,14.1663,13.6862,13.6862,170500.0
2009-01-30 15:30:00,26.21,26.55,25.97,26.42,410700.0,13.6758,13.8532,13.5506,13.7854,410700.0
2009-02-02 09:30:00,25.86,26.31,25.64,26.01,109600.0,13.4932,13.728,13.3784,13.5714,109600.0
2009-02-02 10:00:00,26.06,26.63,25.99,26.36,166800.0,13.5975,13.8949,13.561,13.7541,166800.0
2009-02-02 10:30:00,26.36,26.41,25.92,26.05,76900.0,13.7541,13.7801,13.5245,13.5923,76900.0
2009-02-02 11:00:00,26.0,26.03,25.74,25.89,75000.0,13.5662,13.5819,13.4306,13.5088,75000.0
2009-02-02 11:30:00,25.92,26.19,25.89,26.03,68100.0,13.5245,13.6654,13.5088,13.5819,68100.0
2009-02-02 12:00:00,26.02,26.26,25.97,26.08,57700.0,13.5767,13.7019,13.5506,13.608,57700.0
2009-02-02 12:30:00,26.11,26.62,26.11,26.26,73300.0,13.6236,13.8897,13.6236,13.7019,73300.0
2009-02-02 13:00:00,26.27,26.34,25.6,25.74,90100.0,13.7071,13.7436,13.3575,13.4306,90100.0
2009-02-02 13:30:00,25.74,25.96,25.58,25.67,25100.0,13.4306,13.5453,13.3471,13.394,25100.0
2009-02-02 14:00:00,25.67,25.75,25.5,25.64,63100.0,13.394,13.4358,13.3053,13.3784,63100.0
2009-02-02 14:30:00,25.59,25.72,25.45,25.53,65800.0,13.3523,13.4201,13.2792,13.321,65800.0
2009-02-02 15:00:00,25.54,26.23,25.48,26.23,83800.0,13.3262,13.6862,13.2949,13.6862,83800.0
2009-02-02 15:30:00,26.26,26.92,26.26,26.72,214700.0,13.7019,14.0463,13.7019,13.9419,214700.0
2009-02-03 09:30:00,26.94,26.99,26.1,26.36,98600.0,14.0567,14.0828,13.6184,13.7541,98600.0
2009-02-03 10:00:00,26.35,26.54,25.94,26.25,117300.0,13.7488,13.848,13.5349,13.6967,117300.0
2009-02-03 10:30:00,26.2,26.67,26.12,26.48,40000.0,13.6706,13.9158,13.6288,13.8167,40000.0
2009-02-03 11:00:00,26.53,26.84,26.52,26.58,39800.0,13.8428,14.0045,13.8375,13.8688,39800.0
2009-02-03 11:30:00,26.58,26.58,26.34,26.42,90200.0,13.8688,13.8688,13.7436,13.7854,90200.0
2009-02-03 12:00:00,26.42,26.66,26.42,26.5,56300.0,13.7854,13.9106,13.7854,13.8271,56300.0
2009-02-03 12:30:00,26.51,26.7,26.45,26.47,64000.0,13.8323,13.9315,13.801,13.8115,64000.0
2009-02-03 13:00:00,26.46,26.47,25.94,25.96,63800.0,13.8062,13.8115,13.5349,13.5453,63800.0
2009-02-03 13:30:00,25.98,26.1,25.89,25.99,142100.0,13.5558,13.6184,13.5088,13.561,142100.0
2009-02-03 14:00:00,26.01,26.27,25.95,26.0,113800.0,13.5714,13.7071,13.5401,13.5662,113800.0
2009-02-03 14:30:00,26.02,26.24,26.0,26.05,62500.0,13.5767,13.6914,13.5662,13.5923,62500.0
2009-02-03 15:00:00,26.05,26.3,25.98,26.3,189000.0,13.5923,13.7227,13.5558,13.7227,189000.0
2009-02-03 15:30:00,26.3,26.34,25.91,25.95,241800.0,13.7227,13.7436,13.5193,13.5401,241800.0
2009-02-04 09:30:00,25.89,26.48,25.45,25.79,133300.0,13.5088,13.8167,13.2792,13.4566,133300.0
2009-02-04 10:00:00,25.84,26.42,25.8,26.29,166800.0,13.4827,13.7854,13.4619,13.7175,166800.0
2009-02-04 10:30:00,26.29,26.4,25.88,25.98,212300.0,13.7175,13.7749,13.5036,13.5558,212300.0
2009-02-04 11:00:00,26.0,26.04,25.85,25.89,120500.0,13.5662,13.5871,13.4879,13.5088,120500.0
2009-02-04 11:30:00,25.9,25.99,25.78,25.81,101200.0,13.514,13.561,13.4514,13.4671,101200.0
2009-02-04 12:00:00,25.81,25.99,25.78,25.97,67200.0,13.4671,13.561,13.4514,13.5506,67200.0
2009-02-04 12:30:00,25.95,26.05,25.92,25.97,161600.0,13.5401,13.5923,13.5245,13.5506,161600.0
2009-02-04 13:00:00,25.95,26.03,25.92,26.03,81800.0,13.5401,13.5819,13.5245,13.5819,81800.0
2009-02-04 13:30:00,26.03,26.05,25.46,25.65,147800.0,13.5819,13.5923,13.2845,13.3836,147800.0
2009-02-04 14:00:00,25.65,25.66,25.08,25.21,83300.0,13.3836,13.3888,13.0862,13.154,83300.0
2009-02-04 14:30:00,25.24,25.48,25.0,25.48,138300.0,13.1697,13.2949,13.0444,13.2949,138300.0
2009-02-04 15:00:00,25.49,25.63,25.19,25.31,172500.0,13.3001,13.3732,13.1436,13.2062,172500.0
2009-02-04 15:30:00,25.3,25.47,24.92,25.05,284200.0,13.201,13.2897,13.0027,13.0705,284200.0
2009-02-05 09:30:00,24.7,24.7,23.1,23.12,168700.0,12.8879,12.8879,12.0531,12.0635,168700.0
2009-02-05 10:00:00,23.12,23.14,22.79,22.85,208700.0,12.0635,12.0739,11.8913,11.9226,208700.0
2009-02-05 10:30:00,22.86,23.77,22.82,23.36,154900.0,11.9278,12.4027,11.907,12.1887,154900.0
2009-02-05 11:00:00,23.36,23.64,23.12,23.24,144400.0,12.1887,12.3348,12.0635,12.1261,144400.0
2009-02-05 11:30:00,23.24,23.59,23.22,23.53,97100.0,12.1261,12.3087,12.1157,12.2774,97100.0
2009-02-05 12:00:00,23.53,24.18,23.53,23.81,129200.0,12.2774,12.6166,12.2774,12.4235,129200.0
2009-02-05 12:30:00,23.81,23.86,23.5,23.75,79300.0,12.4235,12.4496,12.2618,12.3922,79300.0
2009-02-05 13:00:00,23.8,23.85,23.31,23.39,101500.0,12.4183,12.4444,12.1626,12.2044,101500.0
2009-02-05 13:30:00,23.4,23.8,23.38,23.57,77800.0,12.2096,12.4183,12.1992,12.2983,77800.0
2009-02-05 14:00:00,23.53,24.13,23.53,24.03,80400.0,12.2774,12.5905,12.2774,12.5383,80400.0
2009-02-05 14:30:00,24.03,24.16,23.43,23.51,109300.0,12.5383,12.6061,12.2252,12.267,109300.0
2009-02-05 15:00:00,23.53,23.98,23.49,23.97,157100.0,12.2774,12.5122,12.2566,12.507,157100.0
2009-02-05 15:30:00,23.95,24.07,23.27,23.44,275800.0,12.4966,12.5592,12.1418,12.2305,275800.0
2009-02-06 09:30:00,23.51,23.97,23.2,23.61,121400.0,12.267,12.507,12.1052,12.3192,121400.0
2009-02-06 10:00:00,23.64,23.75,23.5,23.68,58900.0,12.3348,12.3922,12.2618,12.3557,58900.0
2009-02-06 10:30:00,23.67,23.72,23.42,23.44,43300.0,12.3505,12.3766,12.22,12.2305,43300.0
2009-02-06 11:00:00,23.45,23.6,23.28,23.49,46900.0,12.2357,12.314,12.147,12.2566,46900.0
2009-02-06 11:30:00,23.5,23.55,23.44,23.51,29400.0,12.2618,12.2879,12.2305,12.267,29400.0
2009-02-06 12:00:00,23.5,23.5,23.07,23.15,81400.0,12.2618,12.2618,12.0374,12.0792,81400.0
2009-02-06 12:30:00,23.15,23.47,23.15,23.42,74200.0,12.0792,12.2461,12.0792,12.22,74200.0
2009-02-06 13:00:00,23.42,23.5,23.37,23.5,105800.0,12.22,12.2618,12.1939,12.2618,105800.0
2009-02-06 13:30:00,23.5,23.82,23.47,23.73,253400.0,12.2618,12.4287,12.2461,12.3818,253400.0
2009-02-06 14:00:00,23.75,23.87,23.65,23.83,220700.0,12.3922,12.4548,12.34,12.434,220700.0
2009-02-06 14:30:00,23.86,23.94,23.73,23.88,177300.0,12.4496,12.4914,12.3818,12.46,177300.0
2009-02-06 15:00:00,23.89,24.08,23.73,24.02,230500.0,12.4653,12.5644,12.3818,12.5331,230500.0
2009-02-06 15:30:00,24.01,24.78,24.0,24.58,528100.0,12.5279,12.9296,12.5227,12.8253,528100.0
2009-02-09 09:30:00,24.58,24.58,23.83,24.23,78200.0,12.8253,12.8253,12.434,12.6427,78200.0
2009-02-09 10:00:00,24.23,24.27,23.84,24.0,88700.0,12.6427,12.6635,12.4392,12.5227,88700.0
2009-02-09 10:30:00,24.02,24.25,23.86,24.24,81400.0,12.5331,12.6531,12.4496,12.6479,81400.0
2009-02-09 11:00:00,24.23,24.3,24.0,24.25,43400.0,12.6427,12.6792,12.5227,12.6531,43400.0
2009-02-09 11:30:00,24.29,24.34,24.11,24.26,58900.0,12.674,12.7001,12.5801,12.6583,58900.0
2009-02-09 12:00:00,24.23,24.38,24.05,24.38,34000.0,12.6427,12.7209,12.5488,12.7209,34000.0
2009-02-09 12:30:00,24.39,24.63,24.38,24.42,83700.0,12.7262,12.8514,12.7209,12.7418,83700.0
2009-02-09 13:00:00,24.42,24.58,24.4,24.44,41500.0,12.7418,12.8253,12.7314,12.7522,41500.0
2009-02-09 13:30:00,24.44,24.55,24.33,24.54,56700.0,12.7522,12.8096,12.6948,12.8044,56700.0
2009-02-09 14:00:00,24.55,24.59,24.21,24.23,111200.0,12.8096,12.8305,12.6322,12.6427,111200.0
2009-02-09 14:30:00,24.24,24.35,24.13,24.25,57000.0,12.6479,12.7053,12.5905,12.6531,57000.0
2009-02-09 15:00:00,24.25,24.74,24.18,24.65,150400.0,12.6531,12.9088,12.6166,12.8618,150400.0
2009-02-09 15:30:00,24.66,24.95,24.66,24.71,247000.0,12.867,13.0183,12.867,12.8931,247000.0
2009-02-10 09:30:00,26.95,26.95,24.81,25.5,273200.0,14.0619,14.0619,12.9453,13.3053,273200.0
2009-02-10 10:00:00,25.46,25.51,24.9,25.26,196000.0,13.2845,13.3105,12.9923,13.1801,196000.0
2009-02-10 10:30:00,25.25,25.47,25.1,25.26,145900.0,13.1749,13.2897,13.0966,13.1801,145900.0
2009-02-10 11:00:00,25.27,25.72,24.81,24.92,256800.0,13.1853,13.4201,12.9453,13.0027,256800.0
2009-02-10 11:30:00,24.9,24.96,24.42,24.85,133600.0,12.9923,13.0236,12.7418,12.9662,133600.0
2009-02-10 12:00:00,24.79,25.05,24.63,24.76,109800.0,12.9349,13.0705,12.8514,12.9192,109800.0
2009-02-10 12:30:00,24.74,24.74,24.25,24.35,135200.0,12.9088,12.9088,12.6531,12.7053,135200.0
2009-02-10 13:00:00,24.37,24.42,23.63,24.13,134100.0,12.7157,12.7418,12.3296,12.5905,134100.0
2009-02-10 13:30:00,24.12,24.34,24.11,24.22,77800.0,12.5853,12.7001,12.5801,12.6375,77800.0
2009-02-10 14:00:00,24.22,24.47,24.09,24.1,238200.0,12.6375,12.7679,12.5696,12.5748,238200.0
2009-02-10 14:30:00,24.09,24.4,24.06,24.31,137100.0,12.5696,12.7314,12.554,12.6844,137100.0
2009-02-10 15:00:00,24.29,24.4,23.61,23.94,318100.0,12.674,12.7314,12.3192,12.4914,318100.0
2009-02-10 15:30:00,23.94,23.99,23.28,23.44,676200.0,12.4914,12.5174,12.147,12.2305,676200.0
2009-02-11 09:30:00,24.36,24.74,23.64,23.95,227600.0,12.7105,12.9088,12.3348,12.4966,227600.0
2009-02-11 10:00:00,23.94,23.94,23.33,23.36,161500.0,12.4914,12.4914,12.1731,12.1887,161500.0
2009-02-11 10:30:00,23.34,24.0,23.12,23.96,92300.0,12.1783,12.5227,12.0635,12.5018,92300.0
2009-02-11 11:00:00,23.94,24.18,23.77,23.93,187500.0,12.4914,12.6166,12.4027,12.4861,187500.0
2009-02-11 11:30:00,23.94,23.97,23.48,23.51,89700.0,12.4914,12.507,12.2513,12.267,89700.0
2009-02-11 12:00:00,23.49,23.73,23.48,23.69,66800.0,12.2566,12.3818,12.2513,12.3609,66800.0
2009-02-11 12:30:00,23.7,24.09,23.61,23.89,53700.0,12.3661,12.5696,12.3192,12.4653,53700.0
2009-02-11 13:00:00,23.91,24.04,23.76,23.82,73800.0,12.4757,12.5435,12.3974,12.4287,73800.0
2009-02-11 13:30:00,23.83,23.84,23.19,23.23,90100.0,12.434,12.4392,12.1,12.1209,90100.0
2009-02-11 14:00:00,23.26,23.51,23.18,23.5,100700.0,12.1365,12.267,12.0948,12.2618,100700.0
2009-02-11 14:30:00,23.52,24.12,23.4,23.98,108600.0,12.2722,12.5853,12.2096,12.5122,108600.0
2009-02-11 15:00:00,24.0,24.24,23.77,23.86,113000.0,12.5227,12.6479,12.4027,12.4496,113000.0
2009-02-11 15:30:00,23.85,24.57,23.7,24.39,413900.0,12.4444,12.8201,12.3661,12.7262,413900.0
2009-02-12 09:30:00,23.65,24.0,22.96,22.98,121200.0,12.34,12.5227,11.98,11.9904,121200.0
2009-02-12 10:00:00,22.98,23.28,22.91,23.22,101200.0,11.9904,12.147,11.9539,12.1157,101200.0
2009-02-12 10:30:00,23.2,23.49,22.94,23.33,84700.0,12.1052,12.2566,11.9696,12.1731,84700.0
2009-02-12 11:00:00,23.33,23.37,22.94,22.96,68500.0,12.1731,12.1939,11.9696,11.98,68500.0
2009-02-12 11:30:00,22.95,23.42,22.93,23.25,100700.0,11.9748,12.22,11.9644,12.1313,100700.0
2009-02-12 12:00:00,23.27,23.57,23.16,23.53,58200.0,12.1418,12.2983,12.0844,12.2774,58200.0
2009-02-12 12:30:00,23.53,23.63,23.24,23.28,52100.0,12.2774,12.3296,12.1261,12.147,52100.0
2009-02-12 13:00:00,23.25,23.26,22.76,22.85,107600.0,12.1313,12.1365,11.8757,11.9226,107600.0
2009-02-12 13:30:00,22.8,22.9,22.45,22.61,79700.0,11.8965,11.9487,11.7139,11.7974,79700.0
2009-02-12 14:00:00,22.61,22.79,22.42,22.54,93000.0,11.7974,11.8913,11.6983,11.7609,93000.0
2009-02-12 14:30:00,22.52,22.54,22.12,22.2,99300.0,11.7504,11.7609,11.5417,11.5835,99300.0
2009-02-12 15:00:00,22.2,23.15,21.97,23.14,210400.0,11.5835,12.0792,11.4635,12.0739,210400.0
2009-02-12 15:30:00,23.14,23.96,22.76,23.76,477700.0,12.0739,12.5018,11.8757,12.3974,477700.0
2009-02-13 09:30:00,23.27,23.27,22.44,23.06,112700.0,12.1418,12.1418,11.7087,12.0322,112700.0
2009-02-13 10:00:00,23.05,23.09,22.74,23.06,85900.0,12.027,12.0478,11.8652,12.0322,85900.0
2009-02-13 10:30:00,23.07,23.22,22.76,22.99,84900.0,12.0374,12.1157,11.8757,11.9957,84900.0
2009-02-13 11:00:00,23.0,23.04,22.56,22.57,52300.0,12.0009,12.0218,11.7713,11.7765,52300.0
2009-02-13 11:30:00,22.61,22.93,22.44,22.53,43100.0,11.7974,11.9644,11.7087,11.7556,43100.0
2009-02-13 12:00:00,22.5,22.57,22.25,22.42,47400.0,11.74,11.7765,11.6096,11.6983,47400.0
2009-02-13 12:30:00,22.45,22.47,22.05,22.07,63200.0,11.7139,11.7243,11.5052,11.5156,63200.0
2009-02-13 13:00:00,22.06,22.87,22.05,22.79,78900.0,11.5104,11.9331,11.5052,11.8913,78900.0
2009-02-13 13:30:00,22.79,23.1,22.58,22.92,152800.0,11.8913,12.0531,11.7817,11.9591,152800.0
2009-02-13 14:00:00,22.92,23.21,22.71,22.86,139800.0,11.9591,12.1105,11.8496,11.9278,139800.0
2009-02-13 14:30:00,22.82,22.93,22.42,22.46,67800.0,11.907,11.9644,11.6983,11.7191,67800.0
2009-02-13 15:00:00,22.48,22.82,22.18,22.49,174800.0,11.7296,11.907,11.573,11.7348,174800.0
2009-02-13 15:30:00,22.5,22.84,22.11,22.22,389600.0,11.74,11.9174,11.5365,11.5939,389600.0
2009-02-17 09:30:00,21.54,21.84,20.48,21.14,227400.0,11.2391,11.3956,10.686,11.0304,227400.0
2009-02-17 10:00:00,21.14,21.51,21.02,21.41,184900.0,11.0304,11.2234,10.9678,11.1713,184900.0
2009-02-17 10:30:00,21.41,21.62,21.29,21.45,75900.0,11.1713,11.2808,11.1086,11.1921,75900.0
2009-02-17 11:00:00,21.49,21.52,21.34,21.4,61400.0,11.213,11.2287,11.1347,11.166,61400.0
2009-02-17 11:30:00,21.4,21.4,21.18,21.28,75300.0,11.166,11.166,11.0512,11.1034,75300.0
2009-02-17 12:00:00,21.27,21.33,21.09,21.25,56700.0,11.0982,11.1295,11.0043,11.0878,56700.0
2009-02-17 12:30:00,21.23,21.45,21.19,21.38,59400.0,11.0773,11.1921,11.0565,11.1556,59400.0
2009-02-17 13:00:00,21.39,21.57,21.28,21.37,174400.0,11.1608,11.2547,11.1034,11.1504,174400.0
2009-02-17 13:30:00,21.35,21.53,21.19,21.21,74600.0,11.14,11.2339,11.0565,11.0669,74600.0
2009-02-17 14:00:00,21.22,21.27,21.05,21.09,86200.0,11.0721,11.0982,10.9834,11.0043,86200.0
2009-02-17 14:30:00,21.07,21.36,21.07,21.16,74900.0,10.9939,11.1452,10.9939,11.0408,74900.0
2009-02-17 15:00:00,21.15,21.17,20.77,20.77,139700.0,11.0356,11.046,10.8373,10.8373,139700.0
2009-02-17 15:30:00,20.8,21.44,20.77,21.01,431900.0,10.853,11.1869,10.8373,10.9625,431900.0
2009-02-18 09:30:00,21.45,21.45,20.77,20.82,177300.0,11.1921,11.1921,10.8373,10.8634,177300.0
2009-02-18 10:00:00,20.81,20.95,20.17,20.58,107400.0,10.8582,10.9312,10.5243,10.7382,107400.0
2009-02-18 10:30:00,20.58,21.0,20.58,20.64,43100.0,10.7382,10.9573,10.7382,10.7695,43100.0
2009-02-18 11:00:00,20.64,21.22,20.52,21.1,53500.0,10.7695,11.0721,10.7069,11.0095,53500.0
2009-02-18 11:30:00,21.09,21.27,20.99,21.18,69500.0,11.0043,11.0982,10.9521,11.0512,69500.0
2009-02-18 12:00:00,21.19,21.38,21.09,21.19,49700.0,11.0565,11.1556,11.0043,11.0565,49700.0
2009-02-18 12:30:00,21.21,21.25,20.74,21.01,50900.0,11.0669,11.0878,10.8217,10.9625,50900.0
2009-02-18 13:00:00,20.99,21.08,20.72,20.88,61000.0,10.9521,10.9991,10.8112,10.8947,61000.0
2009-02-18 13:30:00,20.87,20.95,20.69,20.9,55500.0,10.8895,10.9312,10.7956,10.9052,55500.0
2009-02-18 14:00:00,20.86,20.96,20.62,20.73,71500.0,10.8843,10.9365,10.7591,10.8164,71500.0
2009-02-18 14:30:00,20.71,20.88,20.55,20.88,57400.0,10.806,10.8947,10.7225,10.8947,57400.0
2009-02-18 15:00:00,20.88,21.12,20.82,20.92,109400.0,10.8947,11.0199,10.8634,10.9156,109400.0
2009-02-18 15:30:00,20.89,21.3,20.83,21.16,162500.0,10.8999,11.1139,10.8686,11.0408,162500.0
2009-02-19 09:30:00,20.59,21.84,20.59,21.27,121500.0,10.7434,11.3956,10.7434,11.0982,121500.0
2009-02-19 10:00:00,21.26,21.28,20.99,21.14,95100.0,11.093,11.1034,10.9521,11.0304,95100.0
2009-02-19 10:30:00,21.16,21.23,20.79,20.8,85900.0,11.0408,11.0773,10.8478,10.853,85900.0
2009-02-19 11:00:00,20.82,21.05,20.8,20.93,64800.0,10.8634,10.9834,10.853,10.9208,64800.0
2009-02-19 11:30:00,20.95,20.95,20.55,20.58,37800.0,10.9312,10.9312,10.7225,10.7382,37800.0
2009-02-19 12:00:00,20.58,20.74,20.5,20.57,40500.0,10.7382,10.8217,10.6964,10.733,40500.0
2009-02-19 12:30:00,20.57,20.82,20.56,20.76,62200.0,10.733,10.8634,10.7277,10.8321,62200.0
2009-02-19 13:00:00,20.76,20.9,20.65,20.86,92300.0,10.8321,10.9052,10.7747,10.8843,92300.0
2009-02-19 13:30:00,20.88,20.89,20.58,20.67,81000.0,10.8947,10.8999,10.7382,10.7851,81000.0
2009-02-19 14:00:00,20.7,20.8,20.48,20.53,61300.0,10.8008,10.853,10.686,10.7121,61300.0
2009-02-19 14:30:00,20.53,20.53,20.2,20.32,61800.0,10.7121,10.7121,10.5399,10.6025,61800.0
2009-02-19 15:00:00,20.3,20.35,19.87,20.0,121000.0,10.5921,10.6182,10.3677,10.4356,121000.0
2009-02-19 15:30:00,19.99,20.02,19.47,19.65,452100.0,10.4303,10.446,10.159,10.2529,452100.0
2009-02-20 09:30:00,19.3,19.75,19.0,19.61,139500.0,10.0703,10.3051,9.9138,10.2321,139500.0
2009-02-20 10:00:00,19.67,20.1,19.42,19.95,99100.0,10.2634,10.4877,10.1329,10.4095,99100.0
2009-02-20 10:30:00,19.97,20.04,19.61,19.65,83900.0,10.4199,10.4564,10.2321,10.2529,83900.0
2009-02-20 11:00:00,19.65,19.73,19.38,19.47,68100.0,10.2529,10.2947,10.112,10.159,68100.0
2009-02-20 11:30:00,19.49,19.6,19.33,19.4,58600.0,10.1694,10.2268,10.086,10.1225,58600.0
2009-02-20 12:00:00,19.43,19.84,19.43,19.63,54400.0,10.1381,10.3521,10.1381,10.2425,54400.0
2009-02-20 12:30:00,19.64,19.64,19.24,19.33,74900.0,10.2477,10.2477,10.039,10.086,74900.0
2009-02-20 13:00:00,19.33,19.51,19.19,19.42,81700.0,10.086,10.1799,10.0129,10.1329,81700.0
2009-02-20 13:30:00,19.42,19.66,19.35,19.55,104300.0,10.1329,10.2581,10.0964,10.2008,104300.0
2009-02-20 14:00:00,19.52,20.6,19.49,20.07,260800.0,10.1851,10.7486,10.1694,10.4721,260800.0
2009-02-20 14:30:00,20.08,20.99,20.06,20.67,219000.0,10.4773,10.9521,10.4669,10.7851,219000.0
2009-02-20 15:00:00,20.68,20.71,20.34,20.41,178500.0,10.7904,10.806,10.613,10.6495,178500.0
2009-02-20 15:30:00,20.43,21.11,20.27,21.0,612300.0,10.6599,11.0147,10.5764,10.9573,612300.0
2009-02-23 09:30:00,21.44,21.44,20.41,20.64,119300.0,11.1869,11.1869,10.6495,10.7695,119300.0
2009-02-23 10:00:00,20.52,20.68,20.03,20.28,100500.0,10.7069,10.7904,10.4512,10.5816,100500.0
2009-02-23 10:30:00,20.3,20.3,19.7,19.7,100400.0,10.5921,10.5921,10.279,10.279,100400.0
2009-02-23 11:00:00,19.71,20.18,19.71,19.99,57200.0,10.2842,10.5295,10.2842,10.4303,57200.0
2009-02-23 11:30:00,19.96,20.16,19.76,20.16,72500.0,10.4147,10.519,10.3103,10.519,72500.0
2009-02-23 12:00:00,20.15,20.16,19.82,19.87,45100.0,10.5138,10.519,10.3416,10.3677,45100.0
2009-02-23 12:30:00,19.86,19.91,19.71,19.76,45000.0,10.3625,10.3886,10.2842,10.3103,45000.0
2009-02-23 13:00:00,19.73,19.87,19.65,19.78,72100.0,10.2947,10.3677,10.2529,10.3208,72100.0
2009-02-23 13:30:00,19.81,20.01,19.66,19.76,88900.0,10.3364,10.4408,10.2581,10.3103,88900.0
2009-02-23 14:00:00,19.75,20.34,19.66,20.29,139300.0,10.3051,10.613,10.2581,10.5869,139300.0
2009-02-23 14:30:00,20.29,20.32,19.6,19.68,122400.0,10.5869,10.6025,10.2268,10.2686,122400.0
2009-02-23 15:00:00,19.65,19.9,19.45,19.53,184300.0,10.2529,10.3834,10.1486,10.1903,184300.0
2009-02-23 15:30:00,19.53,19.74,19.2,19.29,639900.0,10.1903,10.2999,10.0181,10.0651,639900.0
2009-02-24 09:30:00,19.69,20.25,19.41,19.54,121200.0,10.2738,10.566,10.1277,10.1955,121200.0
2009-02-24 10:00:00,19.54,19.69,19.27,19.6,115200.0,10.1955,10.2738,10.0547,10.2268,115200.0
2009-02-24 10:30:00,19.58,20.0,19.56,19.79,77400.0,10.2164,10.4356,10.206,10.326,77400.0
2009-02-24 11:00:00,19.81,20.09,19.78,19.92,85200.0,10.3364,10.4825,10.3208,10.3938,85200.0
2009-02-24 11:30:00,19.92,19.96,19.58,19.59,42300.0,10.3938,10.4147,10.2164,10.2216,42300.0
2009-02-24 12:00:00,19.58,19.71,19.51,19.59,38000.0,10.2164,10.2842,10.1799,10.2216,38000.0
2009-02-24 12:30:00,19.62,19.83,19.57,19.77,48800.0,10.2373,10.3468,10.2112,10.3155,48800.0
2009-02-24 13:00:00,19.74,20.13,19.71,20.13,51700.0,10.2999,10.5034,10.2842,10.5034,51700.0
2009-02-24 13:30:00,20.17,20.56,20.14,20.54,102400.0,10.5243,10.7277,10.5086,10.7173,102400.0
2009-02-24 14:00:00,20.55,20.87,20.46,20.76,122100.0,10.7225,10.8895,10.6756,10.8321,122100.0
2009-02-24 14:30:00,20.76,21.11,20.72,21.0,158300.0,10.8321,11.0147,10.8112,10.9573,158300.0
2009-02-24 15:00:00,21.0,21.23,20.97,20.99,242500.0,10.9573,11.0773,10.9417,10.9521,242500.0
2009-02-24 15:30:00,21.01,21.19,20.87,21.13,681500.0,10.9625,11.0565,10.8895,11.0252,681500.0
2009-02-25 09:30:00,20.87,20.98,20.04,20.13,88600.0,10.8895,10.9469,10.4564,10.5034,88600.0
2009-02-25 10:00:00,20.12,20.12,19.71,20.05,95800.0,10.4982,10.4982,10.2842,10.4616,95800.0
2009-02-25 10:30:00,20.09,20.09,19.67,19.7,78800.0,10.4825,10.4825,10.2634,10.279,78800.0
2009-02-25 11:00:00,19.68,19.88,19.64,19.78,80600.0,10.2686,10.3729,10.2477,10.3208,80600.0
2009-02-25 11:30:00,19.81,20.5,19.77,20.13,115800.0,10.3364,10.6964,10.3155,10.5034,115800.0
2009-02-25 12:00:00,20.09,20.26,19.89,20.03,53600.0,10.4825,10.5712,10.3782,10.4512,53600.0
2009-02-25 12:30:00,20.03,20.1,19.81,19.97,49300.0,10.4512,10.4877,10.3364,10.4199,49300.0
2009-02-25 13:00:00,19.96,20.17,19.94,20.02,78500.0,10.4147,10.5243,10.4042,10.446,78500.0
2009-02-25 13:30:00,20.02,20.77,20.02,20.77,102200.0,10.446,10.8373,10.446,10.8373,102200.0
2009-02-25 14:00:00,20.77,20.85,20.11,20.5,237600.0,10.8373,10.8791,10.4929,10.6964,237600.0
2009-02-25 14:30:00,20.5,20.92,20.34,20.72,121700.0,10.6964,10.9156,10.613,10.8112,121700.0
2009-02-25 15:00:00,20.75,21.62,20.67,21.37,248100.0,10.8269,11.2808,10.7851,11.1504,248100.0
2009-02-25 15:30:00,21.37,21.56,20.6,20.67,400100.0,11.1504,11.2495,10.7486,10.7851,400100.0
2009-02-26 09:30:00,21.03,21.08,20.56,20.97,127900.0,10.973,10.9991,10.7277,10.9417,127900.0
2009-02-26 10:00:00,21.01,21.12,20.7,20.91,123900.0,10.9625,11.0199,10.8008,10.9104,123900.0
2009-02-26 10:30:00,20.91,21.01,20.71,20.76,182100.0,10.9104,10.9625,10.806,10.8321,182100.0
2009-02-26 11:00:00,20.76,20.78,20.52,20.54,83800.0,10.8321,10.8425,10.7069,10.7173,83800.0
2009-02-26 11:30:00,20.57,20.61,20.23,20.54,53900.0,10.733,10.7538,10.5556,10.7173,53900.0
2009-02-26 12:00:00,20.53,20.6,20.16,20.23,59600.0,10.7121,10.7486,10.519,10.5556,59600.0
2009-02-26 12:30:00,20.28,20.46,20.21,20.38,76200.0,10.5816,10.6756,10.5451,10.6338,76200.0
2009-02-26 13:00:00,20.38,20.39,20.0,20.17,79900.0,10.6338,10.639,10.4356,10.5243,79900.0
2009-02-26 13:30:00,20.17,20.2,19.91,19.97,98200.0,10.5243,10.5399,10.3886,10.4199,98200.0
2009-02-26 14:00:00,19.93,20.02,19.69,19.75,114700.0,10.399,10.446,10.2738,10.3051,114700.0
2009-02-26 14:30:00,19.74,19.81,19.31,19.37,159000.0,10.2999,10.3364,10.0755,10.1068,159000.0
2009-02-26 15:00:00,19.34,19.41,18.86,19.03,285000.0,10.0912,10.1277,9.8407,9.9294,285000.0
2009-02-26 15:30:00,19.0,19.29,18.91,19.02,399900.0,9.9138,10.0651,9.8668,9.9242,399900.0
2009-02-27 09:30:00,18.66,18.99,18.18,18.85,190200.0,9.7364,9.9086,9.4859,9.8355,190200.0
2009-02-27 10:00:00,18.84,19.08,18.62,18.88,135600.0,9.8303,9.9555,9.7155,9.8512,135600.0
2009-02-27 10:30:00,18.89,19.02,18.62,18.71,104300.0,9.8564,9.9242,9.7155,9.7625,104300.0
2009-02-27 11:00:00,18.68,18.96,18.64,18.88,86500.0,9.7468,9.8929,9.7259,9.8512,86500.0
2009-02-27 11:30:00,18.9,19.28,18.81,19.26,64600.0,9.8616,10.0599,9.8146,10.0494,64600.0
2009-02-27 12:00:00,19.25,19.44,19.2,19.43,71100.0,10.0442,10.1434,10.0181,10.1381,71100.0
2009-02-27 12:30:00,19.45,19.51,19.21,19.4,82900.0,10.1486,10.1799,10.0233,10.1225,82900.0
2009-02-27 13:00:00,19.37,19.49,19.14,19.3,143400.0,10.1068,10.1694,9.9868,10.0703,143400.0
2009-02-27 13:30:00,19.27,19.38,18.98,19.24,134900.0,10.0547,10.112,9.9033,10.039,134900.0
2009-02-27 14:00:00,19.23,19.43,19.09,19.17,158300.0,10.0338,10.1381,9.9607,10.0025,158300.0
2009-02-27 14:30:00,19.17,19.36,19.1,19.29,110700.0,10.0025,10.1016,9.966,10.0651,110700.0
2009-02-27 15:00:00,19.29,19.29,18.8,18.83,183800.0,10.0651,10.0651,9.8094,9.8251,183800.0
2009-02-27 15:30:00,18.82,19.1,18.73,18.84,428800.0,9.8199,9.966,9.7729,9.8303,428800.0
2009-03-02 09:30:00,18.36,18.61,18.15,18.38,93200.0,9.5798,9.7103,9.4703,9.5903,93200.0
2009-03-02 10:00:00,18.41,18.47,18.16,18.29,97800.0,9.6059,9.6372,9.4755,9.5433,97800.0
2009-03-02 10:30:00,18.24,18.3,18.06,18.2,53700.0,9.5172,9.5485,9.4233,9.4964,53700.0
2009-03-02 11:00:00,18.23,18.33,18.08,18.25,96400.0,9.512,9.5642,9.4337,9.5224,96400.0
2009-03-02 11:30:00,18.24,18.28,18.05,18.19,130900.0,9.5172,9.5381,9.4181,9.4911,130900.0
2009-03-02 12:00:00,18.17,18.49,18.13,18.4,61600.0,9.4807,9.6477,9.4598,9.6007,61600.0
2009-03-02 12:30:00,18.36,18.4,18.18,18.22,56300.0,9.5798,9.6007,9.4859,9.5068,56300.0
2009-03-02 13:00:00,18.23,18.33,17.94,18.01,62400.0,9.512,9.5642,9.3607,9.3972,62400.0
2009-03-02 13:30:00,18.03,18.29,17.86,18.29,35900.0,9.4076,9.5433,9.3189,9.5433,35900.0
2009-03-02 14:00:00,18.26,18.31,17.98,18.04,59700.0,9.5277,9.5537,9.3816,9.4129,59700.0
2009-03-02 14:30:00,18.02,18.46,17.96,18.02,133300.0,9.4024,9.632,9.3711,9.4024,133300.0
2009-03-02 15:00:00,18.06,18.09,17.52,17.78,190300.0,9.4233,9.439,9.1415,9.2772,190300.0
2009-03-02 15:30:00,17.79,17.88,17.27,17.68,562900.0,9.2824,9.3294,9.0111,9.225,562900.0
2009-03-03 09:30:00,17.92,18.38,17.79,17.9,112700.0,9.3503,9.5903,9.2824,9.3398,112700.0
2009-03-03 10:00:00,17.9,18.07,17.67,17.81,129700.0,9.3398,9.4285,9.2198,9.2929,129700.0
2009-03-03 10:30:00,17.82,17.83,17.37,17.37,90700.0,9.2981,9.3033,9.0633,9.0633,90700.0
2009-03-03 11:00:00,17.38,17.43,16.84,17.17,160700.0,9.0685,9.0946,8.7867,8.9589,160700.0
2009-03-03 11:30:00,17.19,17.24,16.95,17.08,64700.0,8.9694,8.9954,8.8441,8.912,64700.0
2009-03-03 12:00:00,17.08,17.8,17.07,17.71,76500.0,8.912,9.2876,8.9067,9.2407,76500.0
2009-03-03 12:30:00,17.69,17.77,17.46,17.53,73500.0,9.2302,9.272,9.1102,9.1468,73500.0
2009-03-03 13:00:00,17.54,17.73,17.47,17.6,61000.0,9.152,9.2511,9.1155,9.1833,61000.0
2009-03-03 13:30:00,17.63,17.72,17.43,17.66,72200.0,9.1989,9.2459,9.0946,9.2146,72200.0
2009-03-03 14:00:00,17.64,17.86,17.55,17.81,161200.0,9.2042,9.3189,9.1572,9.2929,161200.0
2009-03-03 14:30:00,17.81,18.21,17.79,18.05,142700.0,9.2929,9.5016,9.2824,9.4181,142700.0
2009-03-03 15:00:00,18.05,18.1,17.56,17.59,191600.0,9.4181,9.4442,9.1624,9.1781,191600.0
2009-03-03 15:30:00,17.59,17.96,17.37,17.85,366400.0,9.1781,9.3711,9.0633,9.3137,366400.0
2009-03-04 09:30:00,18.47,18.73,17.79,17.84,96400.0,9.6372,9.7729,9.2824,9.3085,96400.0
2009-03-04 10:00:00,17.87,18.05,17.48,17.8,115700.0,9.3242,9.4181,9.1207,9.2876,115700.0
2009-03-04 10:30:00,17.77,18.03,17.61,17.78,82600.0,9.272,9.4076,9.1885,9.2772,82600.0
2009-03-04 11:00:00,17.77,18.31,17.77,18.31,62300.0,9.272,9.5537,9.272,9.5537,62300.0
2009-03-04 11:30:00,18.32,18.55,18.28,18.41,56800.0,9.559,9.679,9.5381,9.6059,56800.0
2009-03-04 12:00:00,18.41,18.48,18.2,18.34,60900.0,9.6059,9.6424,9.4964,9.5694,60900.0
2009-03-04 12:30:00,18.31,18.51,18.04,18.14,52900.0,9.5537,9.6581,9.4129,9.465,52900.0
2009-03-04 13:00:00,18.14,18.21,18.02,18.15,66700.0,9.465,9.5016,9.4024,9.4703,66700.0
2009-03-04 13:30:00,18.16,18.27,17.95,17.95,74200.0,9.4755,9.5329,9.3659,9.3659,74200.0
2009-03-04 14:00:00,17.95,18.17,17.91,18.09,164400.0,9.3659,9.4807,9.345,9.439,164400.0
2009-03-04 14:30:00,18.1,18.5,18.05,18.43,145400.0,9.4442,9.6529,9.4181,9.6164,145400.0
2009-03-04 15:00:00,18.42,18.92,18.37,18.9,178200.0,9.6111,9.872,9.5851,9.8616,178200.0
2009-03-04 15:30:00,18.91,18.96,18.37,18.57,314300.0,9.8668,9.8929,9.5851,9.6894,314300.0
2009-03-05 09:30:00,17.86,18.24,17.84,18.0,75600.0,9.3189,9.5172,9.3085,9.392,75600.0
2009-03-05 10:00:00,17.99,18.08,17.75,18.0,70700.0,9.3868,9.4337,9.2616,9.392,70700.0
2009-03-05 10:30:00,17.97,18.06,17.6,17.64,64600.0,9.3763,9.4233,9.1833,9.2042,64600.0
2009-03-05 11:00:00,17.63,17.72,17.45,17.45,55300.0,9.1989,9.2459,9.105,9.105,55300.0
2009-03-05 11:30:00,17.46,17.74,17.4,17.51,57500.0,9.1102,9.2563,9.0789,9.1363,57500.0
2009-03-05 12:00:00,17.51,17.68,17.41,17.66,67700.0,9.1363,9.225,9.0841,9.2146,67700.0
2009-03-05 12:30:00,17.64,17.68,17.46,17.6,39800.0,9.2042,9.225,9.1102,9.1833,39800.0
2009-03-05 13:00:00,17.59,17.88,17.57,17.75,44400.0,9.1781,9.3294,9.1676,9.2616,44400.0
2009-03-05 13:30:00,17.74,17.92,17.65,17.9,165500.0,9.2563,9.3503,9.2094,9.3398,165500.0
2009-03-05 14:00:00,17.86,18.0,17.52,17.52,205400.0,9.3189,9.392,9.1415,9.1415,205400.0
2009-03-05 14:30:00,17.53,17.75,17.49,17.5,203700.0,9.1468,9.2616,9.1259,9.1311,203700.0
2009-03-05 15:00:00,17.5,17.82,17.46,17.58,255600.0,9.1311,9.2981,9.1102,9.1728,255600.0
2009-03-05 15:30:00,17.59,17.69,17.35,17.59,492800.0,9.1781,9.2302,9.0528,9.1781,492800.0
2009-03-06 09:30:00,17.97,18.1,17.38,17.51,160100.0,9.3763,9.4442,9.0685,9.1363,160100.0
2009-03-06 10:00:00,17.53,17.57,16.46,16.85,174900.0,9.1468,9.1676,8.5885,8.792,174900.0
2009-03-06 10:30:00,16.86,16.93,16.39,16.43,200000.0,8.7972,8.8337,8.5519,8.5728,200000.0
2009-03-06 11:00:00,16.47,16.98,16.38,16.75,97800.0,8.5937,8.8598,8.5467,8.7398,97800.0
2009-03-06 11:30:00,16.74,17.07,16.7,17.0,75600.0,8.7346,8.9067,8.7137,8.8702,75600.0
2009-03-06 12:00:00,17.0,17.17,16.98,16.99,89200.0,8.8702,8.9589,8.8598,8.865,89200.0
2009-03-06 12:30:00,16.99,17.09,16.8,17.06,78200.0,8.865,8.9172,8.7659,8.9015,78200.0
2009-03-06 13:00:00,17.06,17.07,16.84,16.94,52800.0,8.9015,8.9067,8.7867,8.8389,52800.0
2009-03-06 13:30:00,16.96,16.96,16.7,16.89,90900.0,8.8493,8.8493,8.7137,8.8128,90900.0
2009-03-06 14:00:00,16.88,17.14,16.88,17.09,139500.0,8.8076,8.9433,8.8076,8.9172,139500.0
2009-03-06 14:30:00,17.09,17.12,16.81,16.83,208400.0,8.9172,8.9328,8.7711,8.7815,208400.0
2009-03-06 15:00:00,16.83,16.87,16.67,16.82,223300.0,8.7815,8.8024,8.698,8.7763,223300.0
2009-03-06 15:30:00,16.82,17.8,16.8,17.73,717200.0,8.7763,9.2876,8.7659,9.2511,717200.0
2009-03-09 09:30:00,17.56,17.56,16.92,17.09,237200.0,9.1624,9.1624,8.8285,8.9172,237200.0
2009-03-09 10:00:00,17.1,17.87,17.05,17.8,164200.0,8.9224,9.3242,8.8963,9.2876,164200.0
2009-03-09 10:30:00,17.8,17.99,17.66,17.75,201900.0,9.2876,9.3868,9.2146,9.2616,201900.0
2009-03-09 11:00:00,17.76,17.93,17.6,17.76,176000.0,9.2668,9.3555,9.1833,9.2668,176000.0
2009-03-09 11:30:00,17.77,17.96,17.65,17.78,105000.0,9.272,9.3711,9.2094,9.2772,105000.0
2009-03-09 12:00:00,17.78,18.09,17.73,18.0,76200.0,9.2772,9.439,9.2511,9.392,76200.0
2009-03-09 12:30:00,17.98,18.11,17.85,18.0,72400.0,9.3816,9.4494,9.3137,9.392,72400.0
2009-03-09 13:00:00,17.99,17.99,17.68,17.75,87900.0,9.3868,9.3868,9.225,9.2616,87900.0
2009-03-09 13:30:00,17.76,18.08,17.74,18.01,115700.0,9.2668,9.4337,9.2563,9.3972,115700.0
2009-03-09 14:00:00,18.01,18.27,17.94,18.08,164300.0,9.3972,9.5329,9.3607,9.4337,164300.0
2009-03-09 14:30:00,18.1,18.12,17.91,17.93,206300.0,9.4442,9.4546,9.345,9.3555,206300.0
2009-03-09 15:00:00,17.96,18.03,17.71,17.93,224400.0,9.3711,9.4076,9.2407,9.3555,224400.0
2009-03-09 15:30:00,17.92,18.34,17.9,18.25,361000.0,9.3503,9.5694,9.3398,9.5224,361000.0
2009-03-10 09:30:00,19.27,19.96,18.69,19.38,200200.0,10.0547,10.4147,9.752,10.112,200200.0
2009-03-10 10:00:00,19.4,19.74,19.34,19.52,153200.0,10.1225,10.2999,10.0912,10.1851,153200.0
2009-03-10 10:30:00,19.53,19.69,19.29,19.57,77200.0,10.1903,10.2738,10.0651,10.2112,77200.0
2009-03-10 11:00:00,19.57,19.75,19.53,19.65,95000.0,10.2112,10.3051,10.1903,10.2529,95000.0
2009-03-10 11:30:00,19.65,20.11,19.65,20.11,121500.0,10.2529,10.4929,10.2529,10.4929,121500.0
2009-03-10 12:00:00,20.12,20.36,20.06,20.1,110000.0,10.4982,10.6234,10.4669,10.4877,110000.0
2009-03-10 12:30:00,20.07,20.19,19.9,19.94,99300.0,10.4721,10.5347,10.3834,10.4042,99300.0
2009-03-10 13:00:00,19.95,20.08,19.9,20.03,82800.0,10.4095,10.4773,10.3834,10.4512,82800.0
2009-03-10 13:30:00,20.02,20.23,19.92,19.98,87400.0,10.446,10.5556,10.3938,10.4251,87400.0
2009-03-10 14:00:00,19.97,20.03,19.78,19.89,104000.0,10.4199,10.4512,10.3208,10.3782,104000.0
2009-03-10 14:30:00,19.91,20.31,19.87,20.29,96600.0,10.3886,10.5973,10.3677,10.5869,96600.0
2009-03-10 15:00:00,20.31,20.68,20.25,20.68,183000.0,10.5973,10.7904,10.566,10.7904,183000.0
2009-03-10 15:30:00,20.71,21.12,20.6,20.87,673900.0,10.806,11.0199,10.7486,10.8895,673900.0
2009-03-11 09:30:00,21.04,21.41,20.29,21.28,200100.0,10.9782,11.1713,10.5869,11.1034,200100.0
2009-03-11 10:00:00,21.31,21.43,21.13,21.43,98300.0,11.1191,11.1817,11.0252,11.1817,98300.0
2009-03-11 10:30:00,21.43,21.46,20.86,21.2,104600.0,11.1817,11.1973,10.8843,11.0617,104600.0
2009-03-11 11:00:00,21.23,21.24,20.72,20.73,148200.0,11.0773,11.0826,10.8112,10.8164,148200.0
2009-03-11 11:30:00,20.74,20.84,20.44,20.83,163500.0,10.8217,10.8738,10.6651,10.8686,163500.0
2009-03-11 12:00:00,20.87,20.91,20.68,20.83,94500.0,10.8895,10.9104,10.7904,10.8686,94500.0
2009-03-11 12:30:00,20.81,20.9,20.61,20.69,99900.0,10.8582,10.9052,10.7538,10.7956,99900.0
2009-03-11 13:00:00,20.69,21.09,20.69,21.04,126500.0,10.7956,11.0043,10.7956,10.9782,126500.0
2009-03-11 13:30:00,21.04,21.42,21.02,21.31,142100.0,10.9782,11.1765,10.9678,11.1191,142100.0
2009-03-11 14:00:00,21.3,21.41,20.85,21.12,217700.0,11.1139,11.1713,10.8791,11.0199,217700.0
2009-03-11 14:30:00,21.13,21.49,21.05,21.23,166600.0,11.0252,11.213,10.9834,11.0773,166600.0
2009-03-11 15:00:00,21.26,21.95,21.22,21.82,256900.0,11.093,11.453,11.0721,11.3852,256900.0
2009-03-11 15:30:00,21.85,22.04,20.99,21.29,638800.0,11.4008,11.5,10.9521,11.1086,638800.0
2009-03-12 09:30:00,21.32,21.57,20.85,21.48,76100.0,11.1243,11.2547,10.8791,11.2078,76100.0
2009-03-12 10:00:00,21.47,22.12,21.42,21.96,79000.0,11.2026,11.5417,11.1765,11.4582,79000.0
2009-03-12 10:30:00,21.95,22.2,21.75,22.03,72600.0,11.453,11.5835,11.3487,11.4948,72600.0
2009-03-12 11:00:00,21.99,22.44,21.98,22.33,143600.0,11.4739,11.7087,11.4687,11.6513,143600.0
2009-03-12 11:30:00,22.32,22.52,22.21,22.4,104200.0,11.6461,11.7504,11.5887,11.6878,104200.0
2009-03-12 12:00:00,22.4,22.57,22.23,22.31,103100.0,11.6878,11.7765,11.5991,11.6409,103100.0
2009-03-12 12:30:00,22.33,22.51,22.26,22.45,214100.0,11.6513,11.7452,11.6148,11.7139,214100.0
2009-03-12 13:00:00,22.43,22.59,22.34,22.44,104100.0,11.7035,11.787,11.6565,11.7087,104100.0
2009-03-12 13:30:00,22.48,22.99,22.46,22.93,73100.0,11.7296,11.9957,11.7191,11.9644,73100.0
2009-03-12 14:00:00,22.9,23.32,22.89,23.28,117000.0,11.9487,12.1679,11.9435,12.147,117000.0
2009-03-12 14:30:00,23.25,23.7,23.19,23.41,204900.0,12.1313,12.3661,12.1,12.2148,204900.0
2009-03-12 15:00:00,23.4,23.59,23.18,23.54,320300.0,12.2096,12.3087,12.0948,12.2826,320300.0
2009-03-12 15:30:00,23.55,24.05,23.38,23.79,769500.0,12.2879,12.5488,12.1992,12.4131,769500.0
2009-03-13 09:30:00,23.92,23.92,23.14,23.46,169400.0,12.4809,12.4809,12.0739,12.2409,169400.0
2009-03-13 10:00:00,23.46,23.89,23.15,23.2,126100.0,12.2409,12.4653,12.0792,12.1052,126100.0
2009-03-13 10:30:00,23.17,23.73,23.05,23.56,135700.0,12.0896,12.3818,12.027,12.2931,135700.0
2009-03-13 11:00:00,23.52,23.52,23.11,23.2,124100.0,12.2722,12.2722,12.0583,12.1052,124100.0
2009-03-13 11:30:00,23.17,23.22,22.63,22.79,137900.0,12.0896,12.1157,11.8078,11.8913,137900.0
2009-03-13 12:00:00,22.79,22.88,22.32,22.44,136800.0,11.8913,11.9383,11.6461,11.7087,136800.0
2009-03-13 12:30:00,22.44,22.7,22.21,22.52,209400.0,11.7087,11.8444,11.5887,11.7504,209400.0
2009-03-13 13:00:00,22.5,23.0,22.47,22.97,141000.0,11.74,12.0009,11.7243,11.9852,141000.0
2009-03-13 13:30:00,22.95,23.15,22.77,23.04,132600.0,11.9748,12.0792,11.8809,12.0218,132600.0
2009-03-13 14:00:00,23.02,23.11,22.74,23.02,241100.0,12.0113,12.0583,11.8652,12.0113,241100.0
2009-03-13 14:30:00,23.01,23.2,22.89,22.99,188900.0,12.0061,12.1052,11.9435,11.9957,188900.0
2009-03-13 15:00:00,22.98,23.54,22.93,23.46,319400.0,11.9904,12.2826,11.9644,12.2409,319400.0
2009-03-13 15:30:00,23.48,23.54,23.11,23.23,544200.0,12.2513,12.2826,12.0583,12.1209,544200.0
2009-03-16 09:30:00,23.49,23.77,22.84,23.03,94700.0,12.2566,12.4027,11.9174,12.0165,94700.0
2009-03-16 10:00:00,23.03,23.09,22.33,22.64,75100.0,12.0165,12.0478,11.6513,11.813,75100.0
2009-03-16 10:30:00,22.65,22.97,22.59,22.73,119000.0,11.8183,11.9852,11.787,11.86,119000.0
2009-03-16 11:00:00,22.7,23.15,22.68,22.88,93900.0,11.8444,12.0792,11.8339,11.9383,93900.0
2009-03-16 11:30:00,22.91,23.03,22.71,22.79,67700.0,11.9539,12.0165,11.8496,11.8913,67700.0
2009-03-16 12:00:00,22.81,22.81,22.57,22.8,93500.0,11.9017,11.9017,11.7765,11.8965,93500.0
2009-03-16 12:30:00,22.81,22.97,22.72,22.75,87500.0,11.9017,11.9852,11.8548,11.8704,87500.0
2009-03-16 13:00:00,22.76,22.76,22.59,22.7,73200.0,11.8757,11.8757,11.787,11.8444,73200.0
2009-03-16 13:30:00,22.72,22.94,22.55,22.63,145200.0,11.8548,11.9696,11.7661,11.8078,145200.0
2009-03-16 14:00:00,22.63,22.82,22.58,22.74,120500.0,11.8078,11.907,11.7817,11.8652,120500.0
2009-03-16 14:30:00,22.76,22.78,22.28,22.34,148800.0,11.8757,11.8861,11.6252,11.6565,148800.0
2009-03-16 15:00:00,22.35,22.42,21.61,21.8,233900.0,11.6617,11.6983,11.2756,11.3748,233900.0
2009-03-16 15:30:00,21.84,21.96,21.23,21.31,570100.0,11.3956,11.4582,11.0773,11.1191,570100.0
2009-03-17 09:30:00,21.09,21.58,20.8,21.31,100600.0,11.0043,11.26,10.853,11.1191,100600.0
2009-03-17 10:00:00,21.33,21.79,21.33,21.46,130700.0,11.1295,11.3695,11.1295,11.1973,130700.0
2009-03-17 10:30:00,21.47,22.01,21.42,21.78,213000.0,11.2026,11.4843,11.1765,11.3643,213000.0
2009-03-17 11:00:00,21.79,21.79,21.48,21.5,77300.0,11.3695,11.3695,11.2078,11.2182,77300.0
2009-03-17 11:30:00,21.52,21.85,21.51,21.82,68800.0,11.2287,11.4008,11.2234,11.3852,68800.0
2009-03-17 12:00:00,21.79,22.15,21.67,22.06,84800.0,11.3695,11.5574,11.3069,11.5104,84800.0
2009-03-17 12:30:00,22.07,22.48,21.97,22.26,80700.0,11.5156,11.7296,11.4635,11.6148,80700.0
2009-03-17 13:00:00,22.29,22.33,22.11,22.17,97200.0,11.6304,11.6513,11.5365,11.5678,97200.0
2009-03-17 13:30:00,22.19,22.55,22.02,22.05,148600.0,11.5782,11.7661,11.4895,11.5052,148600.0
2009-03-17 14:00:00,22.06,22.19,21.81,21.81,151400.0,11.5104,11.5782,11.38,11.38,151400.0
2009-03-17 14:30:00,21.81,22.31,21.78,22.19,146600.0,11.38,11.6409,11.3643,11.5782,146600.0
2009-03-17 15:00:00,22.19,22.83,22.17,22.59,188300.0,11.5782,11.9122,11.5678,11.787,188300.0
2009-03-17 15:30:00,22.6,23.04,22.49,23.01,611700.0,11.7922,12.0218,11.7348,12.0061,611700.0
2009-03-18 09:30:00,22.83,22.86,22.1,22.33,99200.0,11.9122,11.9278,11.5313,11.6513,99200.0
2009-03-18 10:00:00,22.31,22.43,21.88,22.09,164200.0,11.6409,11.7035,11.4165,11.5261,164200.0
2009-03-18 10:30:00,22.06,22.75,21.85,22.75,123400.0,11.5104,11.8704,11.4008,11.8704,123400.0
2009-03-18 11:00:00,22.77,22.84,22.26,22.27,84300.0,11.8809,11.9174,11.6148,11.62,84300.0
2009-03-18 11:30:00,22.26,22.48,22.05,22.45,68300.0,11.6148,11.7296,11.5052,11.7139,68300.0
2009-03-18 12:00:00,22.45,22.56,22.36,22.38,86100.0,11.7139,11.7713,11.6669,11.6774,86100.0
2009-03-18 12:30:00,22.39,22.58,22.15,22.5,141000.0,11.6826,11.7817,11.5574,11.74,141000.0
2009-03-18 13:00:00,22.52,22.55,22.33,22.42,107800.0,11.7504,11.7661,11.6513,11.6983,107800.0
2009-03-18 13:30:00,22.4,22.75,22.39,22.59,129200.0,11.6878,11.8704,11.6826,11.787,129200.0
2009-03-18 14:00:00,22.57,23.59,22.38,23.05,268600.0,11.7765,12.3087,11.6774,12.027,268600.0
2009-03-18 14:30:00,23.06,23.84,22.99,23.63,350100.0,12.0322,12.4392,11.9957,12.3296,350100.0
2009-03-18 15:00:00,23.62,23.76,22.73,23.2,370800.0,12.3244,12.3974,11.86,12.1052,370800.0
2009-03-18 15:30:00,23.21,23.7,22.62,23.58,622900.0,12.1105,12.3661,11.8026,12.3035,622900.0
2009-03-19 09:30:00,23.76,24.08,22.85,23.07,183700.0,12.3974,12.5644,11.9226,12.0374,183700.0
2009-03-19 10:00:00,23.07,23.64,22.77,23.22,104500.0,12.0374,12.3348,11.8809,12.1157,104500.0
2009-03-19 10:30:00,23.2,23.43,23.02,23.09,82800.0,12.1052,12.2252,12.0113,12.0478,82800.0
2009-03-19 11:00:00,23.14,23.25,22.97,23.0,109200.0,12.0739,12.1313,11.9852,12.0009,109200.0
2009-03-19 11:30:00,23.0,23.33,22.9,23.31,167800.0,12.0009,12.1731,11.9487,12.1626,167800.0
2009-03-19 12:00:00,23.29,23.38,22.97,23.12,85600.0,12.1522,12.1992,11.9852,12.0635,85600.0
2009-03-19 12:30:00,23.08,23.37,23.0,23.25,87700.0,12.0426,12.1939,12.0009,12.1313,87700.0
2009-03-19 13:00:00,23.23,23.42,23.16,23.31,97700.0,12.1209,12.22,12.0844,12.1626,97700.0
2009-03-19 13:30:00,23.34,23.77,23.21,23.6,120000.0,12.1783,12.4027,12.1105,12.314,120000.0
2009-03-19 14:00:00,23.63,23.77,23.32,23.51,181800.0,12.3296,12.4027,12.1679,12.267,181800.0
2009-03-19 14:30:00,23.52,23.54,22.96,23.26,203600.0,12.2722,12.2826,11.98,12.1365,203600.0
2009-03-19 15:00:00,23.22,23.41,23.03,23.15,247500.0,12.1157,12.2148,12.0165,12.0792,247500.0
2009-03-19 15:30:00,23.16,23.37,22.44,22.56,570000.0,12.0844,12.1939,11.7087,11.7713,570000.0
2009-03-20 09:30:00,22.75,22.75,21.53,21.53,139500.0,11.8704,11.8704,11.2339,11.2339,139500.0
2009-03-20 10:00:00,21.58,21.81,21.39,21.81,189600.0,11.26,11.38,11.1608,11.38,189600.0
2009-03-20 10:30:00,21.81,21.89,21.6,21.81,84500.0,11.38,11.4217,11.2704,11.38,84500.0
2009-03-20 11:00:00,21.78,21.79,21.41,21.51,221500.0,11.3643,11.3695,11.1713,11.2234,221500.0
2009-03-20 11:30:00,21.51,21.79,21.47,21.57,89000.0,11.2234,11.3695,11.2026,11.2547,89000.0
2009-03-20 12:00:00,21.57,21.84,21.38,21.78,70900.0,11.2547,11.3956,11.1556,11.3643,70900.0
2009-03-20 12:30:00,21.76,22.01,21.43,21.6,63900.0,11.3539,11.4843,11.1817,11.2704,63900.0
2009-03-20 13:00:00,21.6,21.74,21.48,21.52,75000.0,11.2704,11.3434,11.2078,11.2287,75000.0
2009-03-20 13:30:00,21.51,21.62,21.22,21.3,87600.0,11.2234,11.2808,11.0721,11.1139,87600.0
2009-03-20 14:00:00,21.3,21.31,21.0,21.26,83500.0,11.1139,11.1191,10.9573,11.093,83500.0
2009-03-20 14:30:00,21.22,21.46,21.05,21.2,101200.0,11.0721,11.1973,10.9834,11.0617,101200.0
2009-03-20 15:00:00,21.2,21.52,21.09,21.11,112300.0,11.0617,11.2287,11.0043,11.0147,112300.0
2009-03-20 15:30:00,21.12,21.37,20.68,20.83,527500.0,11.0199,11.1504,10.7904,10.8686,527500.0
2009-03-23 09:30:00,22.33,22.33,21.26,21.83,97000.0,11.6513,11.6513,11.093,11.3904,97000.0
2009-03-23 10:00:00,21.82,22.06,21.62,21.72,105500.0,11.3852,11.5104,11.2808,11.333,105500.0
2009-03-23 10:30:00,21.72,21.91,21.7,21.77,59900.0,11.333,11.4321,11.3226,11.3591,59900.0
2009-03-23 11:00:00,21.78,22.0,21.72,21.94,51700.0,11.3643,11.4791,11.333,11.4478,51700.0
2009-03-23 11:30:00,21.94,22.36,21.89,22.28,56000.0,11.4478,11.6669,11.4217,11.6252,56000.0
2009-03-23 12:00:00,22.32,22.44,22.25,22.39,47300.0,11.6461,11.7087,11.6096,11.6826,47300.0
2009-03-23 12:30:00,22.41,22.42,22.29,22.37,42400.0,11.693,11.6983,11.6304,11.6722,42400.0
2009-03-23 13:00:00,22.37,22.73,22.25,22.55,94800.0,11.6722,11.86,11.6096,11.7661,94800.0
2009-03-23 13:30:00,22.51,22.64,22.38,22.53,69300.0,11.7452,11.813,11.6774,11.7556,69300.0
2009-03-23 14:00:00,22.54,22.88,22.51,22.87,100500.0,11.7609,11.9383,11.7452,11.9331,100500.0
2009-03-23 14:30:00,22.88,23.26,22.87,23.23,104800.0,11.9383,12.1365,11.9331,12.1209,104800.0
2009-03-23 15:00:00,23.23,23.59,23.08,23.59,141400.0,12.1209,12.3087,12.0426,12.3087,141400.0
2009-03-23 15:30:00,23.6,24.86,23.48,24.83,800000.0,12.314,12.9714,12.2513,12.9557,800000.0
2009-03-24 09:30:00,24.15,24.23,23.27,23.95,165100.0,12.6009,12.6427,12.1418,12.4966,165100.0
2009-03-24 10:00:00,23.95,24.38,23.86,24.2,136600.0,12.4966,12.7209,12.4496,12.627,136600.0
2009-03-24 10:30:00,24.18,24.28,23.69,23.97,93800.0,12.6166,12.6688,12.3609,12.507,93800.0
2009-03-24 11:00:00,23.95,24.32,23.92,24.28,90900.0,12.4966,12.6896,12.4809,12.6688,90900.0
2009-03-24 11:30:00,24.31,24.31,23.93,23.99,62500.0,12.6844,12.6844,12.4861,12.5174,62500.0
2009-03-24 12:00:00,23.98,24.32,23.89,24.31,60700.0,12.5122,12.6896,12.4653,12.6844,60700.0
2009-03-24 12:30:00,24.3,24.55,23.99,24.46,54500.0,12.6792,12.8096,12.5174,12.7627,54500.0
2009-03-24 13:00:00,24.45,24.62,24.3,24.42,51100.0,12.7575,12.8462,12.6792,12.7418,51100.0
2009-03-24 13:30:00,24.43,24.44,23.95,24.01,45500.0,12.747,12.7522,12.4966,12.5279,45500.0
2009-03-24 14:00:00,24.03,24.19,23.9,23.9,59800.0,12.5383,12.6218,12.4705,12.4705,59800.0
2009-03-24 14:30:00,23.95,24.01,23.41,23.56,55200.0,12.4966,12.5279,12.2148,12.2931,55200.0
2009-03-24 15:00:00,23.55,23.59,22.83,22.99,91400.0,12.2879,12.3087,11.9122,11.9957,91400.0
2009-03-24 15:30:00,22.97,23.14,22.15,22.22,636200.0,11.9852,12.0739,11.5574,11.5939,636200.0
2009-03-25 09:30:00,21.86,22.91,21.86,22.81,106700.0,11.4061,11.9539,11.4061,11.9017,106700.0
2009-03-25 10:00:00,22.84,23.31,22.84,22.97,94300.0,11.9174,12.1626,11.9174,11.9852,94300.0
2009-03-25 10:30:00,22.95,23.28,22.87,22.96,66100.0,11.9748,12.147,11.9331,11.98,66100.0
2009-03-25 11:00:00,22.99,23.15,22.51,22.75,46800.0,11.9957,12.0792,11.7452,11.8704,46800.0
2009-03-25 11:30:00,22.72,23.01,22.6,22.89,38400.0,11.8548,12.0061,11.7922,11.9435,38400.0
2009-03-25 12:00:00,22.84,23.09,22.72,22.98,51700.0,11.9174,12.0478,11.8548,11.9904,51700.0
2009-03-25 12:30:00,22.98,23.0,22.59,22.61,38500.0,11.9904,12.0009,11.787,11.7974,38500.0
2009-03-25 13:00:00,22.64,22.79,22.03,22.14,85600.0,11.813,11.8913,11.4948,11.5522,85600.0
2009-03-25 13:30:00,22.11,22.26,21.67,21.89,67600.0,11.5365,11.6148,11.3069,11.4217,67600.0
2009-03-25 14:00:00,21.83,21.9,21.34,21.34,74300.0,11.3904,11.4269,11.1347,11.1347,74300.0
2009-03-25 14:30:00,21.33,21.37,20.72,20.81,101800.0,11.1295,11.1504,10.8112,10.8582,101800.0
2009-03-25 15:00:00,20.8,21.89,20.6,21.88,131900.0,10.853,11.4217,10.7486,11.4165,131900.0
2009-03-25 15:30:00,21.9,22.65,21.44,22.63,510700.0,11.4269,11.8183,11.1869,11.8078,510700.0
2009-03-26 09:30:00,23.08,23.23,22.08,22.14,176900.0,12.0426,12.1209,11.5208,11.5522,176900.0
2009-03-26 10:00:00,22.21,22.5,22.03,22.19,117700.0,11.5887,11.74,11.4948,11.5782,117700.0
2009-03-26 10:30:00,22.21,22.91,22.21,22.69,154200.0,11.5887,11.9539,11.5887,11.8391,154200.0
2009-03-26 11:00:00,22.66,22.9,22.62,22.71,80200.0,11.8235,11.9487,11.8026,11.8496,80200.0
2009-03-26 11:30:00,22.7,23.03,22.69,22.86,70200.0,11.8444,12.0165,11.8391,11.9278,70200.0
2009-03-26 12:00:00,22.87,23.04,22.78,22.95,87600.0,11.9331,12.0218,11.8861,11.9748,87600.0
2009-03-26 12:30:00,22.95,23.03,22.7,22.78,73800.0,11.9748,12.0165,11.8444,11.8861,73800.0
2009-03-26 13:00:00,22.77,23.52,22.75,23.4,164800.0,11.8809,12.2722,11.8704,12.2096,164800.0
2009-03-26 13:30:00,23.45,23.63,23.37,23.55,138300.0,12.2357,12.3296,12.1939,12.2879,138300.0
2009-03-26 14:00:00,23.55,24.05,23.5,23.79,306600.0,12.2879,12.5488,12.2618,12.4131,306600.0
2009-03-26 14:30:00,23.77,23.77,23.45,23.45,139400.0,12.4027,12.4027,12.2357,12.2357,139400.0
2009-03-26 15:00:00,23.46,24.07,23.44,24.05,251700.0,12.2409,12.5592,12.2305,12.5488,251700.0
2009-03-26 15:30:00,24.05,24.22,23.86,24.06,594600.0,12.5488,12.6375,12.4496,12.554,594600.0
2009-03-27 09:30:00,22.87,22.87,22.0,22.19,200700.0,12.3133,12.3133,11.8448,11.9471,200700.0
2009-03-27 10:00:00,22.15,22.33,22.12,22.26,154100.0,11.9256,12.0225,11.9095,11.9848,154100.0
2009-03-27 10:30:00,22.25,22.59,22.17,22.54,77200.0,11.9794,12.1625,11.9364,12.1356,77200.0
2009-03-27 11:00:00,22.52,22.98,22.48,22.66,148000.0,12.1248,12.3725,12.1033,12.2002,148000.0
2009-03-27 11:30:00,22.7,22.9,22.68,22.87,78200.0,12.2217,12.3294,12.211,12.3133,78200.0
2009-03-27 12:00:00,22.87,22.91,22.58,22.65,39300.0,12.3133,12.3348,12.1571,12.1948,39300.0
2009-03-27 12:30:00,22.65,22.96,22.62,22.8,58700.0,12.1948,12.3617,12.1787,12.2756,58700.0
2009-03-27 13:00:00,22.78,22.81,22.52,22.66,47800.0,12.2648,12.281,12.1248,12.2002,47800.0
2009-03-27 13:30:00,22.66,22.84,22.35,22.36,69900.0,12.2002,12.2971,12.0333,12.0387,69900.0
2009-03-27 14:00:00,22.39,22.51,22.21,22.45,106300.0,12.0548,12.1194,11.9579,12.0871,106300.0
2009-03-27 14:30:00,22.42,22.48,22.14,22.32,102400.0,12.071,12.1033,11.9202,12.0171,102400.0
2009-03-27 15:00:00,22.32,22.48,22.19,22.24,91200.0,12.0171,12.1033,11.9471,11.9741,91200.0
2009-03-27 15:30:00,22.23,22.26,21.86,22.04,308400.0,11.9687,11.9848,11.7695,11.8664,308400.0
2009-03-30 09:30:00,21.26,21.4,20.31,20.6,153900.0,11.4464,11.5218,10.9349,11.0911,153900.0
2009-03-30 10:00:00,20.6,21.06,20.54,20.84,65300.0,11.0911,11.3388,11.0588,11.2203,65300.0
2009-03-30 10:30:00,20.8,20.82,20.36,20.53,134300.0,11.1988,11.2095,10.9619,11.0534,134300.0
2009-03-30 11:00:00,20.54,20.66,20.48,20.48,40400.0,11.0588,11.1234,11.0265,11.0265,40400.0
2009-03-30 11:30:00,20.48,20.68,20.44,20.63,43200.0,11.0265,11.1342,11.0049,11.1072,43200.0
2009-03-30 12:00:00,20.62,20.8,20.59,20.76,31200.0,11.1019,11.1988,11.0857,11.1772,31200.0
2009-03-30 12:30:00,20.73,20.76,20.58,20.58,33600.0,11.1611,11.1772,11.0803,11.0803,33600.0
2009-03-30 13:00:00,20.59,20.62,20.51,20.6,27200.0,11.0857,11.1019,11.0426,11.0911,27200.0
2009-03-30 13:30:00,20.6,20.63,20.44,20.45,34900.0,11.0911,11.1072,11.0049,11.0103,34900.0
2009-03-30 14:00:00,20.44,20.65,20.4,20.52,59000.0,11.0049,11.118,10.9834,11.048,59000.0
2009-03-30 14:30:00,20.52,20.6,20.28,20.29,51400.0,11.048,11.0911,10.9188,10.9242,51400.0
2009-03-30 15:00:00,20.28,20.53,20.12,20.13,108800.0,10.9188,11.0534,10.8327,10.838,108800.0
2009-03-30 15:30:00,20.12,20.29,20.02,20.14,417300.0,10.8327,10.9242,10.7788,10.8434,417300.0
2009-03-31 09:30:00,20.52,20.86,20.09,20.27,98900.0,11.048,11.2311,10.8165,10.9134,98900.0
2009-03-31 10:00:00,20.26,20.43,20.11,20.36,103600.0,10.908,10.9996,10.8273,10.9619,103600.0
2009-03-31 10:30:00,20.35,20.62,20.34,20.45,141700.0,10.9565,11.1019,10.9511,11.0103,141700.0
2009-03-31 11:00:00,20.47,20.6,20.45,20.6,117200.0,11.0211,11.0911,11.0103,11.0911,117200.0
2009-03-31 11:30:00,20.6,20.7,20.49,20.66,53200.0,11.0911,11.1449,11.0319,11.1234,53200.0
2009-03-31 12:00:00,20.67,20.7,20.48,20.51,45800.0,11.1288,11.1449,11.0265,11.0426,45800.0
2009-03-31 12:30:00,20.51,20.77,20.5,20.77,56700.0,11.0426,11.1826,11.0372,11.1826,56700.0
2009-03-31 13:00:00,20.76,21.03,20.74,21.02,75000.0,11.1772,11.3226,11.1665,11.3172,75000.0
2009-03-31 13:30:00,21.03,21.23,21.02,21.23,81300.0,11.3226,11.4303,11.3172,11.4303,81300.0
2009-03-31 14:00:00,21.23,21.59,21.2,21.56,118500.0,11.4303,11.6241,11.4141,11.608,118500.0
2009-03-31 14:30:00,21.57,21.76,21.46,21.49,156400.0,11.6133,11.7156,11.5541,11.5703,156400.0
2009-03-31 15:00:00,21.5,21.86,21.44,21.81,191700.0,11.5756,11.7695,11.5433,11.7426,191700.0
2009-03-31 15:30:00,21.8,21.82,21.29,21.61,566100.0,11.7372,11.7479,11.4626,11.6349,566100.0
2009-04-01 09:30:00,21.0,21.47,20.81,21.24,116600.0,11.3064,11.5595,11.2042,11.4357,116600.0
2009-04-01 10:00:00,21.24,21.99,21.24,21.71,76100.0,11.4357,11.8395,11.4357,11.6887,76100.0
2009-04-01 10:30:00,21.72,21.83,21.47,21.57,60700.0,11.6941,11.7533,11.5595,11.6133,60700.0
2009-04-01 11:00:00,21.61,21.67,21.35,21.57,44300.0,11.6349,11.6672,11.4949,11.6133,44300.0
2009-04-01 11:30:00,21.57,21.78,21.51,21.6,45700.0,11.6133,11.7264,11.581,11.6295,45700.0
2009-04-01 12:00:00,21.62,21.75,21.55,21.68,39500.0,11.6403,11.7102,11.6026,11.6726,39500.0
2009-04-01 12:30:00,21.68,21.72,21.21,21.27,55100.0,11.6726,11.6941,11.4195,11.4518,55100.0
2009-04-01 13:00:00,21.29,21.42,21.15,21.4,66500.0,11.4626,11.5326,11.3872,11.5218,66500.0
2009-04-01 13:30:00,21.37,21.75,21.25,21.68,64200.0,11.5057,11.7102,11.441,11.6726,64200.0
2009-04-01 14:00:00,21.7,21.79,21.49,21.52,37700.0,11.6833,11.7318,11.5703,11.5864,37700.0
2009-04-01 14:30:00,21.55,21.65,21.39,21.55,41100.0,11.6026,11.6564,11.5164,11.6026,41100.0
2009-04-01 15:00:00,21.52,21.53,21.22,21.45,123600.0,11.5864,11.5918,11.4249,11.5487,123600.0
2009-04-01 15:30:00,21.45,21.96,21.31,21.49,301400.0,11.5487,11.8233,11.4734,11.5703,301400.0
2009-04-02 09:30:00,22.1,22.99,22.1,22.83,151100.0,11.8987,12.3779,11.8987,12.2917,151100.0
2009-04-02 10:00:00,22.84,22.98,22.56,22.61,109700.0,12.2971,12.3725,12.1464,12.1733,109700.0
2009-04-02 10:30:00,22.57,22.89,22.55,22.83,98200.0,12.1517,12.324,12.141,12.2917,98200.0
2009-04-02 11:00:00,22.8,23.31,22.75,23.26,105600.0,12.2756,12.5502,12.2487,12.5232,105600.0
2009-04-02 11:30:00,23.27,23.27,22.99,23.19,90400.0,12.5286,12.5286,12.3779,12.4855,90400.0
2009-04-02 12:00:00,23.2,23.63,23.19,23.55,84000.0,12.4909,12.7224,12.4855,12.6794,84000.0
2009-04-02 12:30:00,23.55,23.66,23.38,23.38,84000.0,12.6794,12.7386,12.5878,12.5878,84000.0
2009-04-02 13:00:00,23.38,23.44,23.15,23.27,108400.0,12.5878,12.6201,12.464,12.5286,108400.0
2009-04-02 13:30:00,23.26,23.45,23.18,23.28,96000.0,12.5232,12.6255,12.4802,12.534,96000.0
2009-04-02 14:00:00,23.28,23.57,23.24,23.55,69100.0,12.534,12.6901,12.5125,12.6794,69100.0
2009-04-02 14:30:00,23.56,23.74,23.48,23.71,113100.0,12.6848,12.7817,12.6417,12.7655,113100.0
2009-04-02 15:00:00,23.7,23.88,23.49,23.83,265800.0,12.7601,12.857,12.6471,12.8301,265800.0
2009-04-02 15:30:00,23.84,24.07,23.41,23.62,632200.0,12.8355,12.9593,12.604,12.7171,632200.0
2009-04-03 09:30:00,23.45,23.71,23.18,23.4,88800.0,12.6255,12.7655,12.4802,12.5986,88800.0
2009-04-03 10:00:00,23.41,23.41,23.03,23.35,66300.0,12.604,12.604,12.3994,12.5717,66300.0
2009-04-03 10:30:00,23.35,23.45,23.2,23.42,47100.0,12.5717,12.6255,12.4909,12.6094,47100.0
2009-04-03 11:00:00,23.4,23.5,23.37,23.48,35200.0,12.5986,12.6525,12.5825,12.6417,35200.0
2009-04-03 11:30:00,23.52,24.11,23.48,23.99,49200.0,12.6632,12.9809,12.6417,12.9163,49200.0
2009-04-03 12:00:00,23.98,24.3,23.96,24.04,83400.0,12.9109,13.0832,12.9001,12.9432,83400.0
2009-04-03 12:30:00,24.07,24.07,23.82,23.92,45000.0,12.9593,12.9593,12.8247,12.8786,45000.0
2009-04-03 13:00:00,23.92,24.01,23.82,23.98,48800.0,12.8786,12.927,12.8247,12.9109,48800.0
2009-04-03 13:30:00,24.0,24.56,23.96,24.53,55100.0,12.9217,13.2232,12.9001,13.207,55100.0
2009-04-03 14:00:00,24.58,25.08,24.47,25.05,83600.0,13.2339,13.5031,13.1747,13.487,83600.0
2009-04-03 14:30:00,25.08,25.24,24.91,25.07,98300.0,13.5031,13.5893,13.4116,13.4977,98300.0
2009-04-03 15:00:00,25.09,25.24,24.81,25.07,125300.0,13.5085,13.5893,13.3578,13.4977,125300.0
2009-04-03 15:30:00,25.09,25.71,24.94,25.68,586300.0,13.5085,13.8423,13.4278,13.8262,586300.0
2009-04-06 09:30:00,25.21,25.47,24.59,24.89,96700.0,13.5731,13.7131,13.2393,13.4008,96700.0
2009-04-06 10:00:00,24.88,25.15,24.79,24.85,95900.0,13.3954,13.5408,13.347,13.3793,95900.0
2009-04-06 10:30:00,24.85,25.04,24.77,24.91,83100.0,13.3793,13.4816,13.3362,13.4116,83100.0
2009-04-06 11:00:00,24.9,24.9,24.39,24.48,52400.0,13.4062,13.4062,13.1316,13.1801,52400.0
2009-04-06 11:30:00,24.47,24.48,24.2,24.36,53300.0,13.1747,13.1801,13.0293,13.1155,53300.0
2009-04-06 12:00:00,24.37,24.41,24.08,24.24,45000.0,13.1209,13.1424,12.9647,13.0509,45000.0
2009-04-06 12:30:00,24.23,24.23,24.0,24.19,74600.0,13.0455,13.0455,12.9217,13.0239,74600.0
2009-04-06 13:00:00,24.19,24.34,24.07,24.14,75400.0,13.0239,13.1047,12.9593,12.997,75400.0
2009-04-06 13:30:00,24.13,24.13,23.83,23.88,108100.0,12.9916,12.9916,12.8301,12.857,108100.0
2009-04-06 14:00:00,23.85,23.95,23.74,23.79,66900.0,12.8409,12.8947,12.7817,12.8086,66900.0
2009-04-06 14:30:00,23.82,24.16,23.6,24.04,97300.0,12.8247,13.0078,12.7063,12.9432,97300.0
2009-04-06 15:00:00,24.06,24.38,23.89,24.24,138700.0,12.954,13.1262,12.8624,13.0509,138700.0
2009-04-06 15:30:00,24.23,25.22,24.2,24.57,383400.0,13.0455,13.5785,13.0293,13.2285,383400.0
2009-04-07 09:30:00,23.91,24.31,23.69,23.94,51100.0,12.8732,13.0886,12.7547,12.8893,51100.0
2009-04-07 10:00:00,23.92,23.98,23.51,23.85,62200.0,12.8786,12.9109,12.6578,12.8409,62200.0
2009-04-07 10:30:00,23.84,24.22,23.82,23.99,70300.0,12.8355,13.0401,12.8247,12.9163,70300.0
2009-04-07 11:00:00,23.96,24.08,23.87,23.97,49100.0,12.9001,12.9647,12.8517,12.9055,49100.0
2009-04-07 11:30:00,23.98,24.11,23.88,23.9,33700.0,12.9109,12.9809,12.857,12.8678,33700.0
2009-04-07 12:00:00,23.9,24.01,23.69,23.71,54100.0,12.8678,12.927,12.7547,12.7655,54100.0
2009-04-07 12:30:00,23.7,23.81,23.57,23.73,38900.0,12.7601,12.8194,12.6901,12.7763,38900.0
2009-04-07 13:00:00,23.73,23.74,23.27,23.29,47200.0,12.7763,12.7817,12.5286,12.5394,47200.0
2009-04-07 13:30:00,23.29,23.42,23.14,23.31,43700.0,12.5394,12.6094,12.4586,12.5502,43700.0
2009-04-07 14:00:00,23.31,23.42,23.08,23.12,60700.0,12.5502,12.6094,12.4263,12.4479,60700.0
2009-04-07 14:30:00,23.13,23.13,22.82,23.07,88800.0,12.4532,12.4532,12.2863,12.4209,88800.0
2009-04-07 15:00:00,23.06,23.18,22.72,22.76,110200.0,12.4156,12.4802,12.2325,12.254,110200.0
2009-04-07 15:30:00,22.77,23.15,22.51,22.54,475300.0,12.2594,12.464,12.1194,12.1356,475300.0
2009-04-08 09:30:00,22.82,23.48,22.76,23.27,64000.0,12.2863,12.6417,12.254,12.5286,64000.0
2009-04-08 10:00:00,23.29,23.29,22.66,22.78,45800.0,12.5394,12.5394,12.2002,12.2648,45800.0
2009-04-08 10:30:00,22.77,22.91,22.62,22.91,45500.0,12.2594,12.3348,12.1787,12.3348,45500.0
2009-04-08 11:00:00,22.92,23.07,22.78,22.78,57500.0,12.3402,12.4209,12.2648,12.2648,57500.0
2009-04-08 11:30:00,22.76,23.15,22.71,22.87,59200.0,12.254,12.464,12.2271,12.3133,59200.0
2009-04-08 12:00:00,22.86,22.9,22.6,22.8,59600.0,12.3079,12.3294,12.1679,12.2756,59600.0
2009-04-08 12:30:00,22.8,23.17,22.74,23.06,35900.0,12.2756,12.4748,12.2433,12.4156,35900.0
2009-04-08 13:00:00,23.07,23.07,22.92,23.04,33400.0,12.4209,12.4209,12.3402,12.4048,33400.0
2009-04-08 13:30:00,23.03,23.09,22.84,22.99,126800.0,12.3994,12.4317,12.2971,12.3779,126800.0
2009-04-08 14:00:00,23.02,23.02,22.71,22.86,144800.0,12.394,12.394,12.2271,12.3079,144800.0
2009-04-08 14:30:00,22.85,22.98,22.67,22.77,60100.0,12.3025,12.3725,12.2056,12.2594,60100.0
2009-04-08 15:00:00,22.75,22.89,22.62,22.84,114900.0,12.2487,12.324,12.1787,12.2971,114900.0
2009-04-08 15:30:00,22.84,23.48,22.79,23.35,448900.0,12.2971,12.6417,12.2702,12.5717,448900.0
2009-04-09 09:30:00,24.17,24.53,23.89,24.53,142900.0,13.0132,13.207,12.8624,13.207,142900.0
2009-04-09 10:00:00,24.52,24.77,24.52,24.72,89500.0,13.2016,13.3362,13.2016,13.3093,89500.0
2009-04-09 10:30:00,24.74,24.74,24.52,24.65,123400.0,13.3201,13.3201,13.2016,13.2716,123400.0
2009-04-09 11:00:00,24.65,24.88,24.56,24.61,164100.0,13.2716,13.3954,13.2232,13.2501,164100.0
2009-04-09 11:30:00,24.61,24.87,24.52,24.84,61300.0,13.2501,13.3901,13.2016,13.3739,61300.0
2009-04-09 12:00:00,24.86,25.23,24.84,25.19,61800.0,13.3847,13.5839,13.3739,13.5624,61800.0
2009-04-09 12:30:00,25.2,25.43,25.17,25.4,98400.0,13.5677,13.6916,13.5516,13.6754,98400.0
2009-04-09 13:00:00,25.43,25.71,25.37,25.62,67100.0,13.6916,13.8423,13.6593,13.7939,67100.0
2009-04-09 13:30:00,25.6,25.75,25.46,25.72,44000.0,13.7831,13.8639,13.7077,13.8477,44000.0
2009-04-09 14:00:00,25.73,25.85,25.6,25.82,60100.0,13.8531,13.9177,13.7831,13.9015,60100.0
2009-04-09 14:30:00,25.85,26.13,25.84,26.0,96600.0,13.9177,14.0685,13.9123,13.9985,96600.0
2009-04-09 15:00:00,26.0,26.39,25.88,26.36,121500.0,13.9985,14.2084,13.9338,14.1923,121500.0
2009-04-09 15:30:00,26.36,27.17,26.13,27.11,774500.0,14.1923,14.6284,14.0685,14.5961,774500.0
2009-04-13 09:30:00,26.7,26.7,25.86,26.2,90900.0,14.3753,14.3753,13.9231,14.1061,90900.0
2009-04-13 10:00:00,26.22,27.52,26.14,27.28,124400.0,14.1169,14.8168,14.0738,14.6876,124400.0
2009-04-13 10:30:00,27.28,27.28,26.69,26.78,90100.0,14.6876,14.6876,14.37,14.4184,90100.0
2009-04-13 11:00:00,26.76,26.76,26.29,26.46,71500.0,14.4076,14.4076,14.1546,14.2461,71500.0
2009-04-13 11:30:00,26.45,26.49,26.08,26.29,50700.0,14.2407,14.2623,14.0415,14.1546,50700.0
2009-04-13 12:00:00,26.27,26.36,26.1,26.2,55400.0,14.1438,14.1923,14.0523,14.1061,55400.0
2009-04-13 12:30:00,26.24,26.75,26.24,26.69,53000.0,14.1277,14.4023,14.1277,14.37,53000.0
2009-04-13 13:00:00,26.68,26.74,26.41,26.65,72300.0,14.3646,14.3969,14.2192,14.3484,72300.0
2009-04-13 13:30:00,26.63,26.95,26.62,26.88,90300.0,14.3377,14.5099,14.3323,14.4723,90300.0
2009-04-13 14:00:00,26.88,27.07,26.58,26.84,123800.0,14.4723,14.5745,14.3107,14.4507,123800.0
2009-04-13 14:30:00,26.86,27.06,26.78,26.91,128700.0,14.4615,14.5692,14.4184,14.4884,128700.0
2009-04-13 15:00:00,26.9,27.36,26.79,27.22,169600.0,14.483,14.7307,14.4238,14.6553,169600.0
2009-04-13 15:30:00,27.22,27.76,26.98,27.07,411800.0,14.6553,14.946,14.5261,14.5745,411800.0
2009-04-14 09:30:00,26.82,26.82,25.92,26.41,62800.0,14.4399,14.4399,13.9554,14.2192,62800.0
2009-04-14 10:00:00,26.41,26.41,26.03,26.15,108400.0,14.2192,14.2192,14.0146,14.0792,108400.0
2009-04-14 10:30:00,26.13,26.42,26.11,26.2,152400.0,14.0685,14.2246,14.0577,14.1061,152400.0
2009-04-14 11:00:00,26.21,26.25,25.52,25.52,108900.0,14.1115,14.1331,13.74,13.74,108900.0
2009-04-14 11:30:00,25.52,25.69,25.36,25.52,98600.0,13.74,13.8316,13.6539,13.74,98600.0
2009-04-14 12:00:00,25.53,25.62,25.13,25.36,101500.0,13.7454,13.7939,13.53,13.6539,101500.0
2009-04-14 12:30:00,25.33,25.45,24.6,24.7,140100.0,13.6377,13.7023,13.2447,13.2985,140100.0
2009-04-14 13:00:00,24.7,24.87,24.49,24.73,103800.0,13.2985,13.3901,13.1855,13.3147,103800.0
2009-04-14 13:30:00,24.74,24.82,24.42,24.52,128100.0,13.3201,13.3631,13.1478,13.2016,128100.0
2009-04-14 14:00:00,24.51,24.73,24.15,24.62,138100.0,13.1962,13.3147,13.0024,13.2555,138100.0
2009-04-14 14:30:00,24.63,24.65,24.3,24.65,107000.0,13.2608,13.2716,13.0832,13.2716,107000.0
2009-04-14 15:00:00,24.7,25.1,24.46,24.53,257000.0,13.2985,13.5139,13.1693,13.207,257000.0
2009-04-14 15:30:00,24.5,24.55,23.72,23.93,688300.0,13.1909,13.2178,12.7709,12.884,688300.0
2009-04-15 09:30:00,23.78,24.34,23.4,23.98,157200.0,12.8032,13.1047,12.5986,12.9109,157200.0
2009-04-15 10:00:00,23.94,24.3,23.85,24.16,72100.0,12.8893,13.0832,12.8409,13.0078,72100.0
2009-04-15 10:30:00,24.14,24.23,23.85,23.91,77600.0,12.997,13.0455,12.8409,12.8732,77600.0
2009-04-15 11:00:00,23.9,24.0,23.57,23.77,98900.0,12.8678,12.9217,12.6901,12.7978,98900.0
2009-04-15 11:30:00,23.78,24.25,23.78,24.21,75000.0,12.8032,13.0563,12.8032,13.0347,75000.0
2009-04-15 12:00:00,24.22,24.4,24.19,24.29,80800.0,13.0401,13.137,13.0239,13.0778,80800.0
2009-04-15 12:30:00,24.29,24.74,24.28,24.72,61000.0,13.0778,13.3201,13.0724,13.3093,61000.0
2009-04-15 13:00:00,24.74,24.81,24.58,24.67,120400.0,13.3201,13.3578,13.2339,13.2824,120400.0
2009-04-15 13:30:00,24.69,24.85,24.56,24.77,143500.0,13.2932,13.3793,13.2232,13.3362,143500.0
2009-04-15 14:00:00,24.79,25.1,24.72,24.76,119800.0,13.347,13.5139,13.3093,13.3308,119800.0
2009-04-15 14:30:00,24.77,24.9,24.64,24.84,109100.0,13.3362,13.4062,13.2662,13.3739,109100.0
2009-04-15 15:00:00,24.85,25.6,24.85,25.44,194200.0,13.3793,13.7831,13.3793,13.697,194200.0
2009-04-15 15:30:00,25.45,26.38,25.44,26.11,621500.0,13.7023,14.2031,13.697,14.0577,621500.0
2009-04-16 09:30:00,26.22,26.29,24.73,25.37,90100.0,14.1169,14.1546,13.3147,13.6593,90100.0
2009-04-16 10:00:00,25.4,25.7,25.18,25.59,74200.0,13.6754,13.8369,13.557,13.7777,74200.0
2009-04-16 10:30:00,25.6,25.78,25.33,25.5,73700.0,13.7831,13.88,13.6377,13.7293,73700.0
2009-04-16 11:00:00,25.5,25.55,25.21,25.51,78200.0,13.7293,13.7562,13.5731,13.7346,78200.0
2009-04-16 11:30:00,25.54,25.83,25.49,25.74,46200.0,13.7508,13.9069,13.7239,13.8585,46200.0
2009-04-16 12:00:00,25.73,25.98,25.72,25.85,64400.0,13.8531,13.9877,13.8477,13.9177,64400.0
2009-04-16 12:30:00,25.85,26.44,25.82,26.35,71200.0,13.9177,14.2354,13.9015,14.1869,71200.0
2009-04-16 13:00:00,26.34,26.63,26.31,26.39,80200.0,14.1815,14.3377,14.1654,14.2084,80200.0
2009-04-16 13:30:00,26.39,26.46,25.95,26.09,90000.0,14.2084,14.2461,13.9715,14.0469,90000.0
2009-04-16 14:00:00,26.09,26.66,26.05,26.61,229400.0,14.0469,14.3538,14.0254,14.3269,229400.0
2009-04-16 14:30:00,26.61,27.34,26.57,27.14,138400.0,14.3269,14.7199,14.3053,14.6122,138400.0
2009-04-16 15:00:00,27.15,27.95,27.08,27.73,216600.0,14.6176,15.0483,14.5799,14.9299,216600.0
2009-04-16 15:30:00,27.73,28.06,26.82,26.93,570700.0,14.9299,15.1076,14.4399,14.4992,570700.0
2009-04-17 09:30:00,26.98,27.02,25.84,26.29,104500.0,14.5261,14.5476,13.9123,14.1546,104500.0
2009-04-17 10:00:00,26.32,26.72,26.21,26.52,96300.0,14.1707,14.3861,14.1115,14.2784,96300.0
2009-04-17 10:30:00,26.52,26.52,26.05,26.18,92300.0,14.2784,14.2784,14.0254,14.0954,92300.0
2009-04-17 11:00:00,26.19,26.29,25.99,26.06,81900.0,14.1008,14.1546,13.9931,14.0308,81900.0
2009-04-17 11:30:00,26.06,26.57,26.03,26.42,109500.0,14.0308,14.3053,14.0146,14.2246,109500.0
2009-04-17 12:00:00,26.43,26.9,26.38,26.88,131100.0,14.23,14.483,14.2031,14.4723,131100.0
2009-04-17 12:30:00,26.88,27.05,26.47,26.95,99000.0,14.4723,14.5638,14.2515,14.5099,99000.0
2009-04-17 13:00:00,26.99,27.41,26.9,27.21,107500.0,14.5315,14.7576,14.483,14.6499,107500.0
2009-04-17 13:30:00,27.21,27.54,27.14,27.25,93700.0,14.6499,14.8276,14.6122,14.6715,93700.0
2009-04-17 14:00:00,27.27,27.39,26.91,27.09,93600.0,14.6822,14.7468,14.4884,14.5853,93600.0
2009-04-17 14:30:00,27.1,27.35,26.77,26.77,145000.0,14.5907,14.7253,14.413,14.413,145000.0
2009-04-17 15:00:00,26.79,27.28,26.74,27.2,118500.0,14.4238,14.6876,14.3969,14.6445,118500.0
2009-04-17 15:30:00,27.22,27.41,26.32,26.43,351400.0,14.6553,14.7576,14.1707,14.23,351400.0
2009-04-20 09:30:00,25.99,26.26,24.91,25.07,116000.0,13.9931,14.1384,13.4116,13.4977,116000.0
2009-04-20 10:00:00,25.07,25.38,24.88,25.21,72200.0,13.4977,13.6646,13.3954,13.5731,72200.0
2009-04-20 10:30:00,25.16,25.48,25.08,25.26,91800.0,13.5462,13.7185,13.5031,13.6,91800.0
2009-04-20 11:00:00,25.25,25.25,24.69,24.89,65400.0,13.5947,13.5947,13.2932,13.4008,65400.0
2009-04-20 11:30:00,24.95,24.97,24.57,24.79,46000.0,13.4331,13.4439,13.2285,13.347,46000.0
2009-04-20 12:00:00,24.78,24.78,24.37,24.41,43400.0,13.3416,13.3416,13.1209,13.1424,43400.0
2009-04-20 12:30:00,24.41,24.44,24.18,24.41,68300.0,13.1424,13.1586,13.0186,13.1424,68300.0
2009-04-20 13:00:00,24.38,24.41,23.92,24.02,63100.0,13.1262,13.1424,12.8786,12.9324,63100.0
2009-04-20 13:30:00,24.02,24.52,24.0,24.28,92700.0,12.9324,13.2016,12.9217,13.0724,92700.0
2009-04-20 14:00:00,24.28,24.28,23.79,23.86,73300.0,13.0724,13.0724,12.8086,12.8463,73300.0
2009-04-20 14:30:00,23.83,24.01,23.62,23.69,77100.0,12.8301,12.927,12.7171,12.7547,77100.0
2009-04-20 15:00:00,23.67,23.79,23.42,23.53,132500.0,12.744,12.8086,12.6094,12.6686,132500.0
2009-04-20 15:30:00,23.53,24.08,23.36,23.6,848000.0,12.6686,12.9647,12.5771,12.7063,848000.0
2009-04-21 09:30:00,23.29,24.22,22.87,24.0,131800.0,12.5394,13.0401,12.3133,12.9217,131800.0
2009-04-21 10:00:00,24.0,24.13,23.37,23.46,155100.0,12.9217,12.9916,12.5825,12.6309,155100.0
2009-04-21 10:30:00,23.45,23.98,23.29,23.96,129100.0,12.6255,12.9109,12.5394,12.9001,129100.0
2009-04-21 11:00:00,23.96,24.96,23.87,24.44,215400.0,12.9001,13.4385,12.8517,13.1586,215400.0
2009-04-21 11:30:00,24.45,24.96,24.43,24.75,156200.0,13.1639,13.4385,13.1532,13.3255,156200.0
2009-04-21 12:00:00,24.78,25.17,24.74,25.0,134100.0,13.3416,13.5516,13.3201,13.4601,134100.0
2009-04-21 12:30:00,25.0,25.45,24.93,25.23,140400.0,13.4601,13.7023,13.4224,13.5839,140400.0
2009-04-21 13:00:00,25.24,25.6,25.11,25.22,137500.0,13.5893,13.7831,13.5193,13.5785,137500.0
2009-04-21 13:30:00,25.19,25.26,24.9,25.06,117100.0,13.5624,13.6,13.4062,13.4924,117100.0
2009-04-21 14:00:00,25.07,25.18,24.7,24.99,158000.0,13.4977,13.557,13.2985,13.4547,158000.0
2009-04-21 14:30:00,25.01,25.43,24.93,25.24,222400.0,13.4654,13.6916,13.4224,13.5893,222400.0
2009-04-21 15:00:00,25.27,26.11,25.23,25.59,265700.0,13.6054,14.0577,13.5839,13.7777,265700.0
2009-04-21 15:30:00,25.58,26.47,25.23,26.32,719300.0,13.7723,14.2515,13.5839,14.1707,719300.0
2009-04-22 09:30:00,25.32,25.91,24.96,25.19,102100.0,13.6323,13.95,13.4385,13.5624,102100.0
2009-04-22 10:00:00,25.21,26.95,25.19,26.95,205500.0,13.5731,14.5099,13.5624,14.5099,205500.0
2009-04-22 10:30:00,26.95,27.0,26.44,26.59,255300.0,14.5099,14.5369,14.2354,14.3161,255300.0
2009-04-22 11:00:00,26.57,26.67,26.09,26.67,81300.0,14.3053,14.3592,14.0469,14.3592,81300.0
2009-04-22 11:30:00,26.73,26.92,26.63,26.67,67200.0,14.3915,14.4938,14.3377,14.3592,67200.0
2009-04-22 12:00:00,26.66,26.69,25.91,25.91,149300.0,14.3538,14.37,13.95,13.95,149300.0
2009-04-22 12:30:00,25.89,26.02,25.52,25.92,97300.0,13.9392,14.0092,13.74,13.9554,97300.0
2009-04-22 13:00:00,25.91,26.47,25.71,26.31,77000.0,13.95,14.2515,13.8423,14.1654,77000.0
2009-04-22 13:30:00,26.33,26.65,26.12,26.12,90300.0,14.1761,14.3484,14.0631,14.0631,90300.0
2009-04-22 14:00:00,26.11,26.66,26.03,26.48,128900.0,14.0577,14.3538,14.0146,14.2569,128900.0
2009-04-22 14:30:00,26.53,27.14,26.51,26.66,107200.0,14.2838,14.6122,14.273,14.3538,107200.0
2009-04-22 15:00:00,26.67,27.26,26.48,26.99,218900.0,14.3592,14.6768,14.2569,14.5315,218900.0
2009-04-22 15:30:00,26.99,26.99,25.44,25.63,572400.0,14.5315,14.5315,13.697,13.7992,572400.0
2009-04-23 09:30:00,26.13,26.2,25.42,25.63,120600.0,14.0685,14.1061,13.6862,13.7992,120600.0
2009-04-23 10:00:00,25.61,25.96,25.22,25.87,94700.0,13.7885,13.9769,13.5785,13.9285,94700.0
2009-04-23 10:30:00,25.9,25.98,25.4,25.41,105600.0,13.9446,13.9877,13.6754,13.6808,105600.0
2009-04-23 11:00:00,25.36,25.57,25.25,25.36,106400.0,13.6539,13.7669,13.5947,13.6539,106400.0
2009-04-23 11:30:00,25.36,25.48,25.23,25.36,81200.0,13.6539,13.7185,13.5839,13.6539,81200.0
2009-04-23 12:00:00,25.35,25.43,25.13,25.33,64700.0,13.6485,13.6916,13.53,13.6377,64700.0
2009-04-23 12:30:00,25.36,25.63,25.15,25.61,91900.0,13.6539,13.7992,13.5408,13.7885,91900.0
2009-04-23 13:00:00,25.61,25.98,25.61,25.88,100100.0,13.7885,13.9877,13.7885,13.9338,100100.0
2009-04-23 13:30:00,25.9,25.95,25.48,25.67,121000.0,13.9446,13.9715,13.7185,13.8208,121000.0
2009-04-23 14:00:00,25.67,25.77,25.29,25.72,142800.0,13.8208,13.8746,13.6162,13.8477,142800.0
2009-04-23 14:30:00,25.74,26.26,25.69,26.05,186100.0,13.8585,14.1384,13.8316,14.0254,186100.0
2009-04-23 15:00:00,26.07,26.16,25.2,25.37,323400.0,14.0361,14.0846,13.5677,13.6593,323400.0
2009-04-23 15:30:00,25.35,26.58,25.11,26.43,668200.0,13.6485,14.3107,13.5193,14.23,668200.0
2009-04-24 09:30:00,26.59,27.08,26.28,26.93,207300.0,14.3161,14.5799,14.1492,14.4992,207300.0
2009-04-24 10:00:00,27.01,27.42,26.84,26.98,189400.0,14.5422,14.763,14.4507,14.5261,189400.0
2009-04-24 10:30:00,27.0,27.37,26.95,27.14,104700.0,14.5369,14.7361,14.5099,14.6122,104700.0
2009-04-24 11:00:00,27.15,27.24,26.89,26.98,108300.0,14.6176,14.6661,14.4776,14.5261,108300.0
2009-04-24 11:30:00,26.98,27.2,26.93,27.03,76000.0,14.5261,14.6445,14.4992,14.553,76000.0
2009-04-24 12:00:00,27.03,27.31,26.93,27.26,153000.0,14.553,14.7038,14.4992,14.6768,153000.0
2009-04-24 12:30:00,27.28,27.8,27.25,27.75,138500.0,14.6876,14.9676,14.6715,14.9407,138500.0
2009-04-24 13:00:00,27.75,27.89,27.59,27.81,99900.0,14.9407,15.016,14.8545,14.973,99900.0
2009-04-24 13:30:00,27.81,27.82,27.47,27.76,148900.0,14.973,14.9784,14.7899,14.946,148900.0
2009-04-24 14:00:00,27.78,28.03,27.12,27.71,354300.0,14.9568,15.0914,14.6015,14.9191,354300.0
2009-04-24 14:30:00,27.69,28.76,27.69,28.73,188300.0,14.9084,15.4844,14.9084,15.4683,188300.0
2009-04-24 15:00:00,28.73,28.88,28.38,28.74,264800.0,15.4683,15.5491,15.2799,15.4737,264800.0
2009-04-24 15:30:00,28.74,29.15,28.14,28.38,545600.0,15.4737,15.6944,15.1506,15.2799,545600.0
2009-04-27 09:30:00,27.09,27.38,26.31,27.06,154500.0,14.5853,14.7415,14.1654,14.5692,154500.0
2009-04-27 10:00:00,27.13,27.31,26.7,27.11,177300.0,14.6069,14.7038,14.3753,14.5961,177300.0
2009-04-27 10:30:00,27.11,27.39,27.02,27.26,111300.0,14.5961,14.7468,14.5476,14.6768,111300.0
2009-04-27 11:00:00,27.24,27.38,26.89,26.96,82800.0,14.6661,14.7415,14.4776,14.5153,82800.0
2009-04-27 11:30:00,26.97,27.01,26.63,26.64,61800.0,14.5207,14.5422,14.3377,14.343,61800.0
2009-04-27 12:00:00,26.69,26.74,26.25,26.35,70600.0,14.37,14.3969,14.1331,14.1869,70600.0
2009-04-27 12:30:00,26.34,26.34,25.78,25.95,101700.0,14.1815,14.1815,13.88,13.9715,101700.0
2009-04-27 13:00:00,25.95,26.08,25.52,25.56,89700.0,13.9715,14.0415,13.74,13.7616,89700.0
2009-04-27 13:30:00,25.53,25.73,25.35,25.54,66100.0,13.7454,13.8531,13.6485,13.7508,66100.0
2009-04-27 14:00:00,25.52,25.52,25.16,25.4,73100.0,13.74,13.74,13.5462,13.6754,73100.0
2009-04-27 14:30:00,25.4,25.6,25.37,25.37,85500.0,13.6754,13.7831,13.6593,13.6593,85500.0
2009-04-27 15:00:00,25.39,25.41,24.73,24.8,187000.0,13.67,13.6808,13.3147,13.3524,187000.0
2009-04-27 15:30:00,24.82,25.9,24.68,25.45,592700.0,13.3631,13.9446,13.2878,13.7023,592700.0
2009-04-28 09:30:00,24.85,25.98,24.85,25.89,97900.0,13.3793,13.9877,13.3793,13.9392,97900.0
2009-04-28 10:00:00,25.94,26.64,25.94,26.3,131400.0,13.9662,14.343,13.9662,14.16,131400.0
2009-04-28 10:30:00,26.3,27.0,26.24,26.63,135400.0,14.16,14.5369,14.1277,14.3377,135400.0
2009-04-28 11:00:00,26.66,26.71,26.24,26.29,77400.0,14.3538,14.3807,14.1277,14.1546,77400.0
2009-04-28 11:30:00,26.32,26.4,26.14,26.19,107100.0,14.1707,14.2138,14.0738,14.1008,107100.0
2009-04-28 12:00:00,26.23,26.42,26.23,26.34,97000.0,14.1223,14.2246,14.1223,14.1815,97000.0
2009-04-28 12:30:00,26.32,26.4,26.29,26.32,81400.0,14.1707,14.2138,14.1546,14.1707,81400.0
2009-04-28 13:00:00,26.32,26.4,26.12,26.19,84200.0,14.1707,14.2138,14.0631,14.1008,84200.0
2009-04-28 13:30:00,26.15,26.38,25.99,26.02,100400.0,14.0792,14.2031,13.9931,14.0092,100400.0
2009-04-28 14:00:00,26.05,26.45,26.03,26.38,171700.0,14.0254,14.2407,14.0146,14.2031,171700.0
2009-04-28 14:30:00,26.37,26.62,26.35,26.4,87600.0,14.1977,14.3323,14.1869,14.2138,87600.0
2009-04-28 15:00:00,26.42,26.77,26.35,26.35,175200.0,14.2246,14.413,14.1869,14.1869,175200.0
2009-04-28 15:30:00,26.36,26.38,25.72,26.13,360400.0,14.1923,14.2031,13.8477,14.0685,360400.0
2009-04-29 09:30:00,26.23,26.75,25.94,26.61,69800.0,14.1223,14.4023,13.9662,14.3269,69800.0
2009-04-29 10:00:00,26.65,26.81,26.47,26.73,66300.0,14.3484,14.4346,14.2515,14.3915,66300.0
2009-04-29 10:30:00,26.79,26.83,26.64,26.82,45000.0,14.4238,14.4453,14.343,14.4399,45000.0
2009-04-29 11:00:00,26.83,26.98,26.71,26.92,67700.0,14.4453,14.5261,14.3807,14.4938,67700.0
2009-04-29 11:30:00,26.91,27.01,26.88,26.93,59100.0,14.4884,14.5422,14.4723,14.4992,59100.0
2009-04-29 12:00:00,26.91,26.98,26.8,26.92,42200.0,14.4884,14.5261,14.4292,14.4938,42200.0
2009-04-29 12:30:00,26.94,27.14,26.89,27.11,37000.0,14.5046,14.6122,14.4776,14.5961,37000.0
2009-04-29 13:00:00,27.14,27.47,27.08,27.36,57700.0,14.6122,14.7899,14.5799,14.7307,57700.0
2009-04-29 13:30:00,27.4,27.42,27.12,27.12,39300.0,14.7522,14.763,14.6015,14.6015,39300.0
2009-04-29 14:00:00,27.14,27.36,26.85,27.19,105900.0,14.6122,14.7307,14.4561,14.6392,105900.0
2009-04-29 14:30:00,27.23,27.6,27.09,27.38,147500.0,14.6607,14.8599,14.5853,14.7415,147500.0
2009-04-29 15:00:00,27.39,27.61,26.83,26.91,189900.0,14.7468,14.8653,14.4453,14.4884,189900.0
2009-04-29 15:30:00,26.89,27.46,26.75,27.27,375200.0,14.4776,14.7845,14.4023,14.6822,375200.0
2009-04-30 09:30:00,27.94,28.05,27.22,27.61,89000.0,15.043,15.1022,14.6553,14.8653,89000.0
2009-04-30 10:00:00,27.58,27.99,27.58,27.75,128300.0,14.8491,15.0699,14.8491,14.9407,128300.0
2009-04-30 10:30:00,27.74,27.81,27.47,27.61,129700.0,14.9353,14.973,14.7899,14.8653,129700.0
2009-04-30 11:00:00,27.6,27.73,27.54,27.68,56100.0,14.8599,14.9299,14.8276,14.903,56100.0
2009-04-30 11:30:00,27.67,27.72,27.47,27.5,59700.0,14.8976,14.9245,14.7899,14.8061,59700.0
2009-04-30 12:00:00,27.51,27.61,27.32,27.59,61700.0,14.8114,14.8653,14.7091,14.8545,61700.0
2009-04-30 12:30:00,27.58,27.58,26.77,27.0,98300.0,14.8491,14.8491,14.413,14.5369,98300.0
2009-04-30 13:00:00,26.98,27.07,26.73,26.91,94500.0,14.5261,14.5745,14.3915,14.4884,94500.0
2009-04-30 13:30:00,26.88,27.32,26.83,27.27,106300.0,14.4723,14.7091,14.4453,14.6822,106300.0
2009-04-30 14:00:00,27.23,27.54,27.09,27.52,118000.0,14.6607,14.8276,14.5853,14.8168,118000.0
2009-04-30 14:30:00,27.54,27.54,27.18,27.43,68000.0,14.8276,14.8276,14.6338,14.7684,68000.0
2009-04-30 15:00:00,27.44,27.44,26.81,27.19,156700.0,14.7738,14.7738,14.4346,14.6392,156700.0
2009-04-30 15:30:00,27.21,27.53,26.8,27.02,308900.0,14.6499,14.8222,14.4292,14.5476,308900.0
2009-05-01 09:30:00,27.78,27.91,26.49,27.29,187700.0,14.9568,15.0268,14.2623,14.693,187700.0
2009-05-01 10:00:00,27.24,27.35,26.71,26.94,90500.0,14.6661,14.7253,14.3807,14.5046,90500.0
2009-05-01 10:30:00,26.93,27.03,26.76,26.85,72200.0,14.4992,14.553,14.4076,14.4561,72200.0
2009-05-01 11:00:00,26.85,27.21,26.73,27.05,67500.0,14.4561,14.6499,14.3915,14.5638,67500.0
2009-05-01 11:30:00,27.07,27.08,26.61,26.77,63600.0,14.5745,14.5799,14.3269,14.413,63600.0
2009-05-01 12:00:00,26.74,26.89,26.61,26.64,86400.0,14.3969,14.4776,14.3269,14.343,86400.0
2009-05-01 12:30:00,26.61,26.93,26.61,26.82,137100.0,14.3269,14.4992,14.3269,14.4399,137100.0
2009-05-01 13:00:00,26.82,26.96,26.67,26.89,63600.0,14.4399,14.5153,14.3592,14.4776,63600.0
2009-05-01 13:30:00,26.88,27.15,26.79,27.11,98800.0,14.4723,14.6176,14.4238,14.5961,98800.0
2009-05-01 14:00:00,27.12,27.3,27.12,27.25,197100.0,14.6015,14.6984,14.6015,14.6715,197100.0
2009-05-01 14:30:00,27.24,27.29,27.13,27.22,218500.0,14.6661,14.693,14.6069,14.6553,218500.0
2009-05-01 15:00:00,27.24,27.49,27.08,27.15,342300.0,14.6661,14.8007,14.5799,14.6176,342300.0
2009-05-01 15:30:00,27.14,27.22,26.71,27.1,797700.0,14.6122,14.6553,14.3807,14.5907,797700.0
2009-05-04 09:30:00,27.23,28.1,27.01,27.74,171000.0,14.6607,15.1291,14.5422,14.9353,171000.0
2009-05-04 10:00:00,27.72,28.21,27.72,27.97,178500.0,14.9245,15.1883,14.9245,15.0591,178500.0
2009-05-04 10:30:00,27.97,28.08,27.86,27.93,82400.0,15.0591,15.1183,14.9999,15.0376,82400.0
2009-05-04 11:00:00,27.94,28.07,27.83,27.92,100900.0,15.043,15.113,14.9837,15.0322,100900.0
2009-05-04 11:30:00,27.91,28.06,27.9,28.02,129400.0,15.0268,15.1076,15.0214,15.086,129400.0
2009-05-04 12:00:00,28.02,28.22,27.92,27.97,134300.0,15.086,15.1937,15.0322,15.0591,134300.0
2009-05-04 12:30:00,28.0,28.24,27.95,28.2,123200.0,15.0753,15.2045,15.0483,15.1829,123200.0
2009-05-04 13:00:00,28.17,28.43,28.11,28.36,82900.0,15.1668,15.3068,15.1345,15.2691,82900.0
2009-05-04 13:30:00,28.38,28.85,28.32,28.78,291100.0,15.2799,15.5329,15.2476,15.4952,291100.0
2009-05-04 14:00:00,28.79,28.95,28.64,28.93,156600.0,15.5006,15.5867,15.4198,15.576,156600.0
2009-05-04 14:30:00,28.93,29.03,28.82,28.91,170800.0,15.576,15.6298,15.5168,15.5652,170800.0
2009-05-04 15:00:00,28.92,29.61,28.91,29.37,229400.0,15.5706,15.9421,15.5652,15.8129,229400.0
2009-05-04 15:30:00,29.37,30.2,29.24,30.01,602500.0,15.8129,16.2597,15.7429,16.1575,602500.0
2009-05-05 09:30:00,29.72,30.28,29.31,29.89,183900.0,16.0013,16.3028,15.7806,16.0928,183900.0
2009-05-05 10:00:00,29.92,30.17,29.78,29.87,136400.0,16.109,16.2436,16.0336,16.0821,136400.0
2009-05-05 10:30:00,29.88,29.88,29.3,29.31,132800.0,16.0875,16.0875,15.7752,15.7806,132800.0
2009-05-05 11:00:00,29.3,29.51,29.21,29.23,135600.0,15.7752,15.8882,15.7267,15.7375,135600.0
2009-05-05 11:30:00,29.26,29.78,29.23,29.55,91000.0,15.7536,16.0336,15.7375,15.9098,91000.0
2009-05-05 12:00:00,29.57,29.64,29.4,29.44,75000.0,15.9206,15.9582,15.829,15.8506,75000.0
2009-05-05 12:30:00,29.44,29.46,29.13,29.35,74000.0,15.8506,15.8613,15.6837,15.8021,74000.0
2009-05-05 13:00:00,29.35,29.71,29.28,29.61,82200.0,15.8021,15.9959,15.7644,15.9421,82200.0
2009-05-05 13:30:00,29.61,29.82,29.51,29.8,89000.0,15.9421,16.0552,15.8882,16.0444,89000.0
2009-05-05 14:00:00,29.76,29.82,29.39,29.45,93700.0,16.0229,16.0552,15.8236,15.8559,93700.0
2009-05-05 14:30:00,29.44,29.61,29.32,29.35,124900.0,15.8506,15.9421,15.786,15.8021,124900.0
2009-05-05 15:00:00,29.35,29.52,29.24,29.39,137900.0,15.8021,15.8936,15.7429,15.8236,137900.0
2009-05-05 15:30:00,29.39,30.33,29.39,29.6,393300.0,15.8236,16.3297,15.8236,15.9367,393300.0
2009-05-06 09:30:00,30.38,30.49,29.12,29.5,2011100.0,16.3567,16.4159,15.6783,15.8829,2011100.0
2009-05-06 10:00:00,29.5,29.75,29.17,29.26,573200.0,15.8829,16.0175,15.7052,15.7536,573200.0
2009-05-06 10:30:00,29.26,29.36,28.2,28.99,1189900.0,15.7536,15.8075,15.1829,15.6083,1189900.0
2009-05-06 11:00:00,28.99,29.16,28.62,28.83,352900.0,15.6083,15.6998,15.4091,15.5221,352900.0
2009-05-06 11:30:00,28.83,28.97,28.61,28.94,205200.0,15.5221,15.5975,15.4037,15.5814,205200.0
2009-05-06 12:00:00,28.94,29.24,28.88,29.24,260400.0,15.5814,15.7429,15.5491,15.7429,260400.0
2009-05-06 12:30:00,29.24,29.29,29.1,29.12,141800.0,15.7429,15.7698,15.6675,15.6783,141800.0
2009-05-06 13:00:00,29.13,29.52,29.09,29.32,333600.0,15.6837,15.8936,15.6621,15.786,333600.0
2009-05-06 13:30:00,29.32,29.63,29.25,29.61,233600.0,15.786,15.9529,15.7483,15.9421,233600.0
2009-05-06 14:00:00,29.61,30.02,29.61,29.98,375000.0,15.9421,16.1628,15.9421,16.1413,375000.0
2009-05-06 14:30:00,29.97,30.6,29.82,30.29,526800.0,16.1359,16.4751,16.0552,16.3082,526800.0
2009-05-06 15:00:00,30.31,30.47,29.16,29.5,447100.0,16.319,16.4051,15.6998,15.8829,447100.0
2009-05-06 15:30:00,29.48,30.29,29.39,30.15,811800.0,15.8721,16.3082,15.8236,16.2328,811800.0
2009-05-07 09:30:00,30.82,31.23,30.16,30.48,252600.0,16.5936,16.8143,16.2382,16.4105,252600.0
2009-05-07 10:00:00,30.44,30.63,29.76,29.76,207600.0,16.389,16.4913,16.0229,16.0229,207600.0
2009-05-07 10:30:00,29.78,30.34,29.63,30.17,173000.0,16.0336,16.3351,15.9529,16.2436,173000.0
2009-05-07 11:00:00,30.22,30.24,29.56,30.03,153300.0,16.2705,16.2813,15.9152,16.1682,153300.0
2009-05-07 11:30:00,30.07,30.08,29.72,29.8,98100.0,16.1898,16.1951,16.0013,16.0444,98100.0
2009-05-07 12:00:00,29.8,29.92,29.52,29.87,78500.0,16.0444,16.109,15.8936,16.0821,78500.0
2009-05-07 12:30:00,29.86,30.18,29.78,29.97,95700.0,16.0767,16.249,16.0336,16.1359,95700.0
2009-05-07 13:00:00,29.96,30.0,29.42,29.5,101700.0,16.1305,16.1521,15.8398,15.8829,101700.0
2009-05-07 13:30:00,29.52,29.59,28.97,29.31,158000.0,15.8936,15.9313,15.5975,15.7806,158000.0
2009-05-07 14:00:00,29.31,29.31,28.86,29.1,182200.0,15.7806,15.7806,15.5383,15.6675,182200.0
2009-05-07 14:30:00,29.1,29.1,28.69,28.76,160100.0,15.6675,15.6675,15.4468,15.4844,160100.0
2009-05-07 15:00:00,28.78,29.04,28.47,28.87,279900.0,15.4952,15.6352,15.3283,15.5437,279900.0
2009-05-07 15:30:00,28.86,29.09,28.47,29.04,635900.0,15.5383,15.6621,15.3283,15.6352,635900.0
2009-05-08 09:30:00,29.4,30.29,29.11,29.67,140200.0,15.829,16.3082,15.6729,15.9744,140200.0
2009-05-08 10:00:00,29.67,29.84,29.04,29.4,119900.0,15.9744,16.0659,15.6352,15.829,119900.0
2009-05-08 10:30:00,29.44,29.89,29.38,29.76,104700.0,15.8506,16.0928,15.8183,16.0229,104700.0
2009-05-08 11:00:00,29.78,30.36,29.78,30.05,67400.0,16.0336,16.3459,16.0336,16.179,67400.0
2009-05-08 11:30:00,30.06,30.5,30.06,30.48,79900.0,16.1844,16.4213,16.1844,16.4105,79900.0
2009-05-08 12:00:00,30.49,30.82,30.4,30.5,113000.0,16.4159,16.5936,16.3674,16.4213,113000.0
2009-05-08 12:30:00,30.52,30.93,30.51,30.87,105000.0,16.432,16.6528,16.4267,16.6205,105000.0
2009-05-08 13:00:00,30.89,31.02,30.77,30.86,139800.0,16.6312,16.7012,16.5666,16.6151,139800.0
2009-05-08 13:30:00,30.83,30.87,30.44,30.6,224500.0,16.5989,16.6205,16.389,16.4751,224500.0
2009-05-08 14:00:00,30.62,30.99,30.61,30.75,350200.0,16.4859,16.6851,16.4805,16.5559,350200.0
2009-05-08 14:30:00,30.77,30.93,30.43,30.46,402700.0,16.5666,16.6528,16.3836,16.3997,402700.0
2009-05-08 15:00:00,30.47,30.55,29.52,30.24,571600.0,16.4051,16.4482,15.8936,16.2813,571600.0
2009-05-08 15:30:00,30.21,31.13,30.06,30.84,912700.0,16.2651,16.7605,16.1844,16.6043,912700.0
2009-05-11 09:30:00,30.14,30.78,29.26,30.43,193000.0,16.2274,16.572,15.7536,16.3836,193000.0
2009-05-11 10:00:00,30.41,31.09,30.34,31.01,229400.0,16.3728,16.7389,16.3351,16.6959,229400.0
2009-05-11 10:30:00,31.01,31.57,30.84,31.46,241000.0,16.6959,16.9974,16.6043,16.9381,241000.0
2009-05-11 11:00:00,31.46,31.73,31.21,31.68,210300.0,16.9381,17.0835,16.8035,17.0566,210300.0
2009-05-11 11:30:00,31.73,31.78,31.41,31.62,183600.0,17.0835,17.1104,16.9112,17.0243,183600.0
2009-05-11 12:00:00,31.61,31.61,31.03,31.21,204800.0,17.0189,17.0189,16.7066,16.8035,204800.0
2009-05-11 12:30:00,31.23,31.58,31.13,31.49,146000.0,16.8143,17.0027,16.7605,16.9543,146000.0
2009-05-11 13:00:00,31.45,31.9,31.37,31.86,204200.0,16.9328,17.175,16.8897,17.1535,204200.0
2009-05-11 13:30:00,31.87,32.03,31.68,31.77,236700.0,17.1589,17.245,17.0566,17.105,236700.0
2009-05-11 14:00:00,31.77,31.77,31.34,31.66,250300.0,17.105,17.105,16.8735,17.0458,250300.0
2009-05-11 14:30:00,31.65,31.85,31.42,31.49,313300.0,17.0404,17.1481,16.9166,16.9543,313300.0
2009-05-11 15:00:00,31.49,31.56,31.13,31.42,368100.0,16.9543,16.992,16.7605,16.9166,368100.0
2009-05-11 15:30:00,31.42,31.42,30.62,30.94,822400.0,16.9166,16.9166,16.4859,16.6582,822400.0
2009-05-12 09:30:00,30.5,31.5,29.7,29.8,285000.0,16.4213,16.9597,15.9905,16.0444,285000.0
2009-05-12 10:00:00,29.75,30.04,29.26,29.44,210400.0,16.0175,16.1736,15.7536,15.8506,210400.0
2009-05-12 10:30:00,29.4,29.5,29.07,29.22,209000.0,15.829,15.8829,15.6514,15.7321,209000.0
2009-05-12 11:00:00,29.22,29.32,28.69,28.75,185800.0,15.7321,15.786,15.4468,15.4791,185800.0
2009-05-12 11:30:00,28.77,28.82,28.36,28.6,228600.0,15.4898,15.5168,15.2691,15.3983,228600.0
2009-05-12 12:00:00,28.59,28.65,28.28,28.47,176700.0,15.3929,15.4252,15.226,15.3283,176700.0
2009-05-12 12:30:00,28.46,28.58,28.22,28.27,145000.0,15.3229,15.3875,15.1937,15.2206,145000.0
2009-05-12 13:00:00,28.25,28.74,28.25,28.5,118700.0,15.2099,15.4737,15.2099,15.3445,118700.0
2009-05-12 13:30:00,28.51,28.8,28.45,28.61,129500.0,15.3498,15.506,15.3175,15.4037,129500.0
2009-05-12 14:00:00,28.59,29.13,28.47,28.9,195300.0,15.3929,15.6837,15.3283,15.5598,195300.0
2009-05-12 14:30:00,28.88,29.92,28.79,29.74,377900.0,15.5491,16.109,15.5006,16.0121,377900.0
2009-05-12 15:00:00,29.75,29.91,29.61,29.72,447000.0,16.0175,16.1036,15.9421,16.0013,447000.0
2009-05-12 15:30:00,29.72,29.8,28.97,29.24,499500.0,16.0013,16.0444,15.5975,15.7429,499500.0
2009-05-13 09:30:00,28.73,28.73,27.66,27.88,151700.0,15.4683,15.4683,14.8922,15.0107,151700.0
2009-05-13 10:00:00,27.85,28.08,27.69,27.75,178300.0,14.9945,15.1183,14.9084,14.9407,178300.0
2009-05-13 10:30:00,27.75,27.84,27.46,27.5,98600.0,14.9407,14.9891,14.7845,14.8061,98600.0
2009-05-13 11:00:00,27.49,27.51,27.27,27.39,102600.0,14.8007,14.8114,14.6822,14.7468,102600.0
2009-05-13 11:30:00,27.39,27.49,27.26,27.43,150200.0,14.7468,14.8007,14.6768,14.7684,150200.0
2009-05-13 12:00:00,27.4,27.74,27.31,27.49,132100.0,14.7522,14.9353,14.7038,14.8007,132100.0
2009-05-13 12:30:00,27.47,27.47,27.03,27.03,104500.0,14.7899,14.7899,14.553,14.553,104500.0
2009-05-13 13:00:00,27.03,27.24,26.87,26.9,153300.0,14.553,14.6661,14.4669,14.483,153300.0
2009-05-13 13:30:00,26.89,27.17,26.85,27.03,189400.0,14.4776,14.6284,14.4561,14.553,189400.0
2009-05-13 14:00:00,27.06,27.07,26.56,26.62,279800.0,14.5692,14.5745,14.3,14.3323,279800.0
2009-05-13 14:30:00,26.61,26.74,26.44,26.57,232000.0,14.3269,14.3969,14.2354,14.3053,232000.0
2009-05-13 15:00:00,26.58,26.72,26.42,26.5,296900.0,14.3107,14.3861,14.2246,14.2677,296900.0
2009-05-13 15:30:00,26.5,26.74,26.35,26.64,691000.0,14.2677,14.3969,14.1869,14.343,691000.0
2009-05-14 09:30:00,26.82,27.18,25.98,26.08,222500.0,14.4399,14.6338,13.9877,14.0415,222500.0
2009-05-14 10:00:00,26.09,26.68,26.06,26.51,256800.0,14.0469,14.3646,14.0308,14.273,256800.0
2009-05-14 10:30:00,26.51,26.64,26.42,26.52,355200.0,14.273,14.343,14.2246,14.2784,355200.0
2009-05-14 11:00:00,26.53,27.15,26.51,27.15,251700.0,14.2838,14.6176,14.273,14.6176,251700.0
2009-05-14 11:30:00,27.17,27.77,27.17,27.76,359200.0,14.6284,14.9514,14.6284,14.946,359200.0
2009-05-14 12:00:00,27.76,27.99,27.63,27.9,174300.0,14.946,15.0699,14.8761,15.0214,174300.0
2009-05-14 12:30:00,27.9,28.11,27.77,27.85,118900.0,15.0214,15.1345,14.9514,14.9945,118900.0
2009-05-14 13:00:00,27.85,28.01,27.53,27.71,120600.0,14.9945,15.0806,14.8222,14.9191,120600.0
2009-05-14 13:30:00,27.69,27.96,27.67,27.78,79400.0,14.9084,15.0537,14.8976,14.9568,79400.0
2009-05-14 14:00:00,27.78,28.0,27.73,27.85,189200.0,14.9568,15.0753,14.9299,14.9945,189200.0
2009-05-14 14:30:00,27.85,28.07,27.69,27.85,251200.0,14.9945,15.113,14.9084,14.9945,251200.0
2009-05-14 15:00:00,27.84,28.08,27.76,27.82,431900.0,14.9891,15.1183,14.946,14.9784,431900.0
2009-05-14 15:30:00,27.83,27.9,27.35,27.63,561600.0,14.9837,15.0214,14.7253,14.8761,561600.0
2009-05-15 09:30:00,27.8,28.0,27.29,27.73,241300.0,14.9676,15.0753,14.693,14.9299,241300.0
2009-05-15 10:00:00,27.73,27.82,27.42,27.78,262000.0,14.9299,14.9784,14.763,14.9568,262000.0
2009-05-15 10:30:00,27.78,28.0,27.64,27.96,247600.0,14.9568,15.0753,14.8814,15.0537,247600.0
2009-05-15 11:00:00,27.96,28.03,27.56,27.67,167800.0,15.0537,15.0914,14.8384,14.8976,167800.0
2009-05-15 11:30:00,27.69,27.69,27.39,27.39,134000.0,14.9084,14.9084,14.7468,14.7468,134000.0
2009-05-15 12:00:00,27.39,27.61,27.34,27.55,127000.0,14.7468,14.8653,14.7199,14.833,127000.0
2009-05-15 12:30:00,27.56,27.65,27.24,27.3,124700.0,14.8384,14.8868,14.6661,14.6984,124700.0
2009-05-15 13:00:00,27.31,27.45,27.2,27.34,131400.0,14.7038,14.7791,14.6445,14.7199,131400.0
2009-05-15 13:30:00,27.32,27.38,27.01,27.07,149200.0,14.7091,14.7415,14.5422,14.5745,149200.0
2009-05-15 14:00:00,27.06,27.11,26.89,26.97,176500.0,14.5692,14.5961,14.4776,14.5207,176500.0
2009-05-15 14:30:00,26.97,27.02,26.57,26.74,168600.0,14.5207,14.5476,14.3053,14.3969,168600.0
2009-05-15 15:00:00,26.74,27.18,26.42,27.06,292300.0,14.3969,14.6338,14.2246,14.5692,292300.0
2009-05-15 15:30:00,27.06,27.15,26.76,26.87,608000.0,14.5692,14.6176,14.4076,14.4669,608000.0
2009-05-18 09:30:00,26.97,27.66,26.66,27.48,270500.0,14.5207,14.8922,14.3538,14.7953,270500.0
2009-05-18 10:00:00,27.5,27.75,27.27,27.58,220400.0,14.8061,14.9407,14.6822,14.8491,220400.0
2009-05-18 10:30:00,27.61,27.99,27.59,27.84,223200.0,14.8653,15.0699,14.8545,14.9891,223200.0
2009-05-18 11:00:00,27.85,27.96,27.84,27.94,120100.0,14.9945,15.0537,14.9891,15.043,120100.0
2009-05-18 11:30:00,27.94,28.01,27.88,27.9,117000.0,15.043,15.0806,15.0107,15.0214,117000.0
2009-05-18 12:00:00,27.91,28.26,27.89,28.24,162900.0,15.0268,15.2152,15.016,15.2045,162900.0
2009-05-18 12:30:00,28.25,28.63,28.19,28.6,168900.0,15.2099,15.4145,15.1776,15.3983,168900.0
2009-05-18 13:00:00,28.59,28.75,28.49,28.69,121100.0,15.3929,15.4791,15.3391,15.4468,121100.0
2009-05-18 13:30:00,28.7,28.8,28.41,28.44,134500.0,15.4521,15.506,15.296,15.3122,134500.0
2009-05-18 14:00:00,28.44,28.59,28.37,28.51,163000.0,15.3122,15.3929,15.2745,15.3498,163000.0
2009-05-18 14:30:00,28.51,28.88,28.51,28.8,140200.0,15.3498,15.5491,15.3498,15.506,140200.0
2009-05-18 15:00:00,28.77,28.8,28.47,28.54,178800.0,15.4898,15.506,15.3283,15.366,178800.0
2009-05-18 15:30:00,28.54,29.02,28.49,28.79,938500.0,15.366,15.6244,15.3391,15.5006,938500.0
2009-05-19 09:30:00,28.09,28.58,27.61,27.98,339000.0,15.1237,15.3875,14.8653,15.0645,339000.0
2009-05-19 10:00:00,27.97,29.07,27.95,28.98,196500.0,15.0591,15.6514,15.0483,15.6029,196500.0
2009-05-19 10:30:00,28.98,29.09,28.68,28.8,208300.0,15.6029,15.6621,15.4414,15.506,208300.0
2009-05-19 11:00:00,28.8,28.89,28.61,28.78,191200.0,15.506,15.5544,15.4037,15.4952,191200.0
2009-05-19 11:30:00,28.78,29.05,28.73,28.89,171700.0,15.4952,15.6406,15.4683,15.5544,171700.0
2009-05-19 12:00:00,28.88,28.88,28.57,28.83,154000.0,15.5491,15.5491,15.3822,15.5221,154000.0
2009-05-19 12:30:00,28.83,28.85,28.41,28.41,155000.0,15.5221,15.5329,15.296,15.296,155000.0
2009-05-19 13:00:00,28.41,29.03,28.38,28.97,168800.0,15.296,15.6298,15.2799,15.5975,168800.0
2009-05-19 13:30:00,28.99,29.0,28.67,28.84,166000.0,15.6083,15.6137,15.436,15.5275,166000.0
2009-05-19 14:00:00,28.84,29.31,28.62,29.25,191100.0,15.5275,15.7806,15.4091,15.7483,191100.0
2009-05-19 14:30:00,29.27,29.49,29.2,29.42,190800.0,15.759,15.8775,15.7213,15.8398,190800.0
2009-05-19 15:00:00,29.42,29.61,29.34,29.5,219200.0,15.8398,15.9421,15.7967,15.8829,219200.0
2009-05-19 15:30:00,29.47,29.49,28.56,28.59,470400.0,15.8667,15.8775,15.3768,15.3929,470400.0
2009-05-20 09:30:00,29.33,29.73,28.93,29.59,121700.0,15.7913,16.0067,15.576,15.9313,121700.0
2009-05-20 10:00:00,29.59,29.75,29.38,29.39,138500.0,15.9313,16.0175,15.8183,15.8236,138500.0
2009-05-20 10:30:00,29.39,29.5,29.03,29.05,77700.0,15.8236,15.8829,15.6298,15.6406,77700.0
2009-05-20 11:00:00,29.06,29.35,29.03,29.2,96800.0,15.646,15.8021,15.6298,15.7213,96800.0
2009-05-20 11:30:00,29.22,29.56,28.83,28.86,110100.0,15.7321,15.9152,15.5221,15.5383,110100.0
2009-05-20 12:00:00,28.87,29.1,28.82,28.98,70400.0,15.5437,15.6675,15.5168,15.6029,70400.0
2009-05-20 12:30:00,28.97,28.99,28.7,28.71,81700.0,15.5975,15.6083,15.4521,15.4575,81700.0
2009-05-20 13:00:00,28.7,28.77,28.44,28.66,94900.0,15.4521,15.4898,15.3122,15.4306,94900.0
2009-05-20 13:30:00,28.66,28.93,28.58,28.84,102500.0,15.4306,15.576,15.3875,15.5275,102500.0
2009-05-20 14:00:00,28.84,28.89,28.56,28.81,144000.0,15.5275,15.5544,15.3768,15.5114,144000.0
2009-05-20 14:30:00,28.8,28.84,28.43,28.44,171100.0,15.506,15.5275,15.3068,15.3122,171100.0
2009-05-20 15:00:00,28.44,28.49,28.03,28.11,199200.0,15.3122,15.3391,15.0914,15.1345,199200.0
2009-05-20 15:30:00,28.12,28.32,27.97,28.14,375200.0,15.1399,15.2476,15.0591,15.1506,375200.0
2009-05-21 09:30:00,27.62,28.25,27.13,27.78,148000.0,14.8707,15.2099,14.6069,14.9568,148000.0
2009-05-21 10:00:00,27.78,28.15,27.64,27.89,99700.0,14.9568,15.156,14.8814,15.016,99700.0
2009-05-21 10:30:00,27.9,28.19,27.83,27.87,101800.0,15.0214,15.1776,14.9837,15.0053,101800.0
2009-05-21 11:00:00,27.87,27.97,27.78,27.89,41200.0,15.0053,15.0591,14.9568,15.016,41200.0
2009-05-21 11:30:00,27.86,28.63,27.86,28.58,68100.0,14.9999,15.4145,14.9999,15.3875,68100.0
2009-05-21 12:00:00,28.59,28.67,28.24,28.26,75200.0,15.3929,15.436,15.2045,15.2152,75200.0
2009-05-21 12:30:00,28.28,28.56,28.24,28.4,181500.0,15.226,15.3768,15.2045,15.2906,181500.0
2009-05-21 13:00:00,28.41,28.55,28.15,28.16,65300.0,15.296,15.3714,15.156,15.1614,65300.0
2009-05-21 13:30:00,28.2,28.31,27.93,28.05,60900.0,15.1829,15.2422,15.0376,15.1022,60900.0
2009-05-21 14:00:00,28.04,28.1,27.75,27.86,70700.0,15.0968,15.1291,14.9407,14.9999,70700.0
2009-05-21 14:30:00,27.86,27.94,27.58,27.77,97200.0,14.9999,15.043,14.8491,14.9514,97200.0
2009-05-21 15:00:00,27.76,28.02,27.65,27.98,150400.0,14.946,15.086,14.8868,15.0645,150400.0
2009-05-21 15:30:00,27.98,28.58,27.98,28.45,363900.0,15.0645,15.3875,15.0645,15.3175,363900.0
2009-05-22 09:30:00,28.43,28.78,28.0,28.26,148700.0,15.3068,15.4952,15.0753,15.2152,148700.0
2009-05-22 10:00:00,28.28,28.63,28.15,28.46,116300.0,15.226,15.4145,15.156,15.3229,116300.0
2009-05-22 10:30:00,28.42,28.77,28.38,28.59,76700.0,15.3014,15.4898,15.2799,15.3929,76700.0
2009-05-22 11:00:00,28.6,28.62,28.29,28.35,47100.0,15.3983,15.4091,15.2314,15.2637,47100.0
2009-05-22 11:30:00,28.31,28.46,28.26,28.46,91800.0,15.2422,15.3229,15.2152,15.3229,91800.0
2009-05-22 12:00:00,28.45,28.65,28.39,28.48,132900.0,15.3175,15.4252,15.2852,15.3337,132900.0
2009-05-22 12:30:00,28.48,28.56,28.28,28.56,76900.0,15.3337,15.3768,15.226,15.3768,76900.0
2009-05-22 13:00:00,28.58,28.63,28.41,28.42,92300.0,15.3875,15.4145,15.296,15.3014,92300.0
2009-05-22 13:30:00,28.42,28.44,28.21,28.3,74600.0,15.3014,15.3122,15.1883,15.2368,74600.0
2009-05-22 14:00:00,28.31,28.35,28.08,28.21,82400.0,15.2422,15.2637,15.1183,15.1883,82400.0
2009-05-22 14:30:00,28.21,28.35,28.09,28.32,105600.0,15.1883,15.2637,15.1237,15.2476,105600.0
2009-05-22 15:00:00,28.31,28.68,28.23,28.3,127200.0,15.2422,15.4414,15.1991,15.2368,127200.0
2009-05-22 15:30:00,28.29,28.6,27.91,28.04,365300.0,15.2314,15.3983,15.0268,15.0968,365300.0
2009-05-26 09:30:00,27.82,28.55,27.6,28.45,220900.0,14.9784,15.3714,14.8599,15.3175,220900.0
2009-05-26 10:00:00,28.45,29.38,28.45,29.16,228300.0,15.3175,15.8183,15.3175,15.6998,228300.0
2009-05-26 10:30:00,29.16,29.54,29.16,29.26,184000.0,15.6998,15.9044,15.6998,15.7536,184000.0
2009-05-26 11:00:00,29.26,29.5,29.21,29.5,161900.0,15.7536,15.8829,15.7267,15.8829,161900.0
2009-05-26 11:30:00,29.47,29.83,29.32,29.69,161000.0,15.8667,16.0605,15.786,15.9852,161000.0
2009-05-26 12:00:00,29.67,30.06,29.67,30.01,96900.0,15.9744,16.1844,15.9744,16.1575,96900.0
2009-05-26 12:30:00,30.0,30.24,29.84,30.2,140400.0,16.1521,16.2813,16.0659,16.2597,140400.0
2009-05-26 13:00:00,30.21,30.37,29.9,30.07,111200.0,16.2651,16.3513,16.0982,16.1898,111200.0
2009-05-26 13:30:00,30.08,30.11,29.81,29.92,106300.0,16.1951,16.2113,16.0498,16.109,106300.0
2009-05-26 14:00:00,29.93,30.06,29.83,29.97,109300.0,16.1144,16.1844,16.0605,16.1359,109300.0
2009-05-26 14:30:00,29.97,30.1,29.86,29.89,175500.0,16.1359,16.2059,16.0767,16.0928,175500.0
2009-05-26 15:00:00,29.89,30.2,29.88,30.14,256900.0,16.0928,16.2597,16.0875,16.2274,256900.0
2009-05-26 15:30:00,30.11,30.27,29.92,29.95,465700.0,16.2113,16.2974,16.109,16.1251,465700.0
2009-05-27 09:30:00,29.88,30.22,29.65,29.99,155800.0,16.0875,16.2705,15.9636,16.1467,155800.0
2009-05-27 10:00:00,29.99,30.14,29.73,29.83,210800.0,16.1467,16.2274,16.0067,16.0605,210800.0
2009-05-27 10:30:00,29.83,29.93,29.56,29.77,96100.0,16.0605,16.1144,15.9152,16.0282,96100.0
2009-05-27 11:00:00,29.75,29.75,29.5,29.67,79600.0,16.0175,16.0175,15.8829,15.9744,79600.0
2009-05-27 11:30:00,29.65,29.77,29.43,29.5,91400.0,15.9636,16.0282,15.8452,15.8829,91400.0
2009-05-27 12:00:00,29.53,29.63,29.35,29.6,100500.0,15.899,15.9529,15.8021,15.9367,100500.0
2009-05-27 12:30:00,29.62,29.67,29.19,29.28,74200.0,15.9475,15.9744,15.716,15.7644,74200.0
2009-05-27 13:00:00,29.28,29.48,29.18,29.26,79300.0,15.7644,15.8721,15.7106,15.7536,79300.0
2009-05-27 13:30:00,29.26,29.26,28.65,28.86,88100.0,15.7536,15.7536,15.4252,15.5383,88100.0
2009-05-27 14:00:00,28.84,28.9,28.58,28.75,93700.0,15.5275,15.5598,15.3875,15.4791,93700.0
2009-05-27 14:30:00,28.73,29.07,28.61,28.75,161700.0,15.4683,15.6514,15.4037,15.4791,161700.0
2009-05-27 15:00:00,28.73,28.87,28.5,28.59,169600.0,15.4683,15.5437,15.3445,15.3929,169600.0
2009-05-27 15:30:00,28.59,28.92,28.4,28.56,436400.0,15.3929,15.5706,15.2906,15.3768,436400.0
2009-05-28 09:30:00,28.8,29.42,28.78,28.97,91400.0,15.506,15.8398,15.4952,15.5975,91400.0
2009-05-28 10:00:00,28.92,28.93,28.29,28.51,151200.0,15.5706,15.576,15.2314,15.3498,151200.0
2009-05-28 10:30:00,28.5,29.12,28.46,29.12,105400.0,15.3445,15.6783,15.3229,15.6783,105400.0
2009-05-28 11:00:00,29.13,29.37,28.81,28.82,113600.0,15.6837,15.8129,15.5114,15.5168,113600.0
2009-05-28 11:30:00,28.83,29.01,28.53,28.59,121500.0,15.5221,15.619,15.3606,15.3929,121500.0
2009-05-28 12:00:00,28.59,28.66,28.37,28.52,74000.0,15.3929,15.4306,15.2745,15.3552,74000.0
2009-05-28 12:30:00,28.51,28.58,28.32,28.52,57900.0,15.3498,15.3875,15.2476,15.3552,57900.0
2009-05-28 13:00:00,28.51,29.06,28.48,28.91,118300.0,15.3498,15.646,15.3337,15.5652,118300.0
2009-05-28 13:30:00,28.89,29.12,28.73,28.85,92400.0,15.5544,15.6783,15.4683,15.5329,92400.0
2009-05-28 14:00:00,28.86,29.37,28.78,29.3,92500.0,15.5383,15.8129,15.4952,15.7752,92500.0
2009-05-28 14:30:00,29.32,29.49,29.16,29.27,117300.0,15.786,15.8775,15.6998,15.759,117300.0
2009-05-28 15:00:00,29.3,29.44,28.9,29.09,167900.0,15.7752,15.8506,15.5598,15.6621,167900.0
2009-05-28 15:30:00,29.09,29.49,29.03,29.38,393400.0,15.6621,15.8775,15.6298,15.8183,393400.0
2009-05-29 09:30:00,29.17,29.39,28.75,29.13,123800.0,15.7052,15.8236,15.4791,15.6837,123800.0
2009-05-29 10:00:00,29.16,29.61,29.05,29.28,141300.0,15.6998,15.9421,15.6406,15.7644,141300.0
2009-05-29 10:30:00,29.26,29.48,29.23,29.28,95900.0,15.7536,15.8721,15.7375,15.7644,95900.0
2009-05-29 11:00:00,29.27,29.36,29.04,29.04,69400.0,15.759,15.8075,15.6352,15.6352,69400.0
2009-05-29 11:30:00,29.05,29.2,28.89,29.1,92000.0,15.6406,15.7213,15.5544,15.6675,92000.0
2009-05-29 12:00:00,29.12,29.32,29.12,29.29,73600.0,15.6783,15.786,15.6783,15.7698,73600.0
2009-05-29 12:30:00,29.29,29.56,29.22,29.53,128800.0,15.7698,15.9152,15.7321,15.899,128800.0
2009-05-29 13:00:00,29.53,29.67,29.46,29.54,68300.0,15.899,15.9744,15.8613,15.9044,68300.0
2009-05-29 13:30:00,29.55,29.7,29.35,29.45,65500.0,15.9098,15.9905,15.8021,15.8559,65500.0
2009-05-29 14:00:00,29.43,29.52,29.29,29.41,77100.0,15.8452,15.8936,15.7698,15.8344,77100.0
2009-05-29 14:30:00,29.42,29.47,29.18,29.32,104300.0,15.8398,15.8667,15.7106,15.786,104300.0
2009-05-29 15:00:00,29.3,29.9,29.28,29.85,165700.0,15.7752,16.0982,15.7644,16.0713,165700.0
2009-05-29 15:30:00,29.85,30.11,29.65,30.02,553300.0,16.0713,16.2113,15.9636,16.1628,553300.0
2009-06-01 09:30:00,30.55,31.24,30.25,30.9,161900.0,16.4482,16.8197,16.2867,16.6366,161900.0
2009-06-01 10:00:00,30.93,31.75,30.91,31.36,207500.0,16.6528,17.0943,16.642,16.8843,207500.0
2009-06-01 10:30:00,31.36,31.8,31.25,31.69,169200.0,16.8843,17.1212,16.8251,17.062,169200.0
2009-06-01 11:00:00,31.68,31.96,31.62,31.72,147300.0,17.0566,17.2073,17.0243,17.0781,147300.0
2009-06-01 11:30:00,31.72,31.81,31.52,31.77,80600.0,17.0781,17.1266,16.9704,17.105,80600.0
2009-06-01 12:00:00,31.79,31.96,31.72,31.94,107700.0,17.1158,17.2073,17.0781,17.1966,107700.0
2009-06-01 12:30:00,31.96,32.0,31.59,31.62,151500.0,17.2073,17.2289,17.0081,17.0243,151500.0
2009-06-01 13:00:00,31.62,31.62,31.3,31.37,106100.0,17.0243,17.0243,16.852,16.8897,106100.0
2009-06-01 13:30:00,31.37,31.5,31.15,31.48,97400.0,16.8897,16.9597,16.7712,16.9489,97400.0
2009-06-01 14:00:00,31.49,31.56,31.17,31.25,189900.0,16.9543,16.992,16.782,16.8251,189900.0
2009-06-01 14:30:00,31.24,31.25,30.54,30.78,138300.0,16.8197,16.8251,16.4428,16.572,138300.0
2009-06-01 15:00:00,30.78,30.79,30.0,30.36,158200.0,16.572,16.5774,16.1521,16.3459,158200.0
2009-06-01 15:30:00,30.37,31.04,30.36,30.76,567200.0,16.3513,16.712,16.3459,16.5613,567200.0
2009-06-02 09:30:00,29.86,30.74,29.86,30.09,151200.0,16.0767,16.5505,16.0767,16.2005,151200.0
2009-06-02 10:00:00,30.13,30.26,29.6,29.67,266400.0,16.2221,16.2921,15.9367,15.9744,266400.0
2009-06-02 10:30:00,29.68,29.9,29.5,29.84,165100.0,15.9798,16.0982,15.8829,16.0659,165100.0
2009-06-02 11:00:00,29.86,30.12,29.82,30.05,100600.0,16.0767,16.2167,16.0552,16.179,100600.0
2009-06-02 11:30:00,30.04,30.09,29.77,29.82,90500.0,16.1736,16.2005,16.0282,16.0552,90500.0
2009-06-02 12:00:00,29.81,30.03,29.77,29.81,94900.0,16.0498,16.1682,16.0282,16.0498,94900.0
2009-06-02 12:30:00,29.8,29.86,29.74,29.77,97100.0,16.0444,16.0767,16.0121,16.0282,97100.0
2009-06-02 13:00:00,29.78,30.0,29.7,29.97,87400.0,16.0336,16.1521,15.9905,16.1359,87400.0
2009-06-02 13:30:00,29.97,30.31,29.97,30.19,109800.0,16.1359,16.319,16.1359,16.2544,109800.0
2009-06-02 14:00:00,30.19,30.22,30.02,30.03,97500.0,16.2544,16.2705,16.1628,16.1682,97500.0
2009-06-02 14:30:00,30.03,30.07,29.75,29.83,92300.0,16.1682,16.1898,16.0175,16.0605,92300.0
2009-06-02 15:00:00,29.79,29.95,29.7,29.79,149800.0,16.039,16.1251,15.9905,16.039,149800.0
2009-06-02 15:30:00,29.81,29.95,29.58,29.69,339500.0,16.0498,16.1251,15.9259,15.9852,339500.0
2009-06-03 09:30:00,29.34,29.92,29.04,29.22,182000.0,15.7967,16.109,15.6352,15.7321,182000.0
2009-06-03 10:00:00,29.21,29.34,29.02,29.24,104600.0,15.7267,15.7967,15.6244,15.7429,104600.0
2009-06-03 10:30:00,29.24,29.47,29.12,29.47,90000.0,15.7429,15.8667,15.6783,15.8667,90000.0
2009-06-03 11:00:00,29.47,29.47,29.25,29.34,41200.0,15.8667,15.8667,15.7483,15.7967,41200.0
2009-06-03 11:30:00,29.33,29.4,29.15,29.27,65000.0,15.7913,15.829,15.6944,15.759,65000.0
2009-06-03 12:00:00,29.24,29.42,29.19,29.21,72300.0,15.7429,15.8398,15.716,15.7267,72300.0
2009-06-03 12:30:00,29.21,29.36,29.14,29.3,64800.0,15.7267,15.8075,15.689,15.7752,64800.0
2009-06-03 13:00:00,29.3,29.36,29.22,29.23,111400.0,15.7752,15.8075,15.7321,15.7375,111400.0
2009-06-03 13:30:00,29.22,29.46,29.2,29.43,179200.0,15.7321,15.8613,15.7213,15.8452,179200.0
2009-06-03 14:00:00,29.45,29.49,29.3,29.3,74600.0,15.8559,15.8775,15.7752,15.7752,74600.0
2009-06-03 14:30:00,29.28,29.34,29.19,29.27,109600.0,15.7644,15.7967,15.716,15.759,109600.0
2009-06-03 15:00:00,29.28,29.47,29.24,29.24,143800.0,15.7644,15.8667,15.7429,15.7429,143800.0
2009-06-03 15:30:00,29.24,29.62,29.16,29.46,284400.0,15.7429,15.9475,15.6998,15.8613,284400.0
2009-06-04 09:30:00,30.12,30.12,29.24,29.48,120800.0,16.2167,16.2167,15.7429,15.8721,120800.0
2009-06-04 10:00:00,29.46,29.53,29.15,29.44,102600.0,15.8613,15.899,15.6944,15.8506,102600.0
2009-06-04 10:30:00,29.46,29.97,29.44,29.97,129900.0,15.8613,16.1359,15.8506,16.1359,129900.0
2009-06-04 11:00:00,29.97,30.21,29.95,30.14,96200.0,16.1359,16.2651,16.1251,16.2274,96200.0
2009-06-04 11:30:00,30.14,30.17,29.91,29.91,70800.0,16.2274,16.2436,16.1036,16.1036,70800.0
2009-06-04 12:00:00,29.93,29.94,29.85,29.92,56500.0,16.1144,16.1198,16.0713,16.109,56500.0
2009-06-04 12:30:00,29.9,29.94,29.75,29.88,66100.0,16.0982,16.1198,16.0175,16.0875,66100.0
2009-06-04 13:00:00,29.89,30.17,29.87,30.13,68200.0,16.0928,16.2436,16.0821,16.2221,68200.0
2009-06-04 13:30:00,30.13,30.51,30.13,30.37,84700.0,16.2221,16.4267,16.2221,16.3513,84700.0
2009-06-04 14:00:00,30.39,30.41,30.1,30.19,92400.0,16.362,16.3728,16.2059,16.2544,92400.0
2009-06-04 14:30:00,30.22,30.23,29.92,29.99,110200.0,16.2705,16.2759,16.109,16.1467,110200.0
2009-06-04 15:00:00,29.99,29.99,29.71,29.76,113400.0,16.1467,16.1467,15.9959,16.0229,113400.0
2009-06-04 15:30:00,29.75,30.01,29.64,29.98,491400.0,16.0175,16.1575,15.9582,16.1413,491400.0
2009-06-05 09:30:00,30.29,30.59,29.78,29.85,169900.0,16.3082,16.4697,16.0336,16.0713,169900.0
2009-06-05 10:00:00,29.89,29.95,29.35,29.78,140600.0,16.0928,16.1251,15.8021,16.0336,140600.0
2009-06-05 10:30:00,29.79,30.11,29.69,30.09,105100.0,16.039,16.2113,15.9852,16.2005,105100.0
2009-06-05 11:00:00,30.07,30.36,30.03,30.25,82600.0,16.1898,16.3459,16.1682,16.2867,82600.0
2009-06-05 11:30:00,30.26,30.34,30.08,30.28,73400.0,16.2921,16.3351,16.1951,16.3028,73400.0
2009-06-05 12:00:00,30.26,30.35,30.17,30.31,62900.0,16.2921,16.3405,16.2436,16.319,62900.0
2009-06-05 12:30:00,30.33,30.33,30.06,30.26,46900.0,16.3297,16.3297,16.1844,16.2921,46900.0
2009-06-05 13:00:00,30.26,30.29,30.11,30.16,44700.0,16.2921,16.3082,16.2113,16.2382,44700.0
2009-06-05 13:30:00,30.15,30.2,29.96,30.04,69100.0,16.2328,16.2597,16.1305,16.1736,69100.0
2009-06-05 14:00:00,30.02,30.11,29.62,29.79,147400.0,16.1628,16.2113,15.9475,16.039,147400.0
2009-06-05 14:30:00,29.71,29.94,29.64,29.85,70100.0,15.9959,16.1198,15.9582,16.0713,70100.0
2009-06-05 15:00:00,29.85,30.02,29.78,29.84,95400.0,16.0713,16.1628,16.0336,16.0659,95400.0
2009-06-05 15:30:00,29.83,30.24,29.79,29.87,236500.0,16.0605,16.2813,16.039,16.0821,236500.0
2009-06-08 09:30:00,29.7,29.99,29.41,29.63,104800.0,15.9905,16.1467,15.8344,15.9529,104800.0
2009-06-08 10:00:00,29.6,29.76,29.46,29.6,69800.0,15.9367,16.0229,15.8613,15.9367,69800.0
2009-06-08 10:30:00,29.58,29.84,29.58,29.62,59000.0,15.9259,16.0659,15.9259,15.9475,59000.0
2009-06-08 11:00:00,29.62,29.85,29.56,29.83,85800.0,15.9475,16.0713,15.9152,16.0605,85800.0
2009-06-08 11:30:00,29.84,29.84,29.58,29.69,57600.0,16.0659,16.0659,15.9259,15.9852,57600.0
2009-06-08 12:00:00,29.66,29.69,29.59,29.6,56700.0,15.969,15.9852,15.9313,15.9367,56700.0
2009-06-08 12:30:00,29.6,29.65,29.46,29.48,48700.0,15.9367,15.9636,15.8613,15.8721,48700.0
2009-06-08 13:00:00,29.49,29.52,29.27,29.3,43800.0,15.8775,15.8936,15.759,15.7752,43800.0
2009-06-08 13:30:00,29.3,29.39,29.15,29.27,33200.0,15.7752,15.8236,15.6944,15.759,33200.0
2009-06-08 14:00:00,29.28,29.3,29.12,29.19,34100.0,15.7644,15.7752,15.6783,15.716,34100.0
2009-06-08 14:30:00,29.21,29.42,29.2,29.34,79000.0,15.7267,15.8398,15.7213,15.7967,79000.0
2009-06-08 15:00:00,29.34,29.79,29.32,29.65,144700.0,15.7967,16.039,15.786,15.9636,144700.0
2009-06-08 15:30:00,29.66,29.97,29.46,29.54,206500.0,15.969,16.1359,15.8613,15.9044,206500.0
2009-06-09 09:30:00,30.05,30.19,29.16,29.23,112900.0,16.179,16.2544,15.6998,15.7375,112900.0
2009-06-09 10:00:00,29.23,29.37,29.14,29.34,69300.0,15.7375,15.8129,15.689,15.7967,69300.0
2009-06-09 10:30:00,29.33,29.5,29.32,29.39,51500.0,15.7913,15.8829,15.786,15.8236,51500.0
2009-06-09 11:00:00,29.38,29.38,29.19,29.26,53700.0,15.8183,15.8183,15.716,15.7536,53700.0
2009-06-09 11:30:00,29.25,29.52,29.23,29.49,57800.0,15.7483,15.8936,15.7375,15.8775,57800.0
2009-06-09 12:00:00,29.48,29.75,29.47,29.73,88200.0,15.8721,16.0175,15.8667,16.0067,88200.0
2009-06-09 12:30:00,29.73,29.77,29.66,29.72,63900.0,16.0067,16.0282,15.969,16.0013,63900.0
2009-06-09 13:00:00,29.72,29.77,29.53,29.75,92800.0,16.0013,16.0282,15.899,16.0175,92800.0
2009-06-09 13:30:00,29.76,29.91,29.69,29.9,78500.0,16.0229,16.1036,15.9852,16.0982,78500.0
2009-06-09 14:00:00,29.91,30.0,29.82,29.97,72700.0,16.1036,16.1521,16.0552,16.1359,72700.0
2009-06-09 14:30:00,30.0,30.07,29.86,30.01,125300.0,16.1521,16.1898,16.0767,16.1575,125300.0
2009-06-09 15:00:00,30.01,30.09,29.85,29.92,146800.0,16.1575,16.2005,16.0713,16.109,146800.0
2009-06-09 15:30:00,29.91,30.13,29.85,29.89,224600.0,16.1036,16.2221,16.0713,16.0928,224600.0
2009-06-10 09:30:00,30.03,30.16,29.65,29.93,135700.0,16.1682,16.2382,15.9636,16.1144,135700.0
2009-06-10 10:00:00,29.92,29.97,29.58,29.65,143400.0,16.109,16.1359,15.9259,15.9636,143400.0
2009-06-10 10:30:00,29.66,29.67,29.28,29.48,94900.0,15.969,15.9744,15.7644,15.8721,94900.0
2009-06-10 11:00:00,29.48,29.48,29.2,29.38,65300.0,15.8721,15.8721,15.7213,15.8183,65300.0
2009-06-10 11:30:00,29.39,29.4,29.15,29.17,52200.0,15.8236,15.829,15.6944,15.7052,52200.0
2009-06-10 12:00:00,29.17,29.36,29.15,29.23,54300.0,15.7052,15.8075,15.6944,15.7375,54300.0
2009-06-10 12:30:00,29.22,29.22,29.07,29.13,44900.0,15.7321,15.7321,15.6514,15.6837,44900.0
2009-06-10 13:00:00,29.13,29.13,28.92,29.04,101600.0,15.6837,15.6837,15.5706,15.6352,101600.0
2009-06-10 13:30:00,29.02,29.17,28.74,28.82,114100.0,15.6244,15.7052,15.4737,15.5168,114100.0
2009-06-10 14:00:00,28.79,28.82,28.55,28.75,93800.0,15.5006,15.5168,15.3714,15.4791,93800.0
2009-06-10 14:30:00,28.73,28.99,28.68,28.94,102100.0,15.4683,15.6083,15.4414,15.5814,102100.0
2009-06-10 15:00:00,28.94,28.97,28.69,28.8,167900.0,15.5814,15.5975,15.4468,15.506,167900.0
2009-06-10 15:30:00,28.79,29.45,28.77,29.28,266700.0,15.5006,15.8559,15.4898,15.7644,266700.0
2009-06-11 09:30:00,29.51,29.99,29.24,29.67,136600.0,15.8882,16.1467,15.7429,15.9744,136600.0
2009-06-11 10:00:00,29.67,29.99,29.63,29.74,75700.0,15.9744,16.1467,15.9529,16.0121,75700.0
2009-06-11 10:30:00,29.74,29.75,29.49,29.49,39000.0,16.0121,16.0175,15.8775,15.8775,39000.0
2009-06-11 11:00:00,29.47,29.47,29.26,29.26,51700.0,15.8667,15.8667,15.7536,15.7536,51700.0
2009-06-11 11:30:00,29.25,29.27,28.91,29.02,53700.0,15.7483,15.759,15.5652,15.6244,53700.0
2009-06-11 12:00:00,29.01,29.07,28.82,28.9,42300.0,15.619,15.6514,15.5168,15.5598,42300.0
2009-06-11 12:30:00,28.88,29.07,28.88,28.97,34900.0,15.5491,15.6514,15.5491,15.5975,34900.0
2009-06-11 13:00:00,28.98,29.39,28.97,29.39,57000.0,15.6029,15.8236,15.5975,15.8236,57000.0
2009-06-11 13:30:00,29.4,29.46,29.16,29.16,48500.0,15.829,15.8613,15.6998,15.6998,48500.0
2009-06-11 14:00:00,29.17,29.18,28.99,29.13,61700.0,15.7052,15.7106,15.6083,15.6837,61700.0
2009-06-11 14:30:00,29.12,29.16,28.87,28.97,50100.0,15.6783,15.6998,15.5437,15.5975,50100.0
2009-06-11 15:00:00,28.98,29.07,28.8,28.8,66000.0,15.6029,15.6514,15.506,15.506,66000.0
2009-06-11 15:30:00,28.79,29.0,28.66,28.76,219100.0,15.5006,15.6137,15.4306,15.4844,219100.0
2009-06-12 09:30:00,28.79,29.34,28.51,29.12,123700.0,15.5006,15.7967,15.3498,15.6783,123700.0
2009-06-12 10:00:00,29.14,29.3,28.98,29.0,46800.0,15.689,15.7752,15.6029,15.6137,46800.0
2009-06-12 10:30:00,29.0,29.13,28.98,29.0,39200.0,15.6137,15.6837,15.6029,15.6137,39200.0
2009-06-12 11:00:00,29.0,29.06,28.94,29.03,28800.0,15.6137,15.646,15.5814,15.6298,28800.0
2009-06-12 11:30:00,29.03,29.05,28.82,28.89,29100.0,15.6298,15.6406,15.5168,15.5544,29100.0
2009-06-12 12:00:00,28.89,29.09,28.65,29.04,22400.0,15.5544,15.6621,15.4252,15.6352,22400.0
2009-06-12 12:30:00,29.03,29.04,28.87,29.0,36600.0,15.6298,15.6352,15.5437,15.6137,36600.0
2009-06-12 13:00:00,29.01,29.41,29.01,29.38,62700.0,15.619,15.8344,15.619,15.8183,62700.0
2009-06-12 13:30:00,29.36,29.79,29.36,29.76,99100.0,15.8075,16.039,15.8075,16.0229,99100.0
2009-06-12 14:00:00,29.77,29.81,29.66,29.69,61100.0,16.0282,16.0498,15.969,15.9852,61100.0
2009-06-12 14:30:00,29.69,29.95,29.67,29.88,89600.0,15.9852,16.1251,15.9744,16.0875,89600.0
2009-06-12 15:00:00,29.88,30.02,29.88,30.0,84700.0,16.0875,16.1628,16.0875,16.1521,84700.0
2009-06-12 15:30:00,30.01,30.17,29.88,30.14,253700.0,16.1575,16.2436,16.0875,16.2274,253700.0
2009-06-15 09:30:00,29.85,30.05,29.21,29.41,79800.0,16.0713,16.179,15.7267,15.8344,79800.0
2009-06-15 10:00:00,29.4,29.42,29.06,29.1,85000.0,15.829,15.8398,15.646,15.6675,85000.0
2009-06-15 10:30:00,29.09,29.09,28.9,28.95,75300.0,15.6621,15.6621,15.5598,15.5867,75300.0
2009-06-15 11:00:00,28.94,28.99,28.73,28.76,49700.0,15.5814,15.6083,15.4683,15.4844,49700.0
2009-06-15 11:30:00,28.74,28.78,28.6,28.65,53500.0,15.4737,15.4952,15.3983,15.4252,53500.0
2009-06-15 12:00:00,28.65,28.69,28.31,28.33,72300.0,15.4252,15.4468,15.2422,15.2529,72300.0
2009-06-15 12:30:00,28.32,28.55,28.25,28.32,84800.0,15.2476,15.3714,15.2099,15.2476,84800.0
2009-06-15 13:00:00,28.31,28.56,28.27,28.56,88500.0,15.2422,15.3768,15.2206,15.3768,88500.0
2009-06-15 13:30:00,28.55,28.62,28.47,28.48,62000.0,15.3714,15.4091,15.3283,15.3337,62000.0
2009-06-15 14:00:00,28.48,28.59,28.43,28.54,70100.0,15.3337,15.3929,15.3068,15.366,70100.0
2009-06-15 14:30:00,28.53,28.54,28.28,28.34,57600.0,15.3606,15.366,15.226,15.2583,57600.0
2009-06-15 15:00:00,28.36,28.67,28.24,28.53,88200.0,15.2691,15.436,15.2045,15.3606,88200.0
2009-06-15 15:30:00,28.53,28.68,28.31,28.59,306600.0,15.3606,15.4414,15.2422,15.3929,306600.0
2009-06-16 09:30:00,28.59,29.08,28.52,28.71,80300.0,15.3929,15.6567,15.3552,15.4575,80300.0
2009-06-16 10:00:00,28.73,28.82,28.56,28.6,73200.0,15.4683,15.5168,15.3768,15.3983,73200.0
2009-06-16 10:30:00,28.62,28.73,28.56,28.57,58300.0,15.4091,15.4683,15.3768,15.3822,58300.0
2009-06-16 11:00:00,28.57,28.89,28.57,28.8,50300.0,15.3822,15.5544,15.3822,15.506,50300.0
2009-06-16 11:30:00,28.8,28.8,28.36,28.39,47100.0,15.506,15.506,15.2691,15.2852,47100.0
2009-06-16 12:00:00,28.36,28.38,28.11,28.3,38700.0,15.2691,15.2799,15.1345,15.2368,38700.0
2009-06-16 12:30:00,28.29,28.29,27.77,27.8,58600.0,15.2314,15.2314,14.9514,14.9676,58600.0
2009-06-16 13:00:00,27.8,27.8,27.65,27.76,53500.0,14.9676,14.9676,14.8868,14.946,53500.0
2009-06-16 13:30:00,27.77,28.12,27.77,27.98,54800.0,14.9514,15.1399,14.9514,15.0645,54800.0
2009-06-16 14:00:00,27.98,27.98,27.75,27.92,57900.0,15.0645,15.0645,14.9407,15.0322,57900.0
2009-06-16 14:30:00,27.9,28.15,27.8,28.13,55900.0,15.0214,15.156,14.9676,15.1453,55900.0
2009-06-16 15:00:00,28.13,28.34,28.08,28.23,64700.0,15.1453,15.2583,15.1183,15.1991,64700.0
2009-06-16 15:30:00,28.24,28.34,28.02,28.06,171200.0,15.2045,15.2583,15.086,15.1076,171200.0
2009-06-17 09:30:00,28.07,28.55,27.61,27.7,84900.0,15.113,15.3714,14.8653,14.9137,84900.0
2009-06-17 10:00:00,27.7,28.09,27.62,27.86,90700.0,14.9137,15.1237,14.8707,14.9999,90700.0
2009-06-17 10:30:00,27.85,27.85,27.38,27.6,118000.0,14.9945,14.9945,14.7415,14.8599,118000.0
2009-06-17 11:00:00,27.58,27.85,27.53,27.82,60300.0,14.8491,14.9945,14.8222,14.9784,60300.0
2009-06-17 11:30:00,27.82,27.95,27.59,27.65,69200.0,14.9784,15.0483,14.8545,14.8868,69200.0
2009-06-17 12:00:00,27.64,28.09,27.63,28.0,86900.0,14.8814,15.1237,14.8761,15.0753,86900.0
2009-06-17 12:30:00,27.99,28.02,27.79,27.83,38600.0,15.0699,15.086,14.9622,14.9837,38600.0
2009-06-17 13:00:00,27.82,28.04,27.76,28.02,30900.0,14.9784,15.0968,14.946,15.086,30900.0
2009-06-17 13:30:00,28.05,28.47,28.03,28.2,83500.0,15.1022,15.3283,15.0914,15.1829,83500.0
2009-06-17 14:00:00,28.24,28.31,28.09,28.23,40600.0,15.2045,15.2422,15.1237,15.1991,40600.0
2009-06-17 14:30:00,28.26,28.26,27.71,27.79,81200.0,15.2152,15.2152,14.9191,14.9622,81200.0
2009-06-17 15:00:00,27.79,27.92,27.61,27.63,70600.0,14.9622,15.0322,14.8653,14.8761,70600.0
2009-06-17 15:30:00,27.63,27.78,27.47,27.53,217400.0,14.8761,14.9568,14.7899,14.8222,217400.0
2009-06-18 09:30:00,27.85,27.89,27.41,27.89,122900.0,14.9945,15.016,14.7576,15.016,122900.0
2009-06-18 10:00:00,27.89,28.22,27.76,28.11,64900.0,15.016,15.1937,14.946,15.1345,64900.0
2009-06-18 10:30:00,28.1,28.13,27.66,27.76,66100.0,15.1291,15.1453,14.8922,14.946,66100.0
2009-06-18 11:00:00,27.78,27.89,27.75,27.81,51500.0,14.9568,15.016,14.9407,14.973,51500.0
2009-06-18 11:30:00,27.8,27.93,27.72,27.91,18900.0,14.9676,15.0376,14.9245,15.0268,18900.0
2009-06-18 12:00:00,27.92,28.07,27.84,28.06,26400.0,15.0322,15.113,14.9891,15.1076,26400.0
2009-06-18 12:30:00,28.09,28.16,28.02,28.16,22000.0,15.1237,15.1614,15.086,15.1614,22000.0
2009-06-18 13:00:00,28.15,28.48,28.15,28.29,38800.0,15.156,15.3337,15.156,15.2314,38800.0
2009-06-18 13:30:00,28.28,28.32,28.11,28.12,46500.0,15.226,15.2476,15.1345,15.1399,46500.0
2009-06-18 14:00:00,28.12,28.15,27.92,28.14,69200.0,15.1399,15.156,15.0322,15.1506,69200.0
2009-06-18 14:30:00,28.15,28.28,28.09,28.23,55300.0,15.156,15.226,15.1237,15.1991,55300.0
2009-06-18 15:00:00,28.24,28.42,28.14,28.18,62300.0,15.2045,15.3014,15.1506,15.1722,62300.0
2009-06-18 15:30:00,28.18,28.4,27.92,28.36,239800.0,15.1722,15.2906,15.0322,15.2691,239800.0
2009-06-19 09:30:00,28.34,28.54,28.17,28.25,110700.0,15.2583,15.366,15.1668,15.2099,110700.0
2009-06-19 10:00:00,28.24,28.26,27.98,28.14,47800.0,15.2045,15.2152,15.0645,15.1506,47800.0
2009-06-19 10:30:00,28.15,28.24,27.99,28.2,80800.0,15.156,15.2045,15.0699,15.1829,80800.0
2009-06-19 11:00:00,28.19,28.24,28.03,28.17,50000.0,15.1776,15.2045,15.0914,15.1668,50000.0
2009-06-19 11:30:00,28.14,28.22,28.05,28.14,43000.0,15.1506,15.1937,15.1022,15.1506,43000.0
2009-06-19 12:00:00,28.13,28.16,27.93,27.99,51200.0,15.1453,15.1614,15.0376,15.0699,51200.0
2009-06-19 12:30:00,27.99,28.13,27.93,28.04,27200.0,15.0699,15.1453,15.0376,15.0968,27200.0
2009-06-19 13:00:00,28.02,28.04,27.85,27.91,26600.0,15.086,15.0968,14.9945,15.0268,26600.0
2009-06-19 13:30:00,27.92,28.02,27.86,27.95,42400.0,15.0322,15.086,14.9999,15.0483,42400.0
2009-06-19 14:00:00,27.97,28.01,27.85,27.9,71000.0,15.0591,15.0806,14.9945,15.0214,71000.0
2009-06-19 14:30:00,27.9,28.0,27.86,27.98,56600.0,15.0214,15.0753,14.9999,15.0645,56600.0
2009-06-19 15:00:00,27.96,28.23,27.95,28.2,72800.0,15.0537,15.1991,15.0483,15.1829,72800.0
2009-06-19 15:30:00,28.2,28.42,28.17,28.32,244600.0,15.1829,15.3014,15.1668,15.2476,244600.0
2009-06-22 09:30:00,28.09,28.27,27.78,27.8,68600.0,15.1237,15.2206,14.9568,14.9676,68600.0
2009-06-22 10:00:00,27.79,27.8,27.54,27.55,44800.0,14.9622,14.9676,14.8276,14.833,44800.0
2009-06-22 10:30:00,27.54,27.62,27.48,27.54,53600.0,14.8276,14.8707,14.7953,14.8276,53600.0
2009-06-22 11:00:00,27.53,27.57,27.33,27.49,57800.0,14.8222,14.8437,14.7145,14.8007,57800.0
2009-06-22 11:30:00,27.48,27.62,27.42,27.51,92100.0,14.7953,14.8707,14.763,14.8114,92100.0
2009-06-22 12:00:00,27.51,27.62,27.49,27.58,33000.0,14.8114,14.8707,14.8007,14.8491,33000.0
2009-06-22 12:30:00,27.57,27.77,27.57,27.76,31300.0,14.8437,14.9514,14.8437,14.946,31300.0
2009-06-22 13:00:00,27.75,27.75,27.63,27.72,52700.0,14.9407,14.9407,14.8761,14.9245,52700.0
2009-06-22 13:30:00,27.72,27.82,27.7,27.8,26800.0,14.9245,14.9784,14.9137,14.9676,26800.0
2009-06-22 14:00:00,27.77,27.77,27.64,27.66,38800.0,14.9514,14.9514,14.8814,14.8922,38800.0
2009-06-22 14:30:00,27.65,27.68,27.52,27.67,64000.0,14.8868,14.903,14.8168,14.8976,64000.0
2009-06-22 15:00:00,27.68,27.77,27.44,27.47,85500.0,14.903,14.9514,14.7738,14.7899,85500.0
2009-06-22 15:30:00,27.49,27.7,27.14,27.27,456700.0,14.8007,14.9137,14.6122,14.6822,456700.0
2009-06-23 09:30:00,27.36,27.59,26.99,27.24,60900.0,14.7307,14.8545,14.5315,14.6661,60900.0
2009-06-23 10:00:00,27.22,27.43,26.97,27.08,94000.0,14.6553,14.7684,14.5207,14.5799,94000.0
2009-06-23 10:30:00,27.09,27.33,27.03,27.13,73400.0,14.5853,14.7145,14.553,14.6069,73400.0
2009-06-23 11:00:00,27.12,27.13,26.89,27.02,60900.0,14.6015,14.6069,14.4776,14.5476,60900.0
2009-06-23 11:30:00,27.01,27.37,27.0,27.33,47100.0,14.5422,14.7361,14.5369,14.7145,47100.0
2009-06-23 12:00:00,27.33,27.37,27.09,27.32,54100.0,14.7145,14.7361,14.5853,14.7091,54100.0
2009-06-23 12:30:00,27.33,27.59,27.32,27.44,54700.0,14.7145,14.8545,14.7091,14.7738,54700.0
2009-06-23 13:00:00,27.44,27.78,27.39,27.39,77200.0,14.7738,14.9568,14.7468,14.7468,77200.0
2009-06-23 13:30:00,27.4,27.48,27.17,27.2,58700.0,14.7522,14.7953,14.6284,14.6445,58700.0
2009-06-23 14:00:00,27.19,27.49,27.11,27.33,42800.0,14.6392,14.8007,14.5961,14.7145,42800.0
2009-06-23 14:30:00,27.33,27.33,27.12,27.17,55400.0,14.7145,14.7145,14.6015,14.6284,55400.0
2009-06-23 15:00:00,27.18,27.28,27.03,27.27,75400.0,14.6338,14.6876,14.553,14.6822,75400.0
2009-06-23 15:30:00,27.27,27.32,27.05,27.25,219400.0,14.6822,14.7091,14.5638,14.6715,219400.0
2009-06-24 09:30:00,27.27,27.81,27.0,27.75,51600.0,14.6822,14.973,14.5369,14.9407,51600.0
2009-06-24 10:00:00,27.71,27.96,27.53,27.85,53800.0,14.9191,15.0537,14.8222,14.9945,53800.0
2009-06-24 10:30:00,27.86,27.93,27.67,27.67,35400.0,14.9999,15.0376,14.8976,14.8976,35400.0
2009-06-24 11:00:00,27.66,27.76,27.62,27.69,18500.0,14.8922,14.946,14.8707,14.9084,18500.0
2009-06-24 11:30:00,27.67,27.74,27.61,27.69,14200.0,14.8976,14.9353,14.8653,14.9084,14200.0
2009-06-24 12:00:00,27.69,27.78,27.69,27.76,16400.0,14.9084,14.9568,14.9084,14.946,16400.0
2009-06-24 12:30:00,27.77,27.82,27.65,27.68,44900.0,14.9514,14.9784,14.8868,14.903,44900.0
2009-06-24 13:00:00,27.67,27.96,27.67,27.92,29500.0,14.8976,15.0537,14.8976,15.0322,29500.0
2009-06-24 13:30:00,27.92,27.92,27.67,27.71,31300.0,15.0322,15.0322,14.8976,14.9191,31300.0
2009-06-24 14:00:00,27.71,27.9,27.57,27.68,75100.0,14.9191,15.0214,14.8437,14.903,75100.0
2009-06-24 14:30:00,27.68,27.89,27.55,27.63,93600.0,14.903,15.016,14.833,14.8761,93600.0
2009-06-24 15:00:00,27.64,27.74,27.32,27.46,148500.0,14.8814,14.9353,14.7091,14.7845,148500.0
2009-06-24 15:30:00,27.45,27.63,27.27,27.53,224200.0,14.7791,14.8761,14.6822,14.8222,224200.0
2009-06-25 09:30:00,27.46,27.46,26.82,27.07,148000.0,14.7845,14.7845,14.4399,14.5745,148000.0
2009-06-25 10:00:00,27.08,27.23,26.98,27.09,243700.0,14.5799,14.6607,14.5261,14.5853,243700.0
2009-06-25 10:30:00,27.08,27.13,26.91,26.98,102500.0,14.5799,14.6069,14.4884,14.5261,102500.0
2009-06-25 11:00:00,26.96,27.0,26.76,26.92,62400.0,14.5153,14.5369,14.4076,14.4938,62400.0
2009-06-25 11:30:00,26.92,27.05,26.87,27.02,67000.0,14.4938,14.5638,14.4669,14.5476,67000.0
2009-06-25 12:00:00,27.03,27.24,27.02,27.11,123000.0,14.553,14.6661,14.5476,14.5961,123000.0
2009-06-25 12:30:00,27.12,27.23,27.01,27.19,72400.0,14.6015,14.6607,14.5422,14.6392,72400.0
2009-06-25 13:00:00,27.18,27.54,27.14,27.47,114000.0,14.6338,14.8276,14.6122,14.7899,114000.0
2009-06-25 13:30:00,27.47,27.5,27.32,27.42,66800.0,14.7899,14.8061,14.7091,14.763,66800.0
2009-06-25 14:00:00,27.44,27.47,27.36,27.45,52600.0,14.7738,14.7899,14.7307,14.7791,52600.0
2009-06-25 14:30:00,27.45,27.6,27.39,27.53,78800.0,14.7791,14.8599,14.7468,14.8222,78800.0
2009-06-25 15:00:00,27.55,27.65,27.52,27.61,87400.0,14.833,14.8868,14.8168,14.8653,87400.0
2009-06-25 15:30:00,27.59,27.84,27.35,27.8,223700.0,14.8545,14.9891,14.7253,14.9676,223700.0
2009-06-26 09:30:00,27.45,27.85,27.23,27.25,122300.0,15.0191,15.2379,14.8987,14.9096,122300.0
2009-06-26 10:00:00,27.25,27.38,27.07,27.35,58200.0,14.9096,14.9808,14.8111,14.9643,58200.0
2009-06-26 10:30:00,27.35,27.41,27.13,27.34,65300.0,14.9643,14.9972,14.844,14.9589,65300.0
2009-06-26 11:00:00,27.34,27.4,27.25,27.35,48000.0,14.9589,14.9917,14.9096,14.9643,48000.0
2009-06-26 11:30:00,27.34,27.39,27.19,27.29,51200.0,14.9589,14.9862,14.8768,14.9315,51200.0
2009-06-26 12:00:00,27.27,27.41,27.21,27.33,57100.0,14.9206,14.9972,14.8877,14.9534,57100.0
2009-06-26 12:30:00,27.33,27.5,27.3,27.48,56300.0,14.9534,15.0464,14.937,15.0355,56300.0
2009-06-26 13:00:00,27.48,27.68,27.45,27.63,39500.0,15.0355,15.1449,15.0191,15.1175,39500.0
2009-06-26 13:30:00,27.64,27.7,27.53,27.67,44500.0,15.123,15.1558,15.0628,15.1394,44500.0
2009-06-26 14:00:00,27.67,27.74,27.57,27.73,57200.0,15.1394,15.1777,15.0847,15.1723,57200.0
2009-06-26 14:30:00,27.72,27.77,27.68,27.76,71200.0,15.1668,15.1941,15.1449,15.1887,71200.0
2009-06-26 15:00:00,27.75,27.83,27.64,27.64,81700.0,15.1832,15.227,15.123,15.123,81700.0
2009-06-26 15:30:00,27.65,28.06,27.58,27.72,302500.0,15.1285,15.3528,15.0902,15.1668,302500.0
2009-06-29 09:30:00,27.94,27.94,27.2,27.25,105200.0,15.2872,15.2872,14.8823,14.9096,105200.0
2009-06-29 10:00:00,27.24,27.55,27.24,27.53,58500.0,14.9042,15.0738,14.9042,15.0628,58500.0
2009-06-29 10:30:00,27.52,27.66,27.45,27.54,56300.0,15.0574,15.134,15.0191,15.0683,56300.0
2009-06-29 11:00:00,27.55,27.67,27.53,27.64,36500.0,15.0738,15.1394,15.0628,15.123,36500.0
2009-06-29 11:30:00,27.64,27.75,27.52,27.72,30400.0,15.123,15.1832,15.0574,15.1668,30400.0
2009-06-29 12:00:00,27.71,27.72,27.61,27.62,78400.0,15.1613,15.1668,15.1066,15.1121,78400.0
2009-06-29 12:30:00,27.64,27.7,27.6,27.6,58000.0,15.123,15.1558,15.1011,15.1011,58000.0
2009-06-29 13:00:00,27.59,27.73,27.57,27.62,41800.0,15.0957,15.1723,15.0847,15.1121,41800.0
2009-06-29 13:30:00,27.63,27.82,27.62,27.69,43900.0,15.1175,15.2215,15.1121,15.1504,43900.0
2009-06-29 14:00:00,27.68,27.69,27.53,27.58,61300.0,15.1449,15.1504,15.0628,15.0902,61300.0
2009-06-29 14:30:00,27.59,27.65,27.5,27.64,75100.0,15.0957,15.1285,15.0464,15.123,75100.0
2009-06-29 15:00:00,27.64,27.83,27.62,27.72,85000.0,15.123,15.227,15.1121,15.1668,85000.0
2009-06-29 15:30:00,27.71,27.91,27.63,27.67,301900.0,15.1613,15.2707,15.1175,15.1394,301900.0
2009-06-30 09:30:00,27.61,27.9,27.42,27.79,63100.0,15.1066,15.2653,15.0026,15.2051,63100.0
2009-06-30 10:00:00,27.77,27.8,27.28,27.39,76600.0,15.1941,15.2106,14.926,14.9862,76600.0
2009-06-30 10:30:00,27.37,27.41,27.26,27.35,68300.0,14.9753,14.9972,14.9151,14.9643,68300.0
2009-06-30 11:00:00,27.35,27.58,27.29,27.54,81700.0,14.9643,15.0902,14.9315,15.0683,81700.0
2009-06-30 11:30:00,27.54,27.64,27.4,27.58,44100.0,15.0683,15.123,14.9917,15.0902,44100.0
2009-06-30 12:00:00,27.6,27.64,27.51,27.64,26100.0,15.1011,15.123,15.0519,15.123,26100.0
2009-06-30 12:30:00,27.63,27.69,27.56,27.61,23800.0,15.1175,15.1504,15.0792,15.1066,23800.0
2009-06-30 13:00:00,27.61,27.62,27.44,27.44,30200.0,15.1066,15.1121,15.0136,15.0136,30200.0
2009-06-30 13:30:00,27.46,27.48,27.38,27.42,24000.0,15.0245,15.0355,14.9808,15.0026,24000.0
2009-06-30 14:00:00,27.42,27.53,27.38,27.5,35400.0,15.0026,15.0628,14.9808,15.0464,35400.0
2009-06-30 14:30:00,27.51,27.61,27.47,27.56,40900.0,15.0519,15.1066,15.03,15.0792,40900.0
2009-06-30 15:00:00,27.57,27.69,27.5,27.64,136100.0,15.0847,15.1504,15.0464,15.123,136100.0
2009-06-30 15:30:00,27.65,27.71,27.5,27.57,197400.0,15.1285,15.1613,15.0464,15.0847,197400.0
2009-07-01 09:30:00,27.67,27.87,27.53,27.77,104600.0,15.1394,15.2489,15.0628,15.1941,104600.0
2009-07-01 10:00:00,27.78,27.98,27.65,27.9,96100.0,15.1996,15.309,15.1285,15.2653,96100.0
2009-07-01 10:30:00,27.92,28.05,27.88,27.88,60100.0,15.2762,15.3473,15.2543,15.2543,60100.0
2009-07-01 11:00:00,27.87,27.92,27.82,27.86,17700.0,15.2489,15.2762,15.2215,15.2434,17700.0
2009-07-01 11:30:00,27.85,27.94,27.85,27.93,38900.0,15.2379,15.2872,15.2379,15.2817,38900.0
2009-07-01 12:00:00,27.92,27.96,27.82,27.91,19000.0,15.2762,15.2981,15.2215,15.2707,19000.0
2009-07-01 12:30:00,27.9,27.92,27.75,27.75,15900.0,15.2653,15.2762,15.1832,15.1832,15900.0
2009-07-01 13:00:00,27.74,27.84,27.73,27.84,59100.0,15.1777,15.2324,15.1723,15.2324,59100.0
2009-07-01 13:30:00,27.84,27.95,27.81,27.95,41400.0,15.2324,15.2926,15.216,15.2926,41400.0
2009-07-01 14:00:00,27.95,27.96,27.81,27.84,52200.0,15.2926,15.2981,15.216,15.2324,52200.0
2009-07-01 14:30:00,27.84,27.86,27.78,27.84,63100.0,15.2324,15.2434,15.1996,15.2324,63100.0
2009-07-01 15:00:00,27.84,27.93,27.79,27.88,105100.0,15.2324,15.2817,15.2051,15.2543,105100.0
2009-07-01 15:30:00,27.87,27.97,27.81,27.81,216300.0,15.2489,15.3036,15.216,15.216,216300.0
2009-07-02 09:30:00,27.46,27.78,27.31,27.73,109100.0,15.0245,15.1996,14.9425,15.1723,109100.0
2009-07-02 10:00:00,27.76,27.83,27.7,27.72,124400.0,15.1887,15.227,15.1558,15.1668,124400.0
2009-07-02 10:30:00,27.72,27.76,27.66,27.72,86800.0,15.1668,15.1887,15.134,15.1668,86800.0
2009-07-02 11:00:00,27.71,27.74,27.62,27.68,57700.0,15.1613,15.1777,15.1121,15.1449,57700.0
2009-07-02 11:30:00,27.68,27.7,27.56,27.57,71200.0,15.1449,15.1558,15.0792,15.0847,71200.0
2009-07-02 12:00:00,27.57,27.58,27.35,27.35,54700.0,15.0847,15.0902,14.9643,14.9643,54700.0
2009-07-02 12:30:00,27.35,27.37,27.26,27.28,45800.0,14.9643,14.9753,14.9151,14.926,45800.0
2009-07-02 13:00:00,27.28,27.29,27.15,27.19,53600.0,14.926,14.9315,14.8549,14.8768,53600.0
2009-07-02 13:30:00,27.21,27.37,27.17,27.36,62300.0,14.8877,14.9753,14.8659,14.9698,62300.0
2009-07-02 14:00:00,27.36,27.45,27.35,27.45,94600.0,14.9698,15.0191,14.9643,15.0191,94600.0
2009-07-02 14:30:00,27.44,27.48,27.41,27.46,69200.0,15.0136,15.0355,14.9972,15.0245,69200.0
2009-07-02 15:00:00,27.45,27.51,27.26,27.27,113600.0,15.0191,15.0519,14.9151,14.9206,113600.0
2009-07-02 15:30:00,27.27,27.32,26.87,27.15,292300.0,14.9206,14.9479,14.7017,14.8549,292300.0
2009-07-06 09:30:00,26.67,27.28,26.54,27.04,151300.0,14.5923,14.926,14.5212,14.7947,151300.0
2009-07-06 10:00:00,27.05,27.21,26.68,26.71,121200.0,14.8002,14.8877,14.5978,14.6142,121200.0
2009-07-06 10:30:00,26.7,26.8,26.5,26.79,91500.0,14.6087,14.6634,14.4993,14.6579,91500.0
2009-07-06 11:00:00,26.8,26.96,26.74,26.9,65000.0,14.6634,14.751,14.6306,14.7181,65000.0
2009-07-06 11:30:00,26.89,27.18,26.86,26.96,69100.0,14.7127,14.8713,14.6962,14.751,69100.0
2009-07-06 12:00:00,26.97,27.17,26.95,27.1,49600.0,14.7564,14.8659,14.7455,14.8276,49600.0
2009-07-06 12:30:00,27.11,27.23,27.05,27.18,58800.0,14.833,14.8987,14.8002,14.8713,58800.0
2009-07-06 13:00:00,27.18,27.68,27.16,27.57,134200.0,14.8713,15.1449,14.8604,15.0847,134200.0
2009-07-06 13:30:00,27.56,27.58,27.42,27.43,73400.0,15.0792,15.0902,15.0026,15.0081,73400.0
2009-07-06 14:00:00,27.44,27.65,27.39,27.4,100000.0,15.0136,15.1285,14.9862,14.9917,100000.0
2009-07-06 14:30:00,27.4,27.41,27.21,27.31,117900.0,14.9917,14.9972,14.8877,14.9425,117900.0
2009-07-06 15:00:00,27.31,27.5,27.31,27.45,119100.0,14.9425,15.0464,14.9425,15.0191,119100.0
2009-07-06 15:30:00,27.44,27.91,27.34,27.83,375300.0,15.0136,15.2707,14.9589,15.227,375300.0
2009-07-07 09:30:00,27.89,27.89,27.28,27.42,53500.0,15.2598,15.2598,14.926,15.0026,53500.0
2009-07-07 10:00:00,27.41,27.41,27.14,27.28,78200.0,14.9972,14.9972,14.8494,14.926,78200.0
2009-07-07 10:30:00,27.26,27.33,27.08,27.17,64100.0,14.9151,14.9534,14.8166,14.8659,64100.0
2009-07-07 11:00:00,27.17,27.21,26.86,26.86,51300.0,14.8659,14.8877,14.6962,14.6962,51300.0
2009-07-07 11:30:00,26.85,27.01,26.81,27.01,71900.0,14.6908,14.7783,14.6689,14.7783,71900.0
2009-07-07 12:00:00,27.01,27.03,26.74,26.76,62900.0,14.7783,14.7893,14.6306,14.6415,62900.0
2009-07-07 12:30:00,26.71,26.82,26.63,26.68,108100.0,14.6142,14.6744,14.5704,14.5978,108100.0
2009-07-07 13:00:00,26.69,26.92,26.63,26.87,66400.0,14.6032,14.7291,14.5704,14.7017,66400.0
2009-07-07 13:30:00,26.89,27.02,26.76,26.81,40400.0,14.7127,14.7838,14.6415,14.6689,40400.0
2009-07-07 14:00:00,26.8,26.89,26.68,26.87,67100.0,14.6634,14.7127,14.5978,14.7017,67100.0
2009-07-07 14:30:00,26.87,26.92,26.66,26.68,75200.0,14.7017,14.7291,14.5868,14.5978,75200.0
2009-07-07 15:00:00,26.67,26.67,26.47,26.63,137100.0,14.5923,14.5923,14.4829,14.5704,137100.0
2009-07-07 15:30:00,26.64,26.64,26.25,26.35,411100.0,14.5759,14.5759,14.3625,14.4172,411100.0
2009-07-08 09:30:00,26.51,26.63,26.18,26.2,104300.0,14.5047,14.5704,14.3242,14.3351,104300.0
2009-07-08 10:00:00,26.21,26.51,26.15,26.29,117800.0,14.3406,14.5047,14.3078,14.3844,117800.0
2009-07-08 10:30:00,26.3,26.32,25.99,25.99,109900.0,14.3898,14.4008,14.2202,14.2202,109900.0
2009-07-08 11:00:00,25.98,25.99,25.61,25.74,112700.0,14.2148,14.2202,14.0123,14.0834,112700.0
2009-07-08 11:30:00,25.74,25.92,25.65,25.75,57800.0,14.0834,14.1819,14.0342,14.0889,57800.0
2009-07-08 12:00:00,25.74,25.81,25.39,25.41,55100.0,14.0834,14.1217,13.8919,13.9029,55100.0
2009-07-08 12:30:00,25.41,25.63,25.35,25.46,70400.0,13.9029,14.0233,13.8701,13.9302,70400.0
2009-07-08 13:00:00,25.44,26.08,25.44,26.04,66600.0,13.9193,14.2695,13.9193,14.2476,66600.0
2009-07-08 13:30:00,26.06,26.07,25.86,25.93,37800.0,14.2585,14.264,14.1491,14.1874,37800.0
2009-07-08 14:00:00,25.93,25.97,25.6,25.63,53700.0,14.1874,14.2093,14.0068,14.0233,53700.0
2009-07-08 14:30:00,25.64,25.92,25.55,25.81,85700.0,14.0287,14.1819,13.9795,14.1217,85700.0
2009-07-08 15:00:00,25.83,26.04,25.73,25.76,173200.0,14.1327,14.2476,14.078,14.0944,173200.0
2009-07-08 15:30:00,25.77,26.28,25.75,26.2,353500.0,14.0999,14.3789,14.0889,14.3351,353500.0
2009-07-09 09:30:00,26.3,26.51,25.78,25.9,68200.0,14.3898,14.5047,14.1053,14.171,68200.0
2009-07-09 10:00:00,25.92,26.1,25.69,25.83,106800.0,14.1819,14.2804,14.0561,14.1327,106800.0
2009-07-09 10:30:00,25.84,25.97,25.73,25.82,44400.0,14.1382,14.2093,14.078,14.1272,44400.0
2009-07-09 11:00:00,25.81,25.83,25.61,25.73,30100.0,14.1217,14.1327,14.0123,14.078,30100.0
2009-07-09 11:30:00,25.72,25.82,25.65,25.7,55900.0,14.0725,14.1272,14.0342,14.0616,55900.0
2009-07-09 12:00:00,25.71,25.93,25.68,25.85,63200.0,14.067,14.1874,14.0506,14.1436,63200.0
2009-07-09 12:30:00,25.85,25.92,25.76,25.85,68200.0,14.1436,14.1819,14.0944,14.1436,68200.0
2009-07-09 13:00:00,25.85,25.91,25.71,25.83,79000.0,14.1436,14.1765,14.067,14.1327,79000.0
2009-07-09 13:30:00,25.83,25.87,25.61,25.64,62100.0,14.1327,14.1546,14.0123,14.0287,62100.0
2009-07-09 14:00:00,25.61,25.69,25.58,25.63,45800.0,14.0123,14.0561,13.9959,14.0233,45800.0
2009-07-09 14:30:00,25.66,25.7,25.41,25.44,52300.0,14.0397,14.0616,13.9029,13.9193,52300.0
2009-07-09 15:00:00,25.44,25.51,25.35,25.4,93100.0,13.9193,13.9576,13.8701,13.8974,93100.0
2009-07-09 15:30:00,25.4,25.56,25.22,25.26,282700.0,13.8974,13.985,13.7989,13.8208,282700.0
2009-07-10 09:30:00,25.15,25.33,25.0,25.05,95600.0,13.7606,13.8591,13.6786,13.7059,95600.0
2009-07-10 10:00:00,25.03,25.15,24.84,24.89,103900.0,13.695,13.7606,13.591,13.6184,103900.0
2009-07-10 10:30:00,24.91,24.94,24.65,24.79,34700.0,13.6293,13.6457,13.4871,13.5637,34700.0
2009-07-10 11:00:00,24.78,24.8,24.5,24.54,39900.0,13.5582,13.5691,13.405,13.4269,39900.0
2009-07-10 11:30:00,24.56,24.72,24.53,24.71,26500.0,13.4378,13.5254,13.4214,13.5199,26500.0
2009-07-10 12:00:00,24.69,24.76,24.67,24.69,45200.0,13.5089,13.5472,13.498,13.5089,45200.0
2009-07-10 12:30:00,24.69,24.94,24.67,24.8,68700.0,13.5089,13.6457,13.498,13.5691,68700.0
2009-07-10 13:00:00,24.8,24.95,24.8,24.87,41100.0,13.5691,13.6512,13.5691,13.6074,41100.0
2009-07-10 13:30:00,24.86,24.94,24.85,24.86,38700.0,13.602,13.6457,13.5965,13.602,38700.0
2009-07-10 14:00:00,24.86,24.92,24.74,24.79,54500.0,13.602,13.6348,13.5363,13.5637,54500.0
2009-07-10 14:30:00,24.81,24.96,24.81,24.89,51700.0,13.5746,13.6567,13.5746,13.6184,51700.0
2009-07-10 15:00:00,24.9,24.99,24.87,24.93,66600.0,13.6238,13.6731,13.6074,13.6403,66600.0
2009-07-10 15:30:00,24.93,25.26,24.91,25.1,178800.0,13.6403,13.8208,13.6293,13.7333,178800.0
2009-07-13 09:30:00,25.3,25.5,25.05,25.07,78700.0,13.8427,13.9521,13.7059,13.7169,78700.0
2009-07-13 10:00:00,25.07,25.24,24.85,25.24,74200.0,13.7169,13.8099,13.5965,13.8099,74200.0
2009-07-13 10:30:00,25.26,25.66,25.26,25.66,148400.0,13.8208,14.0397,13.8208,14.0397,148400.0
2009-07-13 11:00:00,25.67,25.78,25.6,25.78,109500.0,14.0451,14.1053,14.0068,14.1053,109500.0
2009-07-13 11:30:00,25.77,26.19,25.77,26.17,98300.0,14.0999,14.3297,14.0999,14.3187,98300.0
2009-07-13 12:00:00,26.17,26.22,26.06,26.09,34100.0,14.3187,14.3461,14.2585,14.2749,34100.0
2009-07-13 12:30:00,26.09,26.11,25.83,25.83,35800.0,14.2749,14.2859,14.1327,14.1327,35800.0
2009-07-13 13:00:00,25.82,26.01,25.81,25.94,31200.0,14.1272,14.2312,14.1217,14.1929,31200.0
2009-07-13 13:30:00,25.94,25.95,25.76,25.82,54200.0,14.1929,14.1983,14.0944,14.1272,54200.0
2009-07-13 14:00:00,25.85,26.02,25.8,25.95,41900.0,14.1436,14.2366,14.1163,14.1983,41900.0
2009-07-13 14:30:00,25.95,26.01,25.81,25.96,60800.0,14.1983,14.2312,14.1217,14.2038,60800.0
2009-07-13 15:00:00,25.97,26.09,25.97,26.05,63400.0,14.2093,14.2749,14.2093,14.2531,63400.0
2009-07-13 15:30:00,26.05,26.55,26.03,26.44,429700.0,14.2531,14.5266,14.2421,14.4664,429700.0
2009-07-14 09:30:00,26.24,26.24,25.88,25.93,112100.0,14.357,14.357,14.16,14.1874,112100.0
2009-07-14 10:00:00,25.92,26.09,25.83,25.97,57200.0,14.1819,14.2749,14.1327,14.2093,57200.0
2009-07-14 10:30:00,25.97,26.01,25.79,25.96,67200.0,14.2093,14.2312,14.1108,14.2038,67200.0
2009-07-14 11:00:00,25.98,26.53,25.97,26.51,65500.0,14.2148,14.5157,14.2093,14.5047,65500.0
2009-07-14 11:30:00,26.5,26.89,26.44,26.83,59300.0,14.4993,14.7127,14.4664,14.6798,59300.0
2009-07-14 12:00:00,26.81,26.9,26.5,26.53,65200.0,14.6689,14.7181,14.4993,14.5157,65200.0
2009-07-14 12:30:00,26.53,26.66,26.46,26.63,35300.0,14.5157,14.5868,14.4774,14.5704,35300.0
2009-07-14 13:00:00,26.63,26.66,26.54,26.63,38400.0,14.5704,14.5868,14.5212,14.5704,38400.0
2009-07-14 13:30:00,26.64,26.65,26.58,26.6,40600.0,14.5759,14.5813,14.543,14.554,40600.0
2009-07-14 14:00:00,26.61,26.61,26.4,26.44,52700.0,14.5595,14.5595,14.4446,14.4664,52700.0
2009-07-14 14:30:00,26.43,26.62,26.37,26.59,66400.0,14.461,14.5649,14.4281,14.5485,66400.0
2009-07-14 15:00:00,26.59,26.62,26.51,26.56,55000.0,14.5485,14.5649,14.5047,14.5321,55000.0
2009-07-14 15:30:00,26.55,26.69,26.45,26.63,221100.0,14.5266,14.6032,14.4719,14.5704,221100.0
2009-07-15 09:30:00,27.0,27.16,26.76,26.76,73600.0,14.7728,14.8604,14.6415,14.6415,73600.0
2009-07-15 10:00:00,26.77,26.84,26.59,26.81,93100.0,14.647,14.6853,14.5485,14.6689,93100.0
2009-07-15 10:30:00,26.83,26.86,26.61,26.67,56100.0,14.6798,14.6962,14.5595,14.5923,56100.0
2009-07-15 11:00:00,26.68,27.1,26.67,27.08,40500.0,14.5978,14.8276,14.5923,14.8166,40500.0
2009-07-15 11:30:00,27.08,27.18,26.96,26.97,47600.0,14.8166,14.8713,14.751,14.7564,47600.0
2009-07-15 12:00:00,26.99,27.08,26.97,27.0,39200.0,14.7674,14.8166,14.7564,14.7728,39200.0
2009-07-15 12:30:00,27.01,27.01,26.89,26.93,78400.0,14.7783,14.7783,14.7127,14.7345,78400.0
2009-07-15 13:00:00,26.93,27.03,26.87,27.03,82900.0,14.7345,14.7893,14.7017,14.7893,82900.0
2009-07-15 13:30:00,27.03,27.23,27.01,27.2,72600.0,14.7893,14.8987,14.7783,14.8823,72600.0
2009-07-15 14:00:00,27.2,27.29,27.14,27.27,110700.0,14.8823,14.9315,14.8494,14.9206,110700.0
2009-07-15 14:30:00,27.27,27.57,27.27,27.57,73300.0,14.9206,15.0847,14.9206,15.0847,73300.0
2009-07-15 15:00:00,27.58,27.68,27.16,27.2,133500.0,15.0902,15.1449,14.8604,14.8823,133500.0
2009-07-15 15:30:00,27.21,27.51,27.2,27.4,324600.0,14.8877,15.0519,14.8823,14.9917,324600.0
2009-07-16 09:30:00,27.34,27.34,26.73,27.11,55700.0,14.9589,14.9589,14.6251,14.833,55700.0
2009-07-16 10:00:00,27.09,27.09,26.76,26.95,47100.0,14.8221,14.8221,14.6415,14.7455,47100.0
2009-07-16 10:30:00,26.95,27.1,26.83,27.04,49000.0,14.7455,14.8276,14.6798,14.7947,49000.0
2009-07-16 11:00:00,27.03,27.11,26.97,26.99,34100.0,14.7893,14.833,14.7564,14.7674,34100.0
2009-07-16 11:30:00,26.98,27.02,26.86,27.01,39800.0,14.7619,14.7838,14.6962,14.7783,39800.0
2009-07-16 12:00:00,27.01,27.08,26.96,27.02,17800.0,14.7783,14.8166,14.751,14.7838,17800.0
2009-07-16 12:30:00,27.01,27.32,26.99,27.22,44800.0,14.7783,14.9479,14.7674,14.8932,44800.0
2009-07-16 13:00:00,27.21,27.33,27.21,27.3,13800.0,14.8877,14.9534,14.8877,14.937,13800.0
2009-07-16 13:30:00,27.28,27.72,27.28,27.72,29900.0,14.926,15.1668,14.926,15.1668,29900.0
2009-07-16 14:00:00,27.74,27.84,27.66,27.79,42200.0,15.1777,15.2324,15.134,15.2051,42200.0
2009-07-16 14:30:00,27.79,27.79,27.65,27.72,53300.0,15.2051,15.2051,15.1285,15.1668,53300.0
2009-07-16 15:00:00,27.73,27.76,27.53,27.74,74400.0,15.1723,15.1887,15.0628,15.1777,74400.0
2009-07-16 15:30:00,27.75,28.14,27.72,27.85,378200.0,15.1832,15.3966,15.1668,15.2379,378200.0
2009-07-17 09:30:00,27.84,27.94,27.28,27.4,94400.0,15.2324,15.2872,14.926,14.9917,94400.0
2009-07-17 10:00:00,27.4,27.6,27.35,27.38,107300.0,14.9917,15.1011,14.9643,14.9808,107300.0
2009-07-17 10:30:00,27.38,27.38,27.07,27.14,32300.0,14.9808,14.9808,14.8111,14.8494,32300.0
2009-07-17 11:00:00,27.16,27.25,27.07,27.25,67400.0,14.8604,14.9096,14.8111,14.9096,67400.0
2009-07-17 11:30:00,27.23,27.25,27.06,27.24,74400.0,14.8987,14.9096,14.8057,14.9042,74400.0
2009-07-17 12:00:00,27.21,27.35,27.18,27.18,32100.0,14.8877,14.9643,14.8713,14.8713,32100.0
2009-07-17 12:30:00,27.17,27.38,27.13,27.38,68600.0,14.8659,14.9808,14.844,14.9808,68600.0
2009-07-17 13:00:00,27.39,27.39,27.24,27.24,66100.0,14.9862,14.9862,14.9042,14.9042,66100.0
2009-07-17 13:30:00,27.24,27.39,27.22,27.22,76500.0,14.9042,14.9862,14.8932,14.8932,76500.0
2009-07-17 14:00:00,27.21,27.25,27.08,27.16,53600.0,14.8877,14.9096,14.8166,14.8604,53600.0
2009-07-17 14:30:00,27.15,27.22,27.04,27.05,73700.0,14.8549,14.8932,14.7947,14.8002,73700.0
2009-07-17 15:00:00,27.05,27.09,26.99,27.01,62700.0,14.8002,14.8221,14.7674,14.7783,62700.0
2009-07-17 15:30:00,27.01,27.11,26.94,27.01,265300.0,14.7783,14.833,14.74,14.7783,265300.0
2009-07-20 09:30:00,27.15,27.73,27.15,27.6,60500.0,14.8549,15.1723,14.8549,15.1011,60500.0
2009-07-20 10:00:00,27.65,27.94,27.65,27.7,68900.0,15.1285,15.2872,15.1285,15.1558,68900.0
2009-07-20 10:30:00,27.7,27.8,27.6,27.75,37200.0,15.1558,15.2106,15.1011,15.1832,37200.0
2009-07-20 11:00:00,27.75,28.06,27.72,28.03,35300.0,15.1832,15.3528,15.1668,15.3364,35300.0
2009-07-20 11:30:00,28.03,28.04,27.92,27.97,25100.0,15.3364,15.3419,15.2762,15.3036,25100.0
2009-07-20 12:00:00,28.0,28.11,28.0,28.1,22300.0,15.32,15.3802,15.32,15.3747,22300.0
2009-07-20 12:30:00,28.12,28.13,28.04,28.04,16000.0,15.3856,15.3911,15.3419,15.3419,16000.0
2009-07-20 13:00:00,28.05,28.07,27.9,27.9,23600.0,15.3473,15.3583,15.2653,15.2653,23600.0
2009-07-20 13:30:00,27.9,28.04,27.82,28.04,41000.0,15.2653,15.3419,15.2215,15.3419,41000.0
2009-07-20 14:00:00,28.02,28.09,27.97,27.98,23800.0,15.3309,15.3692,15.3036,15.309,23800.0
2009-07-20 14:30:00,27.98,28.06,27.9,27.94,34700.0,15.309,15.3528,15.2653,15.2872,34700.0
2009-07-20 15:00:00,27.95,28.21,27.92,28.17,59100.0,15.2926,15.4349,15.2762,15.413,59100.0
2009-07-20 15:30:00,28.15,28.25,28.01,28.12,258900.0,15.4021,15.4568,15.3255,15.3856,258900.0
2009-07-21 09:30:00,28.29,28.4,27.64,27.77,67600.0,15.4787,15.5388,15.123,15.1941,67600.0
2009-07-21 10:00:00,27.76,27.86,27.52,27.76,58300.0,15.1887,15.2434,15.0574,15.1887,58300.0
2009-07-21 10:30:00,27.76,27.87,27.63,27.83,33800.0,15.1887,15.2489,15.1175,15.227,33800.0
2009-07-21 11:00:00,27.83,27.84,27.68,27.71,17400.0,15.227,15.2324,15.1449,15.1613,17400.0
2009-07-21 11:30:00,27.7,27.79,27.41,27.46,31300.0,15.1558,15.2051,14.9972,15.0245,31300.0
2009-07-21 12:00:00,27.45,27.52,27.41,27.49,28200.0,15.0191,15.0574,14.9972,15.0409,28200.0
2009-07-21 12:30:00,27.49,27.52,27.29,27.32,31600.0,15.0409,15.0574,14.9315,14.9479,31600.0
2009-07-21 13:00:00,27.31,27.33,27.15,27.32,30600.0,14.9425,14.9534,14.8549,14.9479,30600.0
2009-07-21 13:30:00,27.32,27.34,27.25,27.26,26600.0,14.9479,14.9589,14.9096,14.9151,26600.0
2009-07-21 14:00:00,27.26,27.32,27.2,27.21,31800.0,14.9151,14.9479,14.8823,14.8877,31800.0
2009-07-21 14:30:00,27.19,27.45,27.18,27.4,62000.0,14.8768,15.0191,14.8713,14.9917,62000.0
2009-07-21 15:00:00,27.42,27.58,27.36,27.57,44300.0,15.0026,15.0902,14.9698,15.0847,44300.0
2009-07-21 15:30:00,27.57,27.71,27.48,27.63,134900.0,15.0847,15.1613,15.0355,15.1175,134900.0
2009-07-22 09:30:00,27.49,27.68,27.04,27.6,53000.0,15.0409,15.1449,14.7947,15.1011,53000.0
2009-07-22 10:00:00,27.61,27.79,27.34,27.39,37100.0,15.1066,15.2051,14.9589,14.9862,37100.0
2009-07-22 10:30:00,27.38,27.65,27.35,27.65,19100.0,14.9808,15.1285,14.9643,15.1285,19100.0
2009-07-22 11:00:00,27.65,27.81,27.5,27.63,37000.0,15.1285,15.216,15.0464,15.1175,37000.0
2009-07-22 11:30:00,27.62,27.63,27.47,27.61,17900.0,15.1121,15.1175,15.03,15.1066,17900.0
2009-07-22 12:00:00,27.64,27.95,27.56,27.87,66000.0,15.123,15.2926,15.0792,15.2489,66000.0
2009-07-22 12:30:00,27.86,28.15,27.79,28.15,64100.0,15.2434,15.4021,15.2051,15.4021,64100.0
2009-07-22 13:00:00,28.15,28.27,27.95,27.96,59300.0,15.4021,15.4677,15.2926,15.2981,59300.0
2009-07-22 13:30:00,27.97,28.08,27.83,28.05,28200.0,15.3036,15.3638,15.227,15.3473,28200.0
2009-07-22 14:00:00,28.09,28.1,27.82,27.85,24800.0,15.3692,15.3747,15.2215,15.2379,24800.0
2009-07-22 14:30:00,27.84,27.91,27.8,27.91,46500.0,15.2324,15.2707,15.2106,15.2707,46500.0
2009-07-22 15:00:00,27.91,27.99,27.6,27.64,92100.0,15.2707,15.3145,15.1011,15.123,92100.0
2009-07-22 15:30:00,27.64,27.84,27.53,27.67,256900.0,15.123,15.2324,15.0628,15.1394,256900.0
2009-07-23 09:30:00,27.72,27.91,27.38,27.83,60300.0,15.1668,15.2707,14.9808,15.227,60300.0
2009-07-23 10:00:00,27.83,28.24,27.7,28.24,64500.0,15.227,15.4513,15.1558,15.4513,64500.0
2009-07-23 10:30:00,28.26,28.72,28.26,28.35,83100.0,15.4622,15.7139,15.4622,15.5115,83100.0
2009-07-23 11:00:00,28.32,28.77,28.32,28.77,34200.0,15.4951,15.7413,15.4951,15.7413,34200.0
2009-07-23 11:30:00,28.78,28.8,28.57,28.72,34200.0,15.7468,15.7577,15.6319,15.7139,34200.0
2009-07-23 12:00:00,28.7,28.76,28.55,28.65,70000.0,15.703,15.7358,15.6209,15.6756,70000.0
2009-07-23 12:30:00,28.65,28.76,28.61,28.74,51200.0,15.6756,15.7358,15.6537,15.7249,51200.0
2009-07-23 13:00:00,28.75,28.75,28.57,28.57,50100.0,15.7303,15.7303,15.6319,15.6319,50100.0
2009-07-23 13:30:00,28.57,28.73,28.56,28.59,30400.0,15.6319,15.7194,15.6264,15.6428,30400.0
2009-07-23 14:00:00,28.6,28.74,28.59,28.65,82300.0,15.6483,15.7249,15.6428,15.6756,82300.0
2009-07-23 14:30:00,28.66,28.68,28.61,28.64,78700.0,15.6811,15.692,15.6537,15.6702,78700.0
2009-07-23 15:00:00,28.64,28.7,28.59,28.68,111700.0,15.6702,15.703,15.6428,15.692,111700.0
2009-07-23 15:30:00,28.67,28.8,28.41,28.54,352000.0,15.6866,15.7577,15.5443,15.6154,352000.0
2009-07-24 09:30:00,28.28,28.5,27.76,27.8,57100.0,15.4732,15.5936,15.1887,15.2106,57100.0
2009-07-24 10:00:00,27.79,28.03,27.63,27.89,64500.0,15.2051,15.3364,15.1175,15.2598,64500.0
2009-07-24 10:30:00,27.88,27.95,27.75,27.86,20200.0,15.2543,15.2926,15.1832,15.2434,20200.0
2009-07-24 11:00:00,27.85,28.03,27.83,27.92,48400.0,15.2379,15.3364,15.227,15.2762,48400.0
2009-07-24 11:30:00,27.92,28.1,27.92,28.1,37900.0,15.2762,15.3747,15.2762,15.3747,37900.0
2009-07-24 12:00:00,28.09,28.32,28.04,28.3,42200.0,15.3692,15.4951,15.3419,15.4841,42200.0
2009-07-24 12:30:00,28.29,28.37,28.22,28.24,22900.0,15.4787,15.5224,15.4404,15.4513,22900.0
2009-07-24 13:00:00,28.26,28.43,28.23,28.42,10500.0,15.4622,15.5553,15.4458,15.5498,10500.0
2009-07-24 13:30:00,28.44,28.59,28.43,28.53,19100.0,15.5607,15.6428,15.5553,15.61,19100.0
2009-07-24 14:00:00,28.52,28.56,28.31,28.37,25100.0,15.6045,15.6264,15.4896,15.5224,25100.0
2009-07-24 14:30:00,28.36,28.54,28.35,28.44,23300.0,15.517,15.6154,15.5115,15.5607,23300.0
2009-07-24 15:00:00,28.46,28.49,28.34,28.45,33400.0,15.5717,15.5881,15.506,15.5662,33400.0
2009-07-24 15:30:00,28.45,28.53,28.34,28.42,106600.0,15.5662,15.61,15.506,15.5498,106600.0
2009-07-27 09:30:00,28.41,28.71,28.07,28.14,65600.0,15.5443,15.7085,15.3583,15.3966,65600.0
2009-07-27 10:00:00,28.17,28.64,28.17,28.4,118000.0,15.413,15.6702,15.413,15.5388,118000.0
2009-07-27 10:30:00,28.4,28.45,28.27,28.44,35000.0,15.5388,15.5662,15.4677,15.5607,35000.0
2009-07-27 11:00:00,28.44,28.67,28.42,28.63,43700.0,15.5607,15.6866,15.5498,15.6647,43700.0
2009-07-27 11:30:00,28.65,28.66,28.45,28.56,55600.0,15.6756,15.6811,15.5662,15.6264,55600.0
2009-07-27 12:00:00,28.52,28.69,28.44,28.67,65900.0,15.6045,15.6975,15.5607,15.6866,65900.0
2009-07-27 12:30:00,28.67,28.79,28.57,28.76,76500.0,15.6866,15.7522,15.6319,15.7358,76500.0
2009-07-27 13:00:00,28.76,28.82,28.49,28.53,134300.0,15.7358,15.7686,15.5881,15.61,134300.0
2009-07-27 13:30:00,28.51,28.66,28.47,28.63,42500.0,15.599,15.6811,15.5771,15.6647,42500.0
2009-07-27 14:00:00,28.64,28.72,28.6,28.67,35900.0,15.6702,15.7139,15.6483,15.6866,35900.0
2009-07-27 14:30:00,28.67,28.87,28.64,28.85,71200.0,15.6866,15.796,15.6702,15.7851,71200.0
2009-07-27 15:00:00,28.85,28.85,28.52,28.61,65300.0,15.7851,15.7851,15.6045,15.6537,65300.0
2009-07-27 15:30:00,28.59,28.66,28.44,28.66,226800.0,15.6428,15.6811,15.5607,15.6811,226800.0
2009-07-28 09:30:00,28.33,28.66,28.28,28.62,52600.0,15.5005,15.6811,15.4732,15.6592,52600.0
2009-07-28 10:00:00,28.6,28.68,28.38,28.6,67100.0,15.6483,15.692,15.5279,15.6483,67100.0
2009-07-28 10:30:00,28.61,28.93,28.61,28.9,29900.0,15.6537,15.8288,15.6537,15.8124,29900.0
2009-07-28 11:00:00,28.89,28.89,28.74,28.77,50300.0,15.8069,15.8069,15.7249,15.7413,50300.0
2009-07-28 11:30:00,28.76,28.77,28.59,28.63,42500.0,15.7358,15.7413,15.6428,15.6647,42500.0
2009-07-28 12:00:00,28.62,28.71,28.59,28.65,33500.0,15.6592,15.7085,15.6428,15.6756,33500.0
2009-07-28 12:30:00,28.64,28.84,28.63,28.79,43400.0,15.6702,15.7796,15.6647,15.7522,43400.0
2009-07-28 13:00:00,28.79,29.02,28.7,28.98,39300.0,15.7522,15.8781,15.703,15.8562,39300.0
2009-07-28 13:30:00,28.98,29.12,28.95,29.07,32800.0,15.8562,15.9328,15.8398,15.9054,32800.0
2009-07-28 14:00:00,29.07,29.15,28.97,29.08,41900.0,15.9054,15.9492,15.8507,15.9109,41900.0
2009-07-28 14:30:00,29.08,29.24,28.92,28.98,50500.0,15.9109,15.9984,15.8234,15.8562,50500.0
2009-07-28 15:00:00,28.98,29.13,28.91,29.1,81600.0,15.8562,15.9383,15.8179,15.9218,81600.0
2009-07-28 15:30:00,29.11,29.32,29.06,29.16,167100.0,15.9273,16.0422,15.9,15.9547,167100.0
2009-07-29 09:30:00,28.99,29.0,28.71,28.99,33400.0,15.8617,15.8671,15.7085,15.8617,33400.0
2009-07-29 10:00:00,28.99,29.12,28.83,28.87,37300.0,15.8617,15.9328,15.7741,15.796,37300.0
2009-07-29 10:30:00,28.88,28.88,28.66,28.66,85100.0,15.8015,15.8015,15.6811,15.6811,85100.0
2009-07-29 11:00:00,28.69,28.75,28.54,28.55,47500.0,15.6975,15.7303,15.6154,15.6209,47500.0
2009-07-29 11:30:00,28.55,28.66,28.48,28.65,57600.0,15.6209,15.6811,15.5826,15.6756,57600.0
2009-07-29 12:00:00,28.66,28.73,28.6,28.66,13400.0,15.6811,15.7194,15.6483,15.6811,13400.0
2009-07-29 12:30:00,28.64,28.74,28.64,28.71,17400.0,15.6702,15.7249,15.6702,15.7085,17400.0
2009-07-29 13:00:00,28.69,28.72,28.56,28.63,61400.0,15.6975,15.7139,15.6264,15.6647,61400.0
2009-07-29 13:30:00,28.63,28.68,28.55,28.66,32100.0,15.6647,15.692,15.6209,15.6811,32100.0
2009-07-29 14:00:00,28.66,28.67,28.49,28.62,48800.0,15.6811,15.6866,15.5881,15.6592,48800.0
2009-07-29 14:30:00,28.61,28.65,28.37,28.37,24200.0,15.6537,15.6756,15.5224,15.5224,24200.0
2009-07-29 15:00:00,28.35,28.64,28.35,28.62,47600.0,15.5115,15.6702,15.5115,15.6592,47600.0
2009-07-29 15:30:00,28.63,28.81,28.4,28.51,321500.0,15.6647,15.7632,15.5388,15.599,321500.0
2009-07-30 09:30:00,28.81,29.24,28.64,29.22,171100.0,15.7632,15.9984,15.6702,15.9875,171100.0
2009-07-30 10:00:00,29.22,29.68,29.2,29.66,196500.0,15.9875,16.2392,15.9766,16.2282,196500.0
2009-07-30 10:30:00,29.67,29.88,29.67,29.75,98900.0,16.2337,16.3486,16.2337,16.2775,98900.0
2009-07-30 11:00:00,29.78,29.78,29.53,29.66,27700.0,16.2939,16.2939,16.1571,16.2282,27700.0
2009-07-30 11:30:00,29.67,29.68,29.3,29.3,25400.0,16.2337,16.2392,16.0313,16.0313,25400.0
2009-07-30 12:00:00,29.32,29.39,29.28,29.31,25600.0,16.0422,16.0805,16.0203,16.0367,25600.0
2009-07-30 12:30:00,29.31,29.41,29.21,29.22,48600.0,16.0367,16.0915,15.982,15.9875,48600.0
2009-07-30 13:00:00,29.22,29.39,29.2,29.31,42400.0,15.9875,16.0805,15.9766,16.0367,42400.0
2009-07-30 13:30:00,29.32,29.51,29.32,29.39,50300.0,16.0422,16.1462,16.0422,16.0805,50300.0
2009-07-30 14:00:00,29.4,29.48,29.33,29.39,32100.0,16.086,16.1298,16.0477,16.0805,32100.0
2009-07-30 14:30:00,29.39,29.5,29.36,29.47,36700.0,16.0805,16.1407,16.0641,16.1243,36700.0
2009-07-30 15:00:00,29.47,29.59,29.4,29.48,73500.0,16.1243,16.1899,16.086,16.1298,73500.0
2009-07-30 15:30:00,29.48,29.49,29.17,29.27,326000.0,16.1298,16.1352,15.9601,16.0149,326000.0
2009-07-31 09:30:00,28.45,29.67,28.45,29.12,68200.0,15.5662,16.2337,15.5662,15.9328,68200.0
2009-07-31 10:00:00,29.11,29.31,28.87,29.22,31800.0,15.9273,16.0367,15.796,15.9875,31800.0
2009-07-31 10:30:00,29.19,29.56,29.19,29.48,26800.0,15.9711,16.1735,15.9711,16.1298,26800.0
2009-07-31 11:00:00,29.48,29.65,29.42,29.47,29600.0,16.1298,16.2228,16.0969,16.1243,29600.0
2009-07-31 11:30:00,29.44,29.44,29.19,29.29,25100.0,16.1079,16.1079,15.9711,16.0258,25100.0
2009-07-31 12:00:00,29.29,29.35,29.2,29.22,19300.0,16.0258,16.0586,15.9766,15.9875,19300.0
2009-07-31 12:30:00,29.22,29.22,29.13,29.2,65000.0,15.9875,15.9875,15.9383,15.9766,65000.0
2009-07-31 13:00:00,29.2,29.45,29.19,29.45,31400.0,15.9766,16.1133,15.9711,16.1133,31400.0
2009-07-31 13:30:00,29.49,29.7,29.44,29.63,44900.0,16.1352,16.2501,16.1079,16.2118,44900.0
2009-07-31 14:00:00,29.63,29.77,29.54,29.6,37100.0,16.2118,16.2884,16.1626,16.1954,37100.0
2009-07-31 14:30:00,29.58,29.59,29.36,29.45,28000.0,16.1845,16.1899,16.0641,16.1133,28000.0
2009-07-31 15:00:00,29.45,29.55,29.39,29.51,60800.0,16.1133,16.1681,16.0805,16.1462,60800.0
2009-07-31 15:30:00,29.52,29.57,29.37,29.45,169600.0,16.1516,16.179,16.0696,16.1133,169600.0
2009-08-03 09:30:00,29.76,30.0,29.47,29.55,38000.0,16.283,16.4143,16.1243,16.1681,38000.0
2009-08-03 10:00:00,29.6,29.67,29.33,29.52,56800.0,16.1954,16.2337,16.0477,16.1516,56800.0
2009-08-03 10:30:00,29.53,29.64,29.44,29.46,54700.0,16.1571,16.2173,16.1079,16.1188,54700.0
2009-08-03 11:00:00,29.46,29.59,29.34,29.54,53400.0,16.1188,16.1899,16.0532,16.1626,53400.0
2009-08-03 11:30:00,29.53,29.73,29.53,29.73,31200.0,16.1571,16.2665,16.1571,16.2665,31200.0
2009-08-03 12:00:00,29.73,29.78,29.71,29.75,21900.0,16.2665,16.2939,16.2556,16.2775,21900.0
2009-08-03 12:30:00,29.75,29.81,29.6,29.75,43100.0,16.2775,16.3103,16.1954,16.2775,43100.0
2009-08-03 13:00:00,29.75,29.81,29.7,29.71,29000.0,16.2775,16.3103,16.2501,16.2556,29000.0
2009-08-03 13:30:00,29.71,29.76,29.69,29.75,20400.0,16.2556,16.283,16.2447,16.2775,20400.0
2009-08-03 14:00:00,29.75,29.89,29.75,29.85,22200.0,16.2775,16.3541,16.2775,16.3322,22200.0
2009-08-03 14:30:00,29.84,29.93,29.77,29.77,34300.0,16.3267,16.376,16.2884,16.2884,34300.0
2009-08-03 15:00:00,29.78,29.83,29.74,29.76,48000.0,16.2939,16.3213,16.272,16.283,48000.0
2009-08-03 15:30:00,29.76,30.0,29.69,29.92,229600.0,16.283,16.4143,16.2447,16.3705,229600.0
2009-08-04 09:30:00,29.59,29.89,29.15,29.89,131800.0,16.1899,16.3541,15.9492,16.3541,131800.0
2009-08-04 10:00:00,29.91,30.21,29.9,30.08,83500.0,16.365,16.5292,16.3596,16.458,83500.0
2009-08-04 10:30:00,30.07,30.34,30.06,30.33,56700.0,16.4526,16.6003,16.4471,16.5948,56700.0
2009-08-04 11:00:00,30.37,31.15,30.37,31.15,126800.0,16.6167,17.0435,16.6167,17.0435,126800.0
2009-08-04 11:30:00,31.17,31.66,31.1,31.62,79000.0,17.0544,17.3225,17.0161,17.3006,79000.0
2009-08-04 12:00:00,31.62,32.21,31.52,32.21,79200.0,17.3006,17.6235,17.2459,17.6235,79200.0
2009-08-04 12:30:00,32.23,32.27,32.02,32.26,94200.0,17.6344,17.6563,17.5195,17.6508,94200.0
2009-08-04 13:00:00,32.26,32.32,32.05,32.32,70700.0,17.6508,17.6836,17.5359,17.6836,70700.0
2009-08-04 13:30:00,32.31,32.38,31.73,31.85,102600.0,17.6782,17.7165,17.3608,17.4265,102600.0
2009-08-04 14:00:00,31.85,32.24,31.81,32.23,92200.0,17.4265,17.6399,17.4046,17.6344,92200.0
2009-08-04 14:30:00,32.22,32.3,32.04,32.07,64200.0,17.6289,17.6727,17.5304,17.5469,64200.0
2009-08-04 15:00:00,32.08,32.2,32.06,32.2,151100.0,17.5523,17.618,17.5414,17.618,151100.0
2009-08-04 15:30:00,32.21,32.47,32.11,32.37,347900.0,17.6235,17.7657,17.5687,17.711,347900.0
2009-08-05 09:30:00,32.43,33.63,32.29,33.23,128000.0,17.7438,18.4004,17.6672,18.1815,128000.0
2009-08-05 10:00:00,33.23,33.23,32.73,33.14,106400.0,18.1815,18.1815,17.908,18.1323,106400.0
2009-08-05 10:30:00,33.18,33.3,32.99,33.28,60100.0,18.1542,18.2198,18.0502,18.2089,60100.0
2009-08-05 11:00:00,33.28,33.58,33.23,33.53,53600.0,18.2089,18.373,18.1815,18.3457,53600.0
2009-08-05 11:30:00,33.53,33.53,33.34,33.43,67300.0,18.3457,18.3457,18.2417,18.291,67300.0
2009-08-05 12:00:00,33.43,33.72,33.37,33.57,79300.0,18.291,18.4496,18.2581,18.3676,79300.0
2009-08-05 12:30:00,33.58,33.66,33.43,33.45,69200.0,18.373,18.4168,18.291,18.3019,69200.0
2009-08-05 13:00:00,33.45,33.65,33.4,33.61,57600.0,18.3019,18.4113,18.2746,18.3895,57600.0
2009-08-05 13:30:00,33.61,33.63,33.4,33.44,27200.0,18.3895,18.4004,18.2746,18.2964,27200.0
2009-08-05 14:00:00,33.45,33.97,33.44,33.97,67000.0,18.3019,18.5864,18.2964,18.5864,67000.0
2009-08-05 14:30:00,33.96,34.42,33.89,34.39,91900.0,18.581,18.8326,18.5427,18.8162,91900.0
2009-08-05 15:00:00,34.39,34.88,34.37,34.87,156800.0,18.8162,19.0843,18.8053,19.0789,156800.0
2009-08-05 15:30:00,34.87,34.91,34.51,34.74,386300.0,19.0789,19.1007,18.8819,19.0077,386300.0
2009-08-06 09:30:00,34.97,36.16,34.82,35.19,118600.0,19.1336,19.7847,19.0515,19.2539,118600.0
2009-08-06 10:00:00,35.19,35.3,34.4,34.7,120300.0,19.2539,19.3141,18.8217,18.9858,120300.0
2009-08-06 10:30:00,34.68,35.33,34.66,35.18,47400.0,18.9749,19.3305,18.964,19.2485,47400.0
2009-08-06 11:00:00,35.14,35.44,35.03,35.4,65700.0,19.2266,19.3907,19.1664,19.3688,65700.0
2009-08-06 11:30:00,35.4,35.45,35.25,35.29,22500.0,19.3688,19.3962,19.2868,19.3087,22500.0
2009-08-06 12:00:00,35.32,35.32,35.0,35.14,26000.0,19.3251,19.3251,19.15,19.2266,26000.0
2009-08-06 12:30:00,35.15,35.5,35.14,35.46,35100.0,19.2321,19.4236,19.2266,19.4017,35100.0
2009-08-06 13:00:00,35.47,35.66,35.39,35.4,48700.0,19.4071,19.5111,19.3634,19.3688,48700.0
2009-08-06 13:30:00,35.4,35.59,35.0,35.11,107200.0,19.3688,19.4728,19.15,19.2102,107200.0
2009-08-06 14:00:00,35.1,35.11,34.59,34.66,116600.0,19.2047,19.2102,18.9257,18.964,116600.0
2009-08-06 14:30:00,34.65,34.76,34.51,34.58,56900.0,18.9585,19.0187,18.8819,18.9202,56900.0
2009-08-06 15:00:00,34.57,34.77,34.54,34.63,83000.0,18.9147,19.0241,18.8983,18.9475,83000.0
2009-08-06 15:30:00,34.62,34.74,34.26,34.4,363600.0,18.9421,19.0077,18.7451,18.8217,363600.0
2009-08-07 09:30:00,34.8,35.61,34.54,35.36,70300.0,19.0406,19.4837,18.8983,19.347,70300.0
2009-08-07 10:00:00,35.32,35.63,35.21,35.63,31000.0,19.3251,19.4947,19.2649,19.4947,31000.0
2009-08-07 10:30:00,35.63,36.35,35.49,36.02,70000.0,19.4947,19.8886,19.4181,19.7081,70000.0
2009-08-07 11:00:00,36.05,36.39,35.87,36.02,54800.0,19.7245,19.9105,19.626,19.7081,54800.0
2009-08-07 11:30:00,36.0,36.31,35.73,36.19,46800.0,19.6971,19.8667,19.5494,19.8011,46800.0
2009-08-07 12:00:00,36.2,36.57,36.14,36.56,40600.0,19.8066,20.009,19.7737,20.0035,40600.0
2009-08-07 12:30:00,36.56,36.8,36.47,36.78,31300.0,20.0035,20.1348,19.9543,20.1239,31300.0
2009-08-07 13:00:00,36.79,37.23,36.77,37.22,54700.0,20.1294,20.3701,20.1184,20.3646,54700.0
2009-08-07 13:30:00,37.18,37.29,36.94,37.0,32100.0,20.3428,20.4029,20.2114,20.2443,32100.0
2009-08-07 14:00:00,37.0,37.18,36.88,36.93,52800.0,20.2443,20.3428,20.1786,20.206,52800.0
2009-08-07 14:30:00,36.89,36.97,36.68,36.77,20600.0,20.1841,20.2279,20.0692,20.1184,20600.0
2009-08-07 15:00:00,36.78,36.79,36.15,36.39,145600.0,20.1239,20.1294,19.7792,19.9105,145600.0
2009-08-07 15:30:00,36.39,36.7,36.24,36.53,309400.0,19.9105,20.0801,19.8284,19.9871,309400.0
2009-08-10 09:30:00,36.16,36.28,35.67,35.88,80100.0,19.7847,19.8503,19.5166,19.6315,80100.0
2009-08-10 10:00:00,35.9,35.95,35.57,35.92,49800.0,19.6424,19.6698,19.4619,19.6534,49800.0
2009-08-10 10:30:00,35.92,35.98,35.79,35.84,35700.0,19.6534,19.6862,19.5822,19.6096,35700.0
2009-08-10 11:00:00,35.83,35.94,35.71,35.85,30200.0,19.6041,19.6643,19.5385,19.6151,30200.0
2009-08-10 11:30:00,35.88,36.11,35.82,36.02,28500.0,19.6315,19.7573,19.5986,19.7081,28500.0
2009-08-10 12:00:00,36.02,36.26,35.81,35.93,28100.0,19.7081,19.8394,19.5932,19.6588,28100.0
2009-08-10 12:30:00,35.9,36.0,35.76,35.76,34500.0,19.6424,19.6971,19.5658,19.5658,34500.0
2009-08-10 13:00:00,35.76,35.81,35.39,35.49,52200.0,19.5658,19.5932,19.3634,19.4181,52200.0
2009-08-10 13:30:00,35.48,35.76,35.38,35.44,24300.0,19.4126,19.5658,19.3579,19.3907,24300.0
2009-08-10 14:00:00,35.44,35.44,35.06,35.32,24700.0,19.3907,19.3907,19.1828,19.3251,24700.0
2009-08-10 14:30:00,35.31,35.4,35.17,35.31,19800.0,19.3196,19.3688,19.243,19.3196,19800.0
2009-08-10 15:00:00,35.31,35.46,35.22,35.41,64200.0,19.3196,19.4017,19.2704,19.3743,64200.0
2009-08-10 15:30:00,35.41,35.62,35.36,35.4,217100.0,19.3743,19.4892,19.347,19.3688,217100.0
2009-08-11 09:30:00,35.11,35.34,34.46,34.58,60400.0,19.2102,19.336,18.8545,18.9202,60400.0
2009-08-11 10:00:00,34.63,34.63,34.04,34.14,59600.0,18.9475,18.9475,18.6247,18.6794,59600.0
2009-08-11 10:30:00,34.1,34.38,34.06,34.26,52000.0,18.6576,18.8108,18.6357,18.7451,52000.0
2009-08-11 11:00:00,34.24,34.36,34.02,34.18,84200.0,18.7342,18.7998,18.6138,18.7013,84200.0
2009-08-11 11:30:00,34.2,34.25,34.02,34.17,28700.0,18.7123,18.7396,18.6138,18.6959,28700.0
2009-08-11 12:00:00,34.16,34.45,34.13,34.28,12300.0,18.6904,18.8491,18.674,18.756,12300.0
2009-08-11 12:30:00,34.25,34.34,34.11,34.21,14400.0,18.7396,18.7889,18.663,18.7177,14400.0
2009-08-11 13:00:00,34.2,34.34,34.16,34.27,38600.0,18.7123,18.7889,18.6904,18.7506,38600.0
2009-08-11 13:30:00,34.27,34.64,34.26,34.51,27600.0,18.7506,18.953,18.7451,18.8819,27600.0
2009-08-11 14:00:00,34.52,34.82,34.5,34.53,59600.0,18.8874,19.0515,18.8764,18.8928,59600.0
2009-08-11 14:30:00,34.54,34.84,34.52,34.81,105900.0,18.8983,19.0624,18.8874,19.046,105900.0
2009-08-11 15:00:00,34.81,34.98,34.71,34.78,35200.0,19.046,19.139,18.9913,19.0296,35200.0
2009-08-11 15:30:00,34.77,34.92,34.59,34.62,212600.0,19.0241,19.1062,18.9257,18.9421,212600.0
2009-08-12 09:30:00,34.62,35.68,34.59,35.18,81800.0,18.9421,19.522,18.9257,19.2485,81800.0
2009-08-12 10:00:00,35.19,35.25,34.86,34.9,52700.0,19.2539,19.2868,19.0734,19.0953,52700.0
2009-08-12 10:30:00,34.89,35.25,34.76,35.21,45100.0,19.0898,19.2868,19.0187,19.2649,45100.0
2009-08-12 11:00:00,35.24,35.43,35.02,35.3,50100.0,19.2813,19.3853,19.1609,19.3141,50100.0
2009-08-12 11:30:00,35.32,35.33,35.15,35.24,125200.0,19.3251,19.3305,19.2321,19.2813,125200.0
2009-08-12 12:00:00,35.25,35.28,35.08,35.18,37700.0,19.2868,19.3032,19.1938,19.2485,37700.0
2009-08-12 12:30:00,35.17,35.24,35.06,35.23,42600.0,19.243,19.2813,19.1828,19.2758,42600.0
2009-08-12 13:00:00,35.22,35.22,35.05,35.09,29200.0,19.2704,19.2704,19.1773,19.1992,29200.0
2009-08-12 13:30:00,35.08,35.1,34.97,35.1,17300.0,19.1938,19.2047,19.1336,19.2047,17300.0
2009-08-12 14:00:00,35.1,35.25,34.78,34.78,38900.0,19.2047,19.2868,19.0296,19.0296,38900.0
2009-08-12 14:30:00,34.79,35.15,34.61,35.15,82700.0,19.0351,19.2321,18.9366,19.2321,82700.0
2009-08-12 15:00:00,35.16,35.23,34.91,34.98,85300.0,19.2375,19.2758,19.1007,19.139,85300.0
2009-08-12 15:30:00,34.99,35.23,34.89,34.99,189200.0,19.1445,19.2758,19.0898,19.1445,189200.0
2009-08-13 09:30:00,35.72,35.74,34.68,34.7,31100.0,19.5439,19.5549,18.9749,18.9858,31100.0
2009-08-13 10:00:00,34.68,34.94,34.48,34.73,57500.0,18.9749,19.1172,18.8655,19.0023,57500.0
2009-08-13 10:30:00,34.73,35.2,34.67,35.11,201000.0,19.0023,19.2594,18.9694,19.2102,201000.0
2009-08-13 11:00:00,35.13,35.27,34.98,35.22,27700.0,19.2211,19.2977,19.139,19.2704,27700.0
2009-08-13 11:30:00,35.2,35.26,35.0,35.07,23300.0,19.2594,19.2922,19.15,19.1883,23300.0
2009-08-13 12:00:00,35.1,35.18,34.99,35.03,22700.0,19.2047,19.2485,19.1445,19.1664,22700.0
2009-08-13 12:30:00,35.01,35.18,34.88,34.91,13400.0,19.1555,19.2485,19.0843,19.1007,13400.0
2009-08-13 13:00:00,34.92,35.21,34.65,34.65,36200.0,19.1062,19.2649,18.9585,18.9585,36200.0
2009-08-13 13:30:00,34.63,34.81,34.58,34.73,24800.0,18.9475,19.046,18.9202,19.0023,24800.0
2009-08-13 14:00:00,34.74,34.76,34.48,34.63,30700.0,19.0077,19.0187,18.8655,18.9475,30700.0
2009-08-13 14:30:00,34.64,34.87,34.64,34.65,29500.0,18.953,19.0789,18.953,18.9585,29500.0
2009-08-13 15:00:00,34.68,34.97,34.66,34.86,84100.0,18.9749,19.1336,18.964,19.0734,84100.0
2009-08-13 15:30:00,34.88,35.0,34.78,35.0,145200.0,19.0843,19.15,19.0296,19.15,145200.0
2009-08-14 09:30:00,34.86,34.94,34.16,34.19,36800.0,19.0734,19.1172,18.6904,18.7068,36800.0
2009-08-14 10:00:00,34.16,34.17,33.76,34.02,80300.0,18.6904,18.6959,18.4715,18.6138,80300.0
2009-08-14 10:30:00,33.99,34.17,33.8,34.03,26300.0,18.5974,18.6959,18.4934,18.6193,26300.0
2009-08-14 11:00:00,34.03,34.08,33.93,34.04,23400.0,18.6193,18.6466,18.5645,18.6247,23400.0
2009-08-14 11:30:00,34.05,34.05,33.84,33.94,22200.0,18.6302,18.6302,18.5153,18.57,22200.0
2009-08-14 12:00:00,33.92,34.1,33.76,33.81,37000.0,18.5591,18.6576,18.4715,18.4989,37000.0
2009-08-14 12:30:00,33.81,34.04,33.75,34.04,27400.0,18.4989,18.6247,18.4661,18.6247,27400.0
2009-08-14 13:00:00,34.02,34.19,33.95,34.19,28100.0,18.6138,18.7068,18.5755,18.7068,28100.0
2009-08-14 13:30:00,34.19,34.31,34.15,34.23,25600.0,18.7068,18.7725,18.6849,18.7287,25600.0
2009-08-14 14:00:00,34.24,34.33,34.15,34.32,25200.0,18.7342,18.7834,18.6849,18.7779,25200.0
2009-08-14 14:30:00,34.28,34.59,34.24,34.45,40900.0,18.756,18.9257,18.7342,18.8491,40900.0
2009-08-14 15:00:00,34.45,34.67,34.41,34.47,43700.0,18.8491,18.9694,18.8272,18.86,43700.0
2009-08-14 15:30:00,34.48,34.85,34.48,34.8,120600.0,18.8655,19.0679,18.8655,19.0406,120600.0
2009-08-17 09:30:00,33.72,33.89,33.11,33.4,85000.0,18.4496,18.5427,18.1159,18.2746,85000.0
2009-08-17 10:00:00,33.43,33.55,33.26,33.41,63800.0,18.291,18.3566,18.198,18.28,63800.0
2009-08-17 10:30:00,33.41,33.58,33.23,33.45,46900.0,18.28,18.373,18.1815,18.3019,46900.0
2009-08-17 11:00:00,33.45,33.51,33.32,33.48,55300.0,18.3019,18.3347,18.2308,18.3183,55300.0
2009-08-17 11:30:00,33.47,33.48,33.21,33.29,51800.0,18.3129,18.3183,18.1706,18.2144,51800.0
2009-08-17 12:00:00,33.3,33.3,33.22,33.23,42400.0,18.2198,18.2198,18.1761,18.1815,42400.0
2009-08-17 12:30:00,33.23,33.23,33.08,33.12,39000.0,18.1815,18.1815,18.0995,18.1214,39000.0
2009-08-17 13:00:00,33.11,33.29,33.07,33.23,44500.0,18.1159,18.2144,18.094,18.1815,44500.0
2009-08-17 13:30:00,33.21,33.22,33.02,33.19,25600.0,18.1706,18.1761,18.0666,18.1597,25600.0
2009-08-17 14:00:00,33.19,33.19,32.88,32.93,45300.0,18.1597,18.1597,17.99,18.0174,45300.0
2009-08-17 14:30:00,32.95,33.2,32.95,33.15,53600.0,18.0283,18.1651,18.0283,18.1378,53600.0
2009-08-17 15:00:00,33.15,33.22,32.95,32.99,88000.0,18.1378,18.1761,18.0283,18.0502,88000.0
2009-08-17 15:30:00,32.98,32.99,32.67,32.88,320800.0,18.0448,18.0502,17.8751,17.99,320800.0
2009-08-18 09:30:00,32.96,33.14,32.86,32.88,107900.0,18.0338,18.1323,17.9791,17.99,107900.0
2009-08-18 10:00:00,32.88,33.07,32.88,32.97,74700.0,17.99,18.094,17.99,18.0393,74700.0
2009-08-18 10:30:00,32.96,33.07,32.86,32.96,57300.0,18.0338,18.094,17.9791,18.0338,57300.0
2009-08-18 11:00:00,32.96,33.09,32.94,33.04,54300.0,18.0338,18.1049,18.0229,18.0776,54300.0
2009-08-18 11:30:00,33.04,33.2,33.04,33.18,75900.0,18.0776,18.1651,18.0776,18.1542,75900.0
2009-08-18 12:00:00,33.2,33.4,33.18,33.39,84700.0,18.1651,18.2746,18.1542,18.2691,84700.0
2009-08-18 12:30:00,33.38,33.39,33.23,33.29,36500.0,18.2636,18.2691,18.1815,18.2144,36500.0
2009-08-18 13:00:00,33.31,33.46,33.27,33.36,45600.0,18.2253,18.3074,18.2034,18.2527,45600.0
2009-08-18 13:30:00,33.36,33.37,33.16,33.22,36600.0,18.2527,18.2581,18.1432,18.1761,36600.0
2009-08-18 14:00:00,33.21,33.29,33.08,33.2,56100.0,18.1706,18.2144,18.0995,18.1651,56100.0
2009-08-18 14:30:00,33.22,33.39,33.07,33.38,100100.0,18.1761,18.2691,18.094,18.2636,100100.0
2009-08-18 15:00:00,33.38,33.55,33.34,33.35,101500.0,18.2636,18.3566,18.2417,18.2472,101500.0
2009-08-18 15:30:00,33.35,33.39,33.23,33.35,166700.0,18.2472,18.2691,18.1815,18.2472,166700.0
2009-08-19 09:30:00,32.67,32.99,32.5,32.68,47900.0,17.8751,18.0502,17.7821,17.8806,47900.0
2009-08-19 10:00:00,32.71,33.09,32.71,32.78,32100.0,17.897,18.1049,17.897,17.9353,32100.0
2009-08-19 10:30:00,32.84,33.09,32.77,32.94,41400.0,17.9682,18.1049,17.9299,18.0229,41400.0
2009-08-19 11:00:00,32.92,33.06,32.88,32.95,37200.0,18.0119,18.0885,17.99,18.0283,37200.0
2009-08-19 11:30:00,32.95,33.27,32.86,33.19,40700.0,18.0283,18.2034,17.9791,18.1597,40700.0
2009-08-19 12:00:00,33.18,33.4,32.97,32.97,47800.0,18.1542,18.2746,18.0393,18.0393,47800.0
2009-08-19 12:30:00,32.94,33.14,32.88,33.06,33600.0,18.0229,18.1323,17.99,18.0885,33600.0
2009-08-19 13:00:00,33.08,33.18,32.99,33.03,40400.0,18.0995,18.1542,18.0502,18.0721,40400.0
2009-08-19 13:30:00,33.05,33.06,32.95,33.03,28600.0,18.0831,18.0885,18.0283,18.0721,28600.0
2009-08-19 14:00:00,33.03,33.05,32.85,32.9,51400.0,18.0721,18.0831,17.9736,18.001,51400.0
2009-08-19 14:30:00,32.9,33.0,32.8,32.95,40000.0,18.001,18.0557,17.9463,18.0283,40000.0
2009-08-19 15:00:00,32.97,32.97,32.75,32.96,84100.0,18.0393,18.0393,17.9189,18.0338,84100.0
2009-08-19 15:30:00,32.95,33.13,32.93,33.02,139300.0,18.0283,18.1268,18.0174,18.0666,139300.0
2009-08-20 09:30:00,33.14,33.65,33.0,33.64,58700.0,18.1323,18.4113,18.0557,18.4059,58700.0
2009-08-20 10:00:00,33.65,33.78,33.44,33.47,48600.0,18.4113,18.4825,18.2964,18.3129,48600.0
2009-08-20 10:30:00,33.51,33.8,33.5,33.74,28200.0,18.3347,18.4934,18.3293,18.4606,28200.0
2009-08-20 11:00:00,33.69,34.05,33.69,34.01,32000.0,18.4332,18.6302,18.4332,18.6083,32000.0
2009-08-20 11:30:00,34.04,34.04,33.8,33.87,24700.0,18.6247,18.6247,18.4934,18.5317,24700.0
2009-08-20 12:00:00,33.87,33.98,33.87,33.93,19400.0,18.5317,18.5919,18.5317,18.5645,19400.0
2009-08-20 12:30:00,33.96,34.02,33.91,33.93,24300.0,18.581,18.6138,18.5536,18.5645,24300.0
2009-08-20 13:00:00,33.95,34.1,33.91,34.08,30600.0,18.5755,18.6576,18.5536,18.6466,30600.0
2009-08-20 13:30:00,34.08,34.22,34.04,34.14,44100.0,18.6466,18.7232,18.6247,18.6794,44100.0
2009-08-20 14:00:00,34.18,34.3,34.11,34.16,26200.0,18.7013,18.767,18.663,18.6904,26200.0
2009-08-20 14:30:00,34.15,34.21,34.02,34.04,28300.0,18.6849,18.7177,18.6138,18.6247,28300.0
2009-08-20 15:00:00,34.05,34.23,34.05,34.11,51000.0,18.6302,18.7287,18.6302,18.663,51000.0
2009-08-20 15:30:00,34.12,34.21,34.03,34.18,274300.0,18.6685,18.7177,18.6193,18.7013,274300.0
2009-08-21 09:30:00,34.66,35.15,34.41,35.15,31000.0,18.964,19.2321,18.8272,19.2321,31000.0
2009-08-21 10:00:00,35.12,36.04,35.09,35.51,83600.0,19.2156,19.719,19.1992,19.429,83600.0
2009-08-21 10:30:00,35.57,35.72,35.29,35.42,55600.0,19.4619,19.5439,19.3087,19.3798,55600.0
2009-08-21 11:00:00,35.41,35.61,35.26,35.29,69700.0,19.3743,19.4837,19.2922,19.3087,69700.0
2009-08-21 11:30:00,35.3,35.37,35.11,35.12,33800.0,19.3141,19.3524,19.2102,19.2156,33800.0
2009-08-21 12:00:00,35.12,35.31,35.08,35.23,29500.0,19.2156,19.3196,19.1938,19.2758,29500.0
2009-08-21 12:30:00,35.23,35.26,35.09,35.22,21500.0,19.2758,19.2922,19.1992,19.2704,21500.0
2009-08-21 13:00:00,35.2,35.36,35.13,35.27,25400.0,19.2594,19.347,19.2211,19.2977,25400.0
2009-08-21 13:30:00,35.26,35.26,35.08,35.16,23200.0,19.2922,19.2922,19.1938,19.2375,23200.0
2009-08-21 14:00:00,35.14,35.26,35.13,35.23,29700.0,19.2266,19.2922,19.2211,19.2758,29700.0
2009-08-21 14:30:00,35.2,35.21,35.05,35.08,19400.0,19.2594,19.2649,19.1773,19.1938,19400.0
2009-08-21 15:00:00,35.08,35.36,35.08,35.21,37600.0,19.1938,19.347,19.1938,19.2649,37600.0
2009-08-21 15:30:00,35.24,35.44,35.18,35.4,185100.0,19.2813,19.3907,19.2485,19.3688,185100.0
2009-08-24 09:30:00,35.65,36.01,35.32,35.6,43700.0,19.5056,19.7026,19.3251,19.4783,43700.0
2009-08-24 10:00:00,35.58,35.77,35.53,35.63,27600.0,19.4673,19.5713,19.44,19.4947,27600.0
2009-08-24 10:30:00,35.62,35.76,35.59,35.68,31600.0,19.4892,19.5658,19.4728,19.522,31600.0
2009-08-24 11:00:00,35.68,35.79,35.6,35.64,87000.0,19.522,19.5822,19.4783,19.5002,87000.0
2009-08-24 11:30:00,35.64,35.77,35.64,35.66,26000.0,19.5002,19.5713,19.5002,19.5111,26000.0
2009-08-24 12:00:00,35.66,35.71,35.62,35.67,20700.0,19.5111,19.5385,19.4892,19.5166,20700.0
2009-08-24 12:30:00,35.67,35.83,35.59,35.59,32600.0,19.5166,19.6041,19.4728,19.4728,32600.0
2009-08-24 13:00:00,35.6,35.72,35.19,35.25,89900.0,19.4783,19.5439,19.2539,19.2868,89900.0
2009-08-24 13:30:00,35.23,35.73,35.2,35.68,41700.0,19.2758,19.5494,19.2594,19.522,41700.0
2009-08-24 14:00:00,35.65,35.79,35.48,35.55,25300.0,19.5056,19.5822,19.4126,19.4509,25300.0
2009-08-24 14:30:00,35.55,35.61,35.4,35.46,47600.0,19.4509,19.4837,19.3688,19.4017,47600.0
2009-08-24 15:00:00,35.43,35.44,35.01,35.19,68100.0,19.3853,19.3907,19.1555,19.2539,68100.0
2009-08-24 15:30:00,35.18,35.28,35.02,35.1,167300.0,19.2485,19.3032,19.1609,19.2047,167300.0
2009-08-25 09:30:00,35.26,35.79,35.07,35.63,30700.0,19.2922,19.5822,19.1883,19.4947,30700.0
2009-08-25 10:00:00,35.66,35.98,35.16,35.33,389700.0,19.5111,19.6862,19.2375,19.3305,389700.0
2009-08-25 10:30:00,35.33,35.57,35.29,35.35,54500.0,19.3305,19.4619,19.3087,19.3415,54500.0
2009-08-25 11:00:00,35.42,35.6,35.35,35.5,79300.0,19.3798,19.4783,19.3415,19.4236,79300.0
2009-08-25 11:30:00,35.5,35.57,35.41,35.45,78300.0,19.4236,19.4619,19.3743,19.3962,78300.0
2009-08-25 12:00:00,35.45,35.64,35.38,35.55,33600.0,19.3962,19.5002,19.3579,19.4509,33600.0
2009-08-25 12:30:00,35.6,35.65,35.38,35.41,26600.0,19.4783,19.5056,19.3579,19.3743,26600.0
2009-08-25 13:00:00,35.4,35.46,35.17,35.3,27500.0,19.3688,19.4017,19.243,19.3141,27500.0
2009-08-25 13:30:00,35.28,35.38,35.18,35.23,47900.0,19.3032,19.3579,19.2485,19.2758,47900.0
2009-08-25 14:00:00,35.23,35.47,35.19,35.39,42700.0,19.2758,19.4071,19.2539,19.3634,42700.0
2009-08-25 14:30:00,35.37,35.4,35.19,35.39,34800.0,19.3524,19.3688,19.2539,19.3634,34800.0
2009-08-25 15:00:00,35.38,35.43,35.1,35.14,114200.0,19.3579,19.3853,19.2047,19.2266,114200.0
2009-08-25 15:30:00,35.13,35.16,34.87,35.0,286900.0,19.2211,19.2375,19.0789,19.15,286900.0
2009-08-26 09:30:00,35.05,35.3,35.0,35.14,57100.0,19.1773,19.3141,19.15,19.2266,57100.0
2009-08-26 10:00:00,35.22,35.38,35.0,35.22,80500.0,19.2704,19.3579,19.15,19.2704,80500.0
2009-08-26 10:30:00,35.24,35.39,35.14,35.3,121600.0,19.2813,19.3634,19.2266,19.3141,121600.0
2009-08-26 11:00:00,35.28,35.4,35.0,35.04,48800.0,19.3032,19.3688,19.15,19.1719,48800.0
2009-08-26 11:30:00,35.0,35.1,35.0,35.06,61900.0,19.15,19.2047,19.15,19.1828,61900.0
2009-08-26 12:00:00,35.05,35.33,35.03,35.24,30500.0,19.1773,19.3305,19.1664,19.2813,30500.0
2009-08-26 12:30:00,35.21,35.23,35.01,35.01,50700.0,19.2649,19.2758,19.1555,19.1555,50700.0
2009-08-26 13:00:00,35.03,35.15,34.94,35.12,62300.0,19.1664,19.2321,19.1172,19.2156,62300.0
2009-08-26 13:30:00,35.12,35.22,35.05,35.19,32800.0,19.2156,19.2704,19.1773,19.2539,32800.0
2009-08-26 14:00:00,35.21,35.23,35.09,35.13,18700.0,19.2649,19.2758,19.1992,19.2211,18700.0
2009-08-26 14:30:00,35.13,35.28,35.07,35.15,55100.0,19.2211,19.3032,19.1883,19.2321,55100.0
2009-08-26 15:00:00,35.15,35.33,35.13,35.31,73900.0,19.2321,19.3305,19.2211,19.3196,73900.0
2009-08-26 15:30:00,35.3,35.56,35.25,35.5,260900.0,19.3141,19.4564,19.2868,19.4236,260900.0
2009-08-27 09:30:00,35.12,35.88,34.86,34.9,113100.0,19.2156,19.6315,19.0734,19.0953,113100.0
2009-08-27 10:00:00,34.91,35.0,34.68,34.89,83800.0,19.1007,19.15,18.9749,19.0898,83800.0
2009-08-27 10:30:00,34.9,34.96,34.72,34.76,37500.0,19.0953,19.1281,18.9968,19.0187,37500.0
2009-08-27 11:00:00,34.78,35.06,34.74,35.06,36400.0,19.0296,19.1828,19.0077,19.1828,36400.0
2009-08-27 11:30:00,35.01,35.04,34.87,34.98,29400.0,19.1555,19.1719,19.0789,19.139,29400.0
2009-08-27 12:00:00,34.98,35.11,34.87,35.07,23000.0,19.139,19.2102,19.0789,19.1883,23000.0
2009-08-27 12:30:00,35.11,35.23,34.94,35.1,54500.0,19.2102,19.2758,19.1172,19.2047,54500.0
2009-08-27 13:00:00,35.1,35.28,34.94,35.27,79600.0,19.2047,19.3032,19.1172,19.2977,79600.0
2009-08-27 13:30:00,35.28,35.53,35.23,35.49,57400.0,19.3032,19.44,19.2758,19.4181,57400.0
2009-08-27 14:00:00,35.52,35.79,35.51,35.69,49600.0,19.4345,19.5822,19.429,19.5275,49600.0
2009-08-27 14:30:00,35.73,36.1,35.73,36.01,67400.0,19.5494,19.7518,19.5494,19.7026,67400.0
2009-08-27 15:00:00,36.02,36.1,35.94,36.05,137600.0,19.7081,19.7518,19.6643,19.7245,137600.0
2009-08-27 15:30:00,36.06,36.33,36.0,36.19,215900.0,19.73,19.8777,19.6971,19.8011,215900.0
2009-08-28 09:30:00,36.58,36.76,36.19,36.44,96900.0,20.0145,20.113,19.8011,19.9379,96900.0
2009-08-28 10:00:00,36.43,36.67,36.39,36.44,113400.0,19.9324,20.0637,19.9105,19.9379,113400.0
2009-08-28 10:30:00,36.51,36.64,36.3,36.55,50600.0,19.9762,20.0473,19.8613,19.9981,50600.0
2009-08-28 11:00:00,36.53,36.74,36.46,36.71,112100.0,19.9871,20.102,19.9488,20.0856,112100.0
2009-08-28 11:30:00,36.7,36.91,36.55,36.59,99400.0,20.0801,20.195,19.9981,20.0199,99400.0
2009-08-28 12:00:00,36.56,36.61,36.22,36.39,204700.0,20.0035,20.0309,19.8175,19.9105,204700.0
2009-08-28 12:30:00,36.34,36.63,36.3,36.55,108900.0,19.8832,20.0418,19.8613,19.9981,108900.0
2009-08-28 13:00:00,36.57,37.0,36.57,36.75,87400.0,20.009,20.2443,20.009,20.1075,87400.0
2009-08-28 13:30:00,36.75,36.91,36.7,36.76,34800.0,20.1075,20.195,20.0801,20.113,34800.0
2009-08-28 14:00:00,36.76,36.83,36.62,36.78,100900.0,20.113,20.1513,20.0364,20.1239,100900.0
2009-08-28 14:30:00,36.75,36.9,36.61,36.84,135000.0,20.1075,20.1896,20.0309,20.1567,135000.0
2009-08-28 15:00:00,36.84,37.08,36.76,37.03,208100.0,20.1567,20.288,20.113,20.2607,208100.0
2009-08-28 15:30:00,37.04,37.17,36.88,36.99,364900.0,20.2662,20.3373,20.1786,20.2388,364900.0
2009-08-31 09:30:00,36.2,36.78,36.2,36.61,83500.0,19.8066,20.1239,19.8066,20.0309,83500.0
2009-08-31 10:00:00,36.57,36.65,36.33,36.5,103700.0,20.009,20.0528,19.8777,19.9707,103700.0
2009-08-31 10:30:00,36.47,36.66,36.37,36.56,64800.0,19.9543,20.0582,19.8996,20.0035,64800.0
2009-08-31 11:00:00,36.56,36.64,36.42,36.55,41600.0,20.0035,20.0473,19.9269,19.9981,41600.0
2009-08-31 11:30:00,36.53,36.6,36.48,36.5,78600.0,19.9871,20.0254,19.9598,19.9707,78600.0
2009-08-31 12:00:00,36.49,36.55,36.48,36.5,73600.0,19.9652,19.9981,19.9598,19.9707,73600.0
2009-08-31 12:30:00,36.51,36.57,36.35,36.52,114900.0,19.9762,20.009,19.8886,19.9816,114900.0
2009-08-31 13:00:00,36.54,36.6,36.49,36.58,44600.0,19.9926,20.0254,19.9652,20.0145,44600.0
2009-08-31 13:30:00,36.54,36.66,36.47,36.51,77300.0,19.9926,20.0582,19.9543,19.9762,77300.0
2009-08-31 14:00:00,36.53,36.57,36.48,36.53,56100.0,19.9871,20.009,19.9598,19.9871,56100.0
2009-08-31 14:30:00,36.52,36.88,36.5,36.81,59900.0,19.9816,20.1786,19.9707,20.1403,59900.0
2009-08-31 15:00:00,36.78,36.78,36.49,36.61,216600.0,20.1239,20.1239,19.9652,20.0309,216600.0
2009-08-31 15:30:00,36.63,36.94,36.57,36.72,376000.0,20.0418,20.2114,20.009,20.0911,376000.0
2009-09-01 09:30:00,36.44,36.83,36.41,36.64,64900.0,19.9379,20.1513,19.9215,20.0473,64900.0
2009-09-01 10:00:00,36.63,36.89,36.38,36.55,96200.0,20.0418,20.1841,19.905,19.9981,96200.0
2009-09-01 10:30:00,36.49,36.52,35.97,36.18,113500.0,19.9652,19.9816,19.6807,19.7956,113500.0
2009-09-01 11:00:00,36.17,36.27,35.79,35.79,141600.0,19.7901,19.8449,19.5822,19.5822,141600.0
2009-09-01 11:30:00,35.76,35.99,35.5,35.54,53400.0,19.5658,19.6917,19.4236,19.4454,53400.0
2009-09-01 12:00:00,35.52,35.8,35.46,35.56,69800.0,19.4345,19.5877,19.4017,19.4564,69800.0
2009-09-01 12:30:00,35.52,35.66,35.46,35.61,75000.0,19.4345,19.5111,19.4017,19.4837,75000.0
2009-09-01 13:00:00,35.64,35.73,35.5,35.56,52000.0,19.5002,19.5494,19.4236,19.4564,52000.0
2009-09-01 13:30:00,35.57,35.72,35.44,35.71,61600.0,19.4619,19.5439,19.3907,19.5385,61600.0
2009-09-01 14:00:00,35.7,35.74,35.35,35.4,124200.0,19.533,19.5549,19.3415,19.3688,124200.0
2009-09-01 14:30:00,35.38,35.48,35.16,35.22,89200.0,19.3579,19.4126,19.2375,19.2704,89200.0
2009-09-01 15:00:00,35.24,35.26,34.86,34.86,99300.0,19.2813,19.2922,19.0734,19.0734,99300.0
2009-09-01 15:30:00,34.87,34.97,34.58,34.7,300000.0,19.0789,19.1336,18.9202,18.9858,300000.0
2009-09-02 09:30:00,34.66,34.88,34.16,34.39,76400.0,18.964,19.0843,18.6904,18.8162,76400.0
2009-09-02 10:00:00,34.37,34.52,34.15,34.29,98500.0,18.8053,18.8874,18.6849,18.7615,98500.0
2009-09-02 10:30:00,34.25,34.57,34.12,34.56,59500.0,18.7396,18.9147,18.6685,18.9092,59500.0
2009-09-02 11:00:00,34.5,34.71,34.35,34.67,93200.0,18.8764,18.9913,18.7943,18.9694,93200.0
2009-09-02 11:30:00,34.67,34.72,34.41,34.61,69700.0,18.9694,18.9968,18.8272,18.9366,69700.0
2009-09-02 12:00:00,34.62,34.66,34.32,34.46,73900.0,18.9421,18.964,18.7779,18.8545,73900.0
2009-09-02 12:30:00,34.46,34.5,34.42,34.45,46200.0,18.8545,18.8764,18.8326,18.8491,46200.0
2009-09-02 13:00:00,34.46,34.47,34.22,34.33,52800.0,18.8545,18.86,18.7232,18.7834,52800.0
2009-09-02 13:30:00,34.34,34.49,34.29,34.31,62300.0,18.7889,18.8709,18.7615,18.7725,62300.0
2009-09-02 14:00:00,34.31,34.35,34.16,34.24,84000.0,18.7725,18.7943,18.6904,18.7342,84000.0
2009-09-02 14:30:00,34.27,34.36,34.05,34.07,64200.0,18.7506,18.7998,18.6302,18.6411,64200.0
2009-09-02 15:00:00,34.07,34.34,34.01,34.18,102100.0,18.6411,18.7889,18.6083,18.7013,102100.0
2009-09-02 15:30:00,34.18,34.32,33.88,33.93,232800.0,18.7013,18.7779,18.5372,18.5645,232800.0
2009-09-03 09:30:00,34.38,34.55,33.97,34.07,62600.0,18.8108,18.9038,18.5864,18.6411,62600.0
2009-09-03 10:00:00,34.05,34.32,33.74,33.77,67600.0,18.6302,18.7779,18.4606,18.477,67600.0
2009-09-03 10:30:00,33.76,33.91,33.71,33.91,66500.0,18.4715,18.5536,18.4442,18.5536,66500.0
2009-09-03 11:00:00,33.91,34.27,33.91,34.19,75400.0,18.5536,18.7506,18.5536,18.7068,75400.0
2009-09-03 11:30:00,34.19,34.28,34.13,34.25,55000.0,18.7068,18.756,18.674,18.7396,55000.0
2009-09-03 12:00:00,34.22,34.36,34.17,34.29,35600.0,18.7232,18.7998,18.6959,18.7615,35600.0
2009-09-03 12:30:00,34.31,34.49,34.26,34.43,57400.0,18.7725,18.8709,18.7451,18.8381,57400.0
2009-09-03 13:00:00,34.42,34.49,34.34,34.39,93800.0,18.8326,18.8709,18.7889,18.8162,93800.0
2009-09-03 13:30:00,34.39,34.55,34.37,34.49,67500.0,18.8162,18.9038,18.8053,18.8709,67500.0
2009-09-03 14:00:00,34.49,34.59,34.4,34.44,77000.0,18.8709,18.9257,18.8217,18.8436,77000.0
2009-09-03 14:30:00,34.44,34.44,34.22,34.38,39700.0,18.8436,18.8436,18.7232,18.8108,39700.0
2009-09-03 15:00:00,34.39,34.59,34.38,34.59,50700.0,18.8162,18.9257,18.8108,18.9257,50700.0
2009-09-03 15:30:00,34.58,35.01,34.58,34.95,191500.0,18.9202,19.1555,18.9202,19.1226,191500.0
2009-09-04 09:30:00,34.75,34.85,34.12,34.2,64700.0,19.0132,19.0679,18.6685,18.7123,64700.0
2009-09-04 10:00:00,34.2,34.63,34.2,34.49,26800.0,18.7123,18.9475,18.7123,18.8709,26800.0
2009-09-04 10:30:00,34.5,34.67,34.38,34.47,39800.0,18.8764,18.9694,18.8108,18.86,39800.0
2009-09-04 11:00:00,34.47,34.54,34.3,34.45,20200.0,18.86,18.8983,18.767,18.8491,20200.0
2009-09-04 11:30:00,34.43,34.52,34.37,34.48,27900.0,18.8381,18.8874,18.8053,18.8655,27900.0
2009-09-04 12:00:00,34.49,34.97,34.47,34.81,149000.0,18.8709,19.1336,18.86,19.046,149000.0
2009-09-04 12:30:00,34.82,34.95,34.72,34.77,81000.0,19.0515,19.1226,18.9968,19.0241,81000.0
2009-09-04 13:00:00,34.76,34.91,34.67,34.86,18600.0,19.0187,19.1007,18.9694,19.0734,18600.0
2009-09-04 13:30:00,34.86,34.87,34.78,34.78,14800.0,19.0734,19.0789,19.0296,19.0296,14800.0
2009-09-04 14:00:00,34.78,34.91,34.73,34.75,15700.0,19.0296,19.1007,19.0023,19.0132,15700.0
2009-09-04 14:30:00,34.75,34.79,34.7,34.76,19600.0,19.0132,19.0351,18.9858,19.0187,19600.0
2009-09-04 15:00:00,34.79,34.88,34.67,34.86,30400.0,19.0351,19.0843,18.9694,19.0734,30400.0
2009-09-04 15:30:00,34.85,35.08,34.77,35.0,91800.0,19.0679,19.1938,19.0241,19.15,91800.0
2009-09-08 09:30:00,35.31,35.67,35.06,35.53,80900.0,19.3196,19.5166,19.1828,19.44,80900.0
2009-09-08 10:00:00,35.52,35.78,35.39,35.68,253600.0,19.4345,19.5768,19.3634,19.522,253600.0
2009-09-08 10:30:00,35.68,36.08,35.68,36.06,79400.0,19.522,19.7409,19.522,19.73,79400.0
2009-09-08 11:00:00,36.08,36.39,36.04,36.39,55100.0,19.7409,19.9105,19.719,19.9105,55100.0
2009-09-08 11:30:00,36.4,36.47,36.19,36.3,42900.0,19.916,19.9543,19.8011,19.8613,42900.0
2009-09-08 12:00:00,36.3,36.45,36.29,36.33,42200.0,19.8613,19.9433,19.8558,19.8777,42200.0
2009-09-08 12:30:00,36.33,36.37,36.23,36.28,57800.0,19.8777,19.8996,19.823,19.8503,57800.0
2009-09-08 13:00:00,36.28,36.33,36.1,36.24,56000.0,19.8503,19.8777,19.7518,19.8284,56000.0
2009-09-08 13:30:00,36.24,36.26,35.93,35.94,80000.0,19.8284,19.8394,19.6588,19.6643,80000.0
2009-09-08 14:00:00,35.94,36.17,35.91,36.16,35100.0,19.6643,19.7901,19.6479,19.7847,35100.0
2009-09-08 14:30:00,36.16,36.31,36.14,36.29,106600.0,19.7847,19.8667,19.7737,19.8558,106600.0
2009-09-08 15:00:00,36.29,36.45,36.14,36.41,80100.0,19.8558,19.9433,19.7737,19.9215,80100.0
2009-09-08 15:30:00,36.43,36.45,36.28,36.4,301300.0,19.9324,19.9433,19.8503,19.916,301300.0
2009-09-09 09:30:00,35.85,36.53,35.85,36.47,41700.0,19.6151,19.9871,19.6151,19.9543,41700.0
2009-09-09 10:00:00,36.46,36.78,36.46,36.55,108400.0,19.9488,20.1239,19.9488,19.9981,108400.0
2009-09-09 10:30:00,36.53,36.56,36.31,36.36,105500.0,19.9871,20.0035,19.8667,19.8941,105500.0
2009-09-09 11:00:00,36.35,36.57,36.3,36.57,136500.0,19.8886,20.009,19.8613,20.009,136500.0
2009-09-09 11:30:00,36.59,36.73,36.55,36.63,50900.0,20.0199,20.0965,19.9981,20.0418,50900.0
2009-09-09 12:00:00,36.64,36.87,36.62,36.87,32300.0,20.0473,20.1731,20.0364,20.1731,32300.0
2009-09-09 12:30:00,36.87,37.05,36.87,36.95,56200.0,20.1731,20.2716,20.1731,20.2169,56200.0
2009-09-09 13:00:00,36.95,36.99,36.82,36.86,109700.0,20.2169,20.2388,20.1458,20.1677,109700.0
2009-09-09 13:30:00,36.88,36.98,36.87,36.95,34500.0,20.1786,20.2333,20.1731,20.2169,34500.0
2009-09-09 14:00:00,36.95,36.98,36.62,36.75,66700.0,20.2169,20.2333,20.0364,20.1075,66700.0
2009-09-09 14:30:00,36.76,36.81,36.46,36.53,59300.0,20.113,20.1403,19.9488,19.9871,59300.0
2009-09-09 15:00:00,36.52,36.79,36.48,36.75,51700.0,19.9816,20.1294,19.9598,20.1075,51700.0
2009-09-09 15:30:00,36.76,36.98,36.72,36.92,229800.0,20.113,20.2333,20.0911,20.2005,229800.0
2009-09-10 09:30:00,36.99,37.01,36.33,36.52,78300.0,20.2388,20.2497,19.8777,19.9816,78300.0
2009-09-10 10:00:00,36.52,36.88,36.46,36.53,84600.0,19.9816,20.1786,19.9488,19.9871,84600.0
2009-09-10 10:30:00,36.55,36.7,36.48,36.58,47800.0,19.9981,20.0801,19.9598,20.0145,47800.0
2009-09-10 11:00:00,36.61,36.82,36.55,36.77,34000.0,20.0309,20.1458,19.9981,20.1184,34000.0
2009-09-10 11:30:00,36.81,37.03,36.74,36.95,35900.0,20.1403,20.2607,20.102,20.2169,35900.0
2009-09-10 12:00:00,36.93,36.98,36.8,36.86,44500.0,20.206,20.2333,20.1348,20.1677,44500.0
2009-09-10 12:30:00,36.88,37.03,36.88,36.97,16200.0,20.1786,20.2607,20.1786,20.2279,16200.0
2009-09-10 13:00:00,36.97,37.09,36.85,36.87,29800.0,20.2279,20.2935,20.1622,20.1731,29800.0
2009-09-10 13:30:00,36.85,37.35,36.8,37.35,40900.0,20.1622,20.4358,20.1348,20.4358,40900.0
2009-09-10 14:00:00,37.35,37.45,37.3,37.37,59200.0,20.4358,20.4905,20.4084,20.4467,59200.0
2009-09-10 14:30:00,37.36,37.59,37.33,37.47,49200.0,20.4412,20.5671,20.4248,20.5014,49200.0
2009-09-10 15:00:00,37.48,37.57,37.39,37.52,64200.0,20.5069,20.5561,20.4577,20.5288,64200.0
2009-09-10 15:30:00,37.53,37.66,37.47,37.54,124000.0,20.5343,20.6054,20.5014,20.5397,124000.0
2009-09-11 09:30:00,37.64,37.95,37.55,37.89,32800.0,20.5944,20.7641,20.5452,20.7312,32800.0
2009-09-11 10:00:00,37.95,38.0,37.69,37.83,33500.0,20.7641,20.7914,20.6218,20.6984,33500.0
2009-09-11 10:30:00,37.85,38.0,37.58,37.76,121200.0,20.7093,20.7914,20.5616,20.6601,121200.0
2009-09-11 11:00:00,37.77,37.81,37.6,37.61,57700.0,20.6656,20.6875,20.5726,20.578,57700.0
2009-09-11 11:30:00,37.58,37.68,37.24,37.47,63900.0,20.5616,20.6163,20.3756,20.5014,63900.0
2009-09-11 12:00:00,37.46,37.56,37.22,37.24,50000.0,20.496,20.5507,20.3646,20.3756,50000.0
2009-09-11 12:30:00,37.23,37.38,36.98,37.26,37200.0,20.3701,20.4522,20.2333,20.3865,37200.0
2009-09-11 13:00:00,37.24,37.47,37.23,37.37,14800.0,20.3756,20.5014,20.3701,20.4467,14800.0
2009-09-11 13:30:00,37.37,37.43,37.22,37.24,22100.0,20.4467,20.4795,20.3646,20.3756,22100.0
2009-09-11 14:00:00,37.26,37.48,37.23,37.45,21700.0,20.3865,20.5069,20.3701,20.4905,21700.0
2009-09-11 14:30:00,37.45,37.68,37.43,37.59,22700.0,20.4905,20.6163,20.4795,20.5671,22700.0
2009-09-11 15:00:00,37.59,37.74,37.55,37.73,38400.0,20.5671,20.6492,20.5452,20.6437,38400.0
2009-09-11 15:30:00,37.74,37.76,37.43,37.51,116200.0,20.6492,20.6601,20.4795,20.5233,116200.0
2009-09-14 09:30:00,37.24,37.57,37.0,37.57,43600.0,20.3756,20.5561,20.2443,20.5561,43600.0
2009-09-14 10:00:00,37.55,37.63,37.38,37.5,55500.0,20.5452,20.589,20.4522,20.5178,55500.0
2009-09-14 10:30:00,37.48,37.86,37.41,37.78,68800.0,20.5069,20.7148,20.4686,20.671,68800.0
2009-09-14 11:00:00,37.78,38.27,37.72,38.22,65800.0,20.671,20.9391,20.6382,20.9118,65800.0
2009-09-14 11:30:00,38.19,38.28,37.92,37.98,33700.0,20.8954,20.9446,20.7476,20.7805,33700.0
2009-09-14 12:00:00,37.98,38.17,37.93,38.12,36900.0,20.7805,20.8844,20.7531,20.8571,36900.0
2009-09-14 12:30:00,38.12,38.12,38.02,38.1,30600.0,20.8571,20.8571,20.8024,20.8461,30600.0
2009-09-14 13:00:00,38.08,38.09,37.97,38.01,41900.0,20.8352,20.8407,20.775,20.7969,41900.0
2009-09-14 13:30:00,38.02,38.31,37.99,38.28,40400.0,20.8024,20.961,20.7859,20.9446,40400.0
2009-09-14 14:00:00,38.28,38.5,38.25,38.5,31300.0,20.9446,21.065,20.9282,21.065,31300.0
2009-09-14 14:30:00,38.5,38.62,38.44,38.55,67500.0,21.065,21.1306,21.0322,21.0923,67500.0
2009-09-14 15:00:00,38.55,38.69,38.51,38.64,72600.0,21.0923,21.1689,21.0705,21.1416,72600.0
2009-09-14 15:30:00,38.64,39.02,38.64,38.96,173100.0,21.1416,21.3495,21.1416,21.3167,173100.0
2009-09-15 09:30:00,39.05,39.3,38.76,38.87,76200.0,21.3659,21.5027,21.2072,21.2674,76200.0
2009-09-15 10:00:00,38.85,39.1,38.46,39.01,134500.0,21.2565,21.3933,21.0431,21.344,134500.0
2009-09-15 10:30:00,39.03,39.26,38.97,39.19,73100.0,21.355,21.4808,21.3221,21.4425,73100.0
2009-09-15 11:00:00,39.19,39.21,38.85,38.93,113300.0,21.4425,21.4535,21.2565,21.3003,113300.0
2009-09-15 11:30:00,38.91,39.39,38.9,39.33,64000.0,21.2893,21.5519,21.2838,21.5191,64000.0
2009-09-15 12:00:00,39.3,39.36,39.15,39.16,45700.0,21.5027,21.5355,21.4206,21.4261,45700.0
2009-09-15 12:30:00,39.15,39.24,39.05,39.22,45200.0,21.4206,21.4699,21.3659,21.4589,45200.0
2009-09-15 13:00:00,39.23,40.11,39.21,40.02,66900.0,21.4644,21.9459,21.4535,21.8966,66900.0
2009-09-15 13:30:00,40.02,40.19,39.81,40.19,54400.0,21.8966,21.9897,21.7817,21.9897,54400.0
2009-09-15 14:00:00,40.19,40.23,39.75,39.79,91700.0,21.9897,22.0115,21.7489,21.7708,91700.0
2009-09-15 14:30:00,39.8,39.8,39.21,39.32,87600.0,21.7763,21.7763,21.4535,21.5136,87600.0
2009-09-15 15:00:00,39.34,39.67,39.26,39.58,103400.0,21.5246,21.7051,21.4808,21.6559,103400.0
2009-09-15 15:30:00,39.57,39.7,39.4,39.63,205800.0,21.6504,21.7216,21.5574,21.6833,205800.0
2009-09-16 09:30:00,39.52,40.47,39.52,40.39,50900.0,21.6231,22.1429,21.6231,22.0991,50900.0
2009-09-16 10:00:00,40.41,40.87,40.4,40.81,135200.0,22.11,22.3617,22.1046,22.3289,135200.0
2009-09-16 10:30:00,40.83,40.98,40.76,40.9,68100.0,22.3398,22.4219,22.3015,22.3781,68100.0
2009-09-16 11:00:00,40.9,41.03,40.82,40.91,67000.0,22.3781,22.4493,22.3344,22.3836,67000.0
2009-09-16 11:30:00,40.9,41.34,40.9,41.33,58400.0,22.3781,22.6189,22.3781,22.6134,58400.0
2009-09-16 12:00:00,41.34,41.34,40.99,40.99,170200.0,22.6189,22.6189,22.4274,22.4274,170200.0
2009-09-16 12:30:00,41.0,41.24,40.88,40.95,49700.0,22.4328,22.5642,22.3672,22.4055,49700.0
2009-09-16 13:00:00,40.95,41.41,40.94,41.37,67500.0,22.4055,22.6572,22.4,22.6353,67500.0
2009-09-16 13:30:00,41.39,41.48,41.1,41.26,54500.0,22.6462,22.6955,22.4876,22.5751,54500.0
2009-09-16 14:00:00,41.25,41.47,41.07,41.08,23600.0,22.5696,22.69,22.4711,22.4766,23600.0
2009-09-16 14:30:00,41.1,41.35,41.06,41.2,33000.0,22.4876,22.6243,22.4657,22.5423,33000.0
2009-09-16 15:00:00,41.18,41.31,41.12,41.22,82500.0,22.5313,22.6025,22.4985,22.5532,82500.0
2009-09-16 15:30:00,41.24,41.27,41.1,41.27,272900.0,22.5642,22.5806,22.4876,22.5806,272900.0
2009-09-17 09:30:00,41.06,42.73,40.76,42.73,33800.0,22.4657,23.3794,22.3015,23.3794,33800.0
2009-09-17 10:00:00,42.62,42.92,42.37,42.41,223400.0,23.3192,23.4834,23.1824,23.2043,223400.0
2009-09-17 10:30:00,42.4,42.5,41.92,42.05,100700.0,23.1988,23.2536,22.9362,23.0073,100700.0
2009-09-17 11:00:00,42.04,42.08,41.68,41.97,66200.0,23.0019,23.0238,22.8049,22.9636,66200.0
2009-09-17 11:30:00,41.93,41.96,41.46,41.61,53700.0,22.9417,22.9581,22.6845,22.7666,53700.0
2009-09-17 12:00:00,41.65,41.69,40.58,41.03,55600.0,22.7885,22.8104,22.203,22.4493,55600.0
2009-09-17 12:30:00,41.09,41.16,40.81,40.87,50000.0,22.4821,22.5204,22.3289,22.3617,50000.0
2009-09-17 13:00:00,40.87,41.04,40.72,40.98,46600.0,22.3617,22.4547,22.2796,22.4219,46600.0
2009-09-17 13:30:00,40.93,41.32,40.84,41.3,36300.0,22.3945,22.6079,22.3453,22.597,36300.0
2009-09-17 14:00:00,41.3,41.3,40.91,41.04,33700.0,22.597,22.597,22.3836,22.4547,33700.0
2009-09-17 14:30:00,41.09,41.51,41.02,41.31,31000.0,22.4821,22.7119,22.4438,22.6025,31000.0
2009-09-17 15:00:00,41.29,41.65,41.2,41.61,42400.0,22.5915,22.7885,22.5423,22.7666,42400.0
2009-09-17 15:30:00,41.59,41.61,41.01,41.17,116200.0,22.7557,22.7666,22.4383,22.5259,116200.0
2009-09-18 09:30:00,41.4,41.6,40.89,40.89,88000.0,22.6517,22.7611,22.3727,22.3727,88000.0
2009-09-18 10:00:00,40.89,41.1,40.67,40.97,50900.0,22.3727,22.4876,22.2523,22.4164,50900.0
2009-09-18 10:30:00,40.97,41.57,40.86,41.54,46900.0,22.4164,22.7447,22.3562,22.7283,46900.0
2009-09-18 11:00:00,41.56,41.63,41.05,41.1,19500.0,22.7392,22.7775,22.4602,22.4876,19500.0
2009-09-18 11:30:00,41.1,41.28,41.0,41.03,34100.0,22.4876,22.586,22.4328,22.4493,34100.0
2009-09-18 12:00:00,41.04,41.07,40.89,41.02,22700.0,22.4547,22.4711,22.3727,22.4438,22700.0
2009-09-18 12:30:00,41.05,41.45,41.03,41.4,18500.0,22.4602,22.6791,22.4493,22.6517,18500.0
2009-09-18 13:00:00,41.4,41.44,41.24,41.32,9900.0,22.6517,22.6736,22.5642,22.6079,9900.0
2009-09-18 13:30:00,41.31,41.57,41.28,41.51,10600.0,22.6025,22.7447,22.586,22.7119,10600.0
2009-09-18 14:00:00,41.54,41.63,41.52,41.57,18800.0,22.7283,22.7775,22.7174,22.7447,18800.0
2009-09-18 14:30:00,41.57,41.6,41.46,41.47,15200.0,22.7447,22.7611,22.6845,22.69,15200.0
2009-09-18 15:00:00,41.48,41.61,41.45,41.5,76900.0,22.6955,22.7666,22.6791,22.7064,76900.0
2009-09-18 15:30:00,41.54,41.54,41.17,41.26,135600.0,22.7283,22.7283,22.5259,22.5751,135600.0
2009-09-21 09:30:00,40.73,41.31,40.73,41.04,55300.0,22.2851,22.6025,22.2851,22.4547,55300.0
2009-09-21 10:00:00,41.04,41.21,40.68,40.85,42900.0,22.4547,22.5477,22.2578,22.3508,42900.0
2009-09-21 10:30:00,40.83,41.02,40.5,41.02,39500.0,22.3398,22.4438,22.1593,22.4438,39500.0
2009-09-21 11:00:00,40.99,41.35,40.9,41.2,36600.0,22.4274,22.6243,22.3781,22.5423,36600.0
2009-09-21 11:30:00,41.22,41.54,41.02,41.03,21800.0,22.5532,22.7283,22.4438,22.4493,21800.0
2009-09-21 12:00:00,40.99,41.11,40.85,41.02,28100.0,22.4274,22.493,22.3508,22.4438,28100.0
2009-09-21 12:30:00,40.95,41.06,40.81,40.96,31000.0,22.4055,22.4657,22.3289,22.411,31000.0
2009-09-21 13:00:00,40.95,41.23,40.85,41.23,25400.0,22.4055,22.5587,22.3508,22.5587,25400.0
2009-09-21 13:30:00,41.22,41.22,41.05,41.16,18800.0,22.5532,22.5532,22.4602,22.5204,18800.0
2009-09-21 14:00:00,41.16,41.2,40.93,40.98,20400.0,22.5204,22.5423,22.3945,22.4219,20400.0
2009-09-21 14:30:00,40.97,41.2,40.95,41.06,21600.0,22.4164,22.5423,22.4055,22.4657,21600.0
2009-09-21 15:00:00,41.06,41.25,41.0,41.06,62100.0,22.4657,22.5696,22.4328,22.4657,62100.0
2009-09-21 15:30:00,41.05,41.16,40.86,40.91,143400.0,22.4602,22.5204,22.3562,22.3836,143400.0
2009-09-22 09:30:00,41.53,41.9,41.24,41.48,57300.0,22.7228,22.9253,22.5642,22.6955,57300.0
2009-09-22 10:00:00,41.49,41.66,41.34,41.51,93800.0,22.7009,22.794,22.6189,22.7119,93800.0
2009-09-22 10:30:00,41.53,41.85,41.41,41.76,59800.0,22.7228,22.8979,22.6572,22.8487,59800.0
2009-09-22 11:00:00,41.75,42.17,41.75,42.15,54400.0,22.8432,23.073,22.8432,23.0621,54400.0
2009-09-22 11:30:00,42.15,42.22,42.01,42.14,45000.0,23.0621,23.1004,22.9855,23.0566,45000.0
2009-09-22 12:00:00,42.13,42.43,42.09,42.31,61400.0,23.0511,23.2153,23.0292,23.1496,61400.0
2009-09-22 12:30:00,42.31,42.37,41.99,42.05,51500.0,23.1496,23.1824,22.9745,23.0073,51500.0
2009-09-22 13:00:00,42.05,42.13,41.91,42.07,76900.0,23.0073,23.0511,22.9307,23.0183,76900.0
2009-09-22 13:30:00,42.06,42.11,41.76,41.78,22100.0,23.0128,23.0402,22.8487,22.8596,22100.0
2009-09-22 14:00:00,41.76,42.21,41.76,42.21,52700.0,22.8487,23.0949,22.8487,23.0949,52700.0
2009-09-22 14:30:00,42.22,42.46,42.13,42.44,22500.0,23.1004,23.2317,23.0511,23.2207,22500.0
2009-09-22 15:00:00,42.44,42.44,42.17,42.4,76600.0,23.2207,23.2207,23.073,23.1988,76600.0
2009-09-22 15:30:00,42.41,42.74,42.31,42.7,218900.0,23.2043,23.3849,23.1496,23.363,218900.0
2009-09-23 09:30:00,42.65,42.99,42.12,42.23,68400.0,23.3356,23.5217,23.0456,23.1058,68400.0
2009-09-23 10:00:00,42.25,42.4,42.18,42.29,59700.0,23.1168,23.1988,23.0785,23.1387,59700.0
2009-09-23 10:30:00,42.25,42.33,42.11,42.31,81000.0,23.1168,23.1605,23.0402,23.1496,81000.0
2009-09-23 11:00:00,42.29,42.31,42.04,42.25,77200.0,23.1387,23.1496,23.0019,23.1168,77200.0
2009-09-23 11:30:00,42.24,42.51,42.1,42.5,77700.0,23.1113,23.259,23.0347,23.2536,77700.0
2009-09-23 12:00:00,42.47,42.54,42.24,42.29,55400.0,23.2371,23.2754,23.1113,23.1387,55400.0
2009-09-23 12:30:00,42.29,42.61,42.26,42.6,66300.0,23.1387,23.3137,23.1222,23.3083,66300.0
2009-09-23 13:00:00,42.62,42.71,42.52,42.62,74900.0,23.3192,23.3685,23.2645,23.3192,74900.0
2009-09-23 13:30:00,42.62,42.83,42.56,42.77,79300.0,23.3192,23.4341,23.2864,23.4013,79300.0
2009-09-23 14:00:00,42.77,42.8,42.29,42.55,94100.0,23.4013,23.4177,23.1387,23.2809,94100.0
2009-09-23 14:30:00,42.56,42.68,42.26,42.28,85600.0,23.2864,23.352,23.1222,23.1332,85600.0
2009-09-23 15:00:00,42.28,42.49,42.17,42.21,202500.0,23.1332,23.2481,23.073,23.0949,202500.0
2009-09-23 15:30:00,42.2,42.27,41.89,41.93,460200.0,23.0894,23.1277,22.9198,22.9417,460200.0
2009-09-24 09:30:00,42.27,42.46,41.74,41.88,71300.0,23.1277,23.2317,22.8377,22.9143,71300.0
2009-09-24 10:00:00,41.88,41.88,40.65,41.23,120200.0,22.9143,22.9143,22.2413,22.5587,120200.0
2009-09-24 10:30:00,41.2,41.38,40.71,41.28,143300.0,22.5423,22.6408,22.2742,22.586,143300.0
2009-09-24 11:00:00,41.26,41.58,41.22,41.58,93100.0,22.5751,22.7502,22.5532,22.7502,93100.0
2009-09-24 11:30:00,41.58,41.7,41.27,41.44,72300.0,22.7502,22.8158,22.5806,22.6736,72300.0
2009-09-24 12:00:00,41.45,41.64,41.28,41.33,62800.0,22.6791,22.783,22.586,22.6134,62800.0
2009-09-24 12:30:00,41.32,41.38,41.08,41.18,65800.0,22.6079,22.6408,22.4766,22.5313,65800.0
2009-09-24 13:00:00,41.19,41.49,41.15,41.26,60300.0,22.5368,22.7009,22.5149,22.5751,60300.0
2009-09-24 13:30:00,41.25,41.32,40.99,41.15,63100.0,22.5696,22.6079,22.4274,22.5149,63100.0
2009-09-24 14:00:00,41.16,41.16,40.61,40.78,143200.0,22.5204,22.5204,22.2195,22.3125,143200.0
2009-09-24 14:30:00,40.77,41.01,40.65,40.91,115700.0,22.307,22.4383,22.2413,22.3836,115700.0
2009-09-24 15:00:00,40.89,41.29,40.85,41.11,100300.0,22.3727,22.5915,22.3508,22.493,100300.0
2009-09-24 15:30:00,41.08,41.22,40.75,40.9,318500.0,22.4766,22.5532,22.2961,22.3781,318500.0
2009-09-25 09:30:00,40.73,41.12,40.31,40.72,58800.0,22.2851,22.4985,22.0553,22.2796,58800.0
2009-09-25 10:00:00,40.69,41.33,40.49,41.05,48600.0,22.2632,22.6134,22.1538,22.4602,48600.0
2009-09-25 10:30:00,41.05,41.28,40.77,41.28,78600.0,22.4602,22.586,22.307,22.586,78600.0
2009-09-25 11:00:00,41.25,41.46,41.05,41.24,41400.0,22.5696,22.6845,22.4602,22.5642,41400.0
2009-09-25 11:30:00,41.23,41.25,41.02,41.03,39700.0,22.5587,22.5696,22.4438,22.4493,39700.0
2009-09-25 12:00:00,41.01,41.1,40.85,40.92,67900.0,22.4383,22.4876,22.3508,22.3891,67900.0
2009-09-25 12:30:00,40.92,41.03,40.82,40.88,33300.0,22.3891,22.4493,22.3344,22.3672,33300.0
2009-09-25 13:00:00,40.89,40.93,40.59,40.84,42900.0,22.3727,22.3945,22.2085,22.3453,42900.0
2009-09-25 13:30:00,40.79,41.29,40.64,41.24,63700.0,22.3179,22.5915,22.2359,22.5642,63700.0
2009-09-25 14:00:00,41.27,41.4,40.98,41.0,33600.0,22.5806,22.6517,22.4219,22.4328,33600.0
2009-09-25 14:30:00,41.0,41.05,40.96,41.04,172500.0,22.4328,22.4602,22.411,22.4547,172500.0
2009-09-25 15:00:00,41.05,41.1,40.91,40.91,107700.0,22.4602,22.4876,22.3836,22.3836,107700.0
2009-09-25 15:30:00,40.93,40.93,40.68,40.87,467000.0,22.3945,22.3945,22.2578,22.3617,467000.0
2009-09-28 09:30:00,41.01,41.04,40.33,40.87,172000.0,22.6858,22.7024,22.3096,22.6084,172000.0
2009-09-28 10:00:00,40.89,40.97,40.26,40.35,95600.0,22.6194,22.6637,22.2709,22.3207,95600.0
2009-09-28 10:30:00,40.35,40.51,40.25,40.3,84100.0,22.3207,22.4092,22.2654,22.293,84100.0
2009-09-28 11:00:00,40.31,40.44,40.29,40.39,110000.0,22.2986,22.3705,22.2875,22.3428,110000.0
2009-09-28 11:30:00,40.41,40.48,40.11,40.11,55500.0,22.3539,22.3926,22.1879,22.1879,55500.0
2009-09-28 12:00:00,40.1,40.31,40.1,40.26,36400.0,22.1824,22.2986,22.1824,22.2709,36400.0
2009-09-28 12:30:00,40.28,40.48,40.23,40.26,50500.0,22.282,22.3926,22.2543,22.2709,50500.0
2009-09-28 13:00:00,40.27,40.78,40.27,40.76,69200.0,22.2764,22.5586,22.2764,22.5475,69200.0
2009-09-28 13:30:00,40.76,40.77,40.62,40.66,64100.0,22.5475,22.553,22.4701,22.4922,64100.0
2009-09-28 14:00:00,40.66,40.76,40.58,40.68,65900.0,22.4922,22.5475,22.4479,22.5032,65900.0
2009-09-28 14:30:00,40.68,40.68,40.51,40.56,57100.0,22.5032,22.5032,22.4092,22.4369,57100.0
2009-09-28 15:00:00,40.53,40.55,40.44,40.49,94500.0,22.4203,22.4313,22.3705,22.3981,94500.0
2009-09-28 15:30:00,40.5,40.86,40.38,40.76,278900.0,22.4037,22.6028,22.3373,22.5475,278900.0
2009-09-29 09:30:00,40.89,41.05,40.53,40.97,70900.0,22.6194,22.7079,22.4203,22.6637,70900.0
2009-09-29 10:00:00,40.94,40.94,40.28,40.58,82100.0,22.6471,22.6471,22.282,22.4479,82100.0
2009-09-29 10:30:00,40.59,40.74,40.0,40.0,37400.0,22.4535,22.5364,22.1271,22.1271,37400.0
2009-09-29 11:00:00,40.0,40.44,39.84,40.33,24900.0,22.1271,22.3705,22.0386,22.3096,24900.0
2009-09-29 11:30:00,40.34,40.37,39.89,40.19,30100.0,22.3152,22.3318,22.0662,22.2322,30100.0
2009-09-29 12:00:00,40.21,40.32,39.97,39.97,31900.0,22.2433,22.3041,22.1105,22.1105,31900.0
2009-09-29 12:30:00,39.97,40.26,39.97,40.23,39900.0,22.1105,22.2709,22.1105,22.2543,39900.0
2009-09-29 13:00:00,40.21,40.4,40.21,40.36,42700.0,22.2433,22.3484,22.2433,22.3262,42700.0
2009-09-29 13:30:00,40.33,40.46,40.23,40.46,32000.0,22.3096,22.3815,22.2543,22.3815,32000.0
2009-09-29 14:00:00,40.48,40.48,40.16,40.22,38100.0,22.3926,22.3926,22.2156,22.2488,38100.0
2009-09-29 14:30:00,40.23,40.36,40.04,40.24,45600.0,22.2543,22.3262,22.1492,22.2598,45600.0
2009-09-29 15:00:00,40.21,40.32,40.13,40.2,54400.0,22.2433,22.3041,22.199,22.2377,54400.0
2009-09-29 15:30:00,40.19,40.26,39.91,40.01,242600.0,22.2322,22.2709,22.0773,22.1326,242600.0
2009-09-30 09:30:00,40.27,40.57,39.2,39.34,68500.0,22.2764,22.4424,21.6845,21.762,68500.0
2009-09-30 10:00:00,39.31,39.65,39.18,39.49,67500.0,21.7454,21.9335,21.6735,21.845,67500.0
2009-09-30 10:30:00,39.53,39.8,39.41,39.75,70700.0,21.8671,22.0165,21.8007,21.9888,70700.0
2009-09-30 11:00:00,39.74,39.91,39.66,39.8,53900.0,21.9833,22.0773,21.939,22.0165,53900.0
2009-09-30 11:30:00,39.79,40.18,39.79,40.11,54000.0,22.0109,22.2267,22.0109,22.1879,54000.0
2009-09-30 12:00:00,40.1,40.4,40.04,40.36,48000.0,22.1824,22.3484,22.1492,22.3262,48000.0
2009-09-30 12:30:00,40.36,40.93,40.36,40.82,83800.0,22.3262,22.6415,22.3262,22.5807,83800.0
2009-09-30 13:00:00,40.85,41.0,40.63,40.63,87300.0,22.5973,22.6803,22.4756,22.4756,87300.0
2009-09-30 13:30:00,40.64,40.95,40.51,40.83,49100.0,22.4811,22.6526,22.4092,22.5862,49100.0
2009-09-30 14:00:00,40.8,41.12,40.67,41.02,61400.0,22.5696,22.7466,22.4977,22.6913,61400.0
2009-09-30 14:30:00,40.99,41.13,40.59,40.59,69400.0,22.6747,22.7522,22.4535,22.4535,69400.0
2009-09-30 15:00:00,40.58,40.58,40.05,40.09,85300.0,22.4479,22.4479,22.1547,22.1769,85300.0
2009-09-30 15:30:00,40.12,40.45,40.07,40.29,163200.0,22.1935,22.376,22.1658,22.2875,163200.0
2009-10-01 09:30:00,40.03,40.2,39.66,39.74,51900.0,22.1437,22.2377,21.939,21.9833,51900.0
2009-10-01 10:00:00,39.79,39.86,39.23,39.47,60900.0,22.0109,22.0496,21.7011,21.8339,60900.0
2009-10-01 10:30:00,39.4,39.71,39.33,39.61,34300.0,21.7952,21.9667,21.7565,21.9113,34300.0
2009-10-01 11:00:00,39.6,39.6,39.1,39.15,54300.0,21.9058,21.9058,21.6292,21.6569,54300.0
2009-10-01 11:30:00,39.13,39.17,38.92,39.11,22400.0,21.6458,21.668,21.5297,21.6348,22400.0
2009-10-01 12:00:00,39.1,39.33,38.92,39.22,28600.0,21.6292,21.7565,21.5297,21.6956,28600.0
2009-10-01 12:30:00,39.22,39.24,39.02,39.15,26800.0,21.6956,21.7067,21.585,21.6569,26800.0
2009-10-01 13:00:00,39.14,39.16,38.87,39.04,69500.0,21.6514,21.6624,21.502,21.596,69500.0
2009-10-01 13:30:00,39.05,39.38,38.95,39.2,53800.0,21.6016,21.7841,21.5463,21.6845,53800.0
2009-10-01 14:00:00,39.17,39.34,39.07,39.19,43100.0,21.668,21.762,21.6126,21.679,43100.0
2009-10-01 14:30:00,39.21,39.25,38.64,38.65,83800.0,21.6901,21.7122,21.3748,21.3803,83800.0
2009-10-01 15:00:00,38.64,38.72,38.41,38.47,74000.0,21.3748,21.419,21.2475,21.2807,74000.0
2009-10-01 15:30:00,38.47,38.74,38.15,38.2,221400.0,21.2807,21.4301,21.1037,21.1314,221400.0
2009-10-02 09:30:00,37.53,37.9,37.29,37.71,92000.0,20.7607,20.9654,20.628,20.8603,92000.0
2009-10-02 10:00:00,37.65,38.71,37.6,38.59,120100.0,20.8271,21.4135,20.7995,21.3471,120100.0
2009-10-02 10:30:00,38.66,39.4,38.3,38.3,83800.0,21.3858,21.7952,21.1867,21.1867,83800.0
2009-10-02 11:00:00,38.34,38.45,38.07,38.12,37300.0,21.2088,21.2697,21.0595,21.0871,37300.0
2009-10-02 11:30:00,38.15,38.38,37.82,37.95,60900.0,21.1037,21.2309,20.9212,20.9931,60900.0
2009-10-02 12:00:00,37.95,38.48,37.95,38.39,40000.0,20.9931,21.2863,20.9931,21.2365,40000.0
2009-10-02 12:30:00,38.43,38.58,38.12,38.3,37400.0,21.2586,21.3416,21.0871,21.1867,37400.0
2009-10-02 13:00:00,38.26,38.68,38.2,38.68,48700.0,21.1646,21.3969,21.1314,21.3969,48700.0
2009-10-02 13:30:00,38.7,38.76,38.39,38.51,38600.0,21.408,21.4411,21.2365,21.3029,38600.0
2009-10-02 14:00:00,38.53,38.69,38.34,38.63,39200.0,21.3139,21.4024,21.2088,21.3692,39200.0
2009-10-02 14:30:00,38.63,38.68,38.18,38.2,49000.0,21.3692,21.3969,21.1203,21.1314,49000.0
2009-10-02 15:00:00,38.16,38.17,37.75,37.92,57700.0,21.1092,21.1148,20.8824,20.9765,57700.0
2009-10-02 15:30:00,37.94,38.26,37.83,37.97,133100.0,20.9875,21.1646,20.9267,21.0041,133100.0
2009-10-05 09:30:00,38.22,39.1,38.07,39.05,88800.0,21.1424,21.6292,21.0595,21.6016,88800.0
2009-10-05 10:00:00,39.05,39.18,38.43,38.54,70200.0,21.6016,21.6735,21.2586,21.3194,70200.0
2009-10-05 10:30:00,38.6,38.86,38.53,38.82,45000.0,21.3526,21.4965,21.3139,21.4743,45000.0
2009-10-05 11:00:00,38.82,38.89,38.65,38.77,33900.0,21.4743,21.5131,21.3803,21.4467,33900.0
2009-10-05 11:30:00,38.73,38.87,38.57,38.7,30900.0,21.4246,21.502,21.336,21.408,30900.0
2009-10-05 12:00:00,38.72,38.94,38.66,38.7,25400.0,21.419,21.5407,21.3858,21.408,25400.0
2009-10-05 12:30:00,38.68,38.8,38.61,38.69,20700.0,21.3969,21.4633,21.3582,21.4024,20700.0
2009-10-05 13:00:00,38.7,38.76,38.65,38.67,14900.0,21.408,21.4411,21.3803,21.3914,14900.0
2009-10-05 13:30:00,38.71,38.72,38.5,38.68,30300.0,21.4135,21.419,21.2973,21.3969,30300.0
2009-10-05 14:00:00,38.69,38.73,38.4,38.47,27600.0,21.4024,21.4246,21.242,21.2807,27600.0
2009-10-05 14:30:00,38.47,38.8,38.43,38.67,49000.0,21.2807,21.4633,21.2586,21.3914,49000.0
2009-10-05 15:00:00,38.67,38.93,38.67,38.76,61900.0,21.3914,21.5352,21.3914,21.4411,61900.0
2009-10-05 15:30:00,38.78,38.89,38.55,38.81,201300.0,21.4522,21.5131,21.325,21.4688,201300.0
2009-10-06 09:30:00,39.03,39.58,38.99,39.57,46900.0,21.5905,21.8948,21.5684,21.8892,46900.0
2009-10-06 10:00:00,39.6,39.86,39.53,39.68,69100.0,21.9058,22.0496,21.8671,21.9501,69100.0
2009-10-06 10:30:00,39.69,39.8,39.47,39.8,42700.0,21.9556,22.0165,21.8339,22.0165,42700.0
2009-10-06 11:00:00,39.78,39.85,39.64,39.68,31600.0,22.0054,22.0441,21.9279,21.9501,31600.0
2009-10-06 11:30:00,39.68,39.76,39.49,39.55,43400.0,21.9501,21.9943,21.845,21.8782,43400.0
2009-10-06 12:00:00,39.55,39.6,39.3,39.35,52900.0,21.8782,21.9058,21.7399,21.7675,52900.0
2009-10-06 12:30:00,39.31,39.53,39.2,39.27,41800.0,21.7454,21.8671,21.6845,21.7233,41800.0
2009-10-06 13:00:00,39.27,39.36,38.95,39.34,117200.0,21.7233,21.7731,21.5463,21.762,117200.0
2009-10-06 13:30:00,39.35,39.45,38.91,39.12,50600.0,21.7675,21.8228,21.5241,21.6403,50600.0
2009-10-06 14:00:00,39.08,39.12,38.5,38.57,90300.0,21.6182,21.6403,21.2973,21.336,90300.0
2009-10-06 14:30:00,38.57,38.94,38.5,38.91,117600.0,21.336,21.5407,21.2973,21.5241,117600.0
2009-10-06 15:00:00,38.89,39.26,38.8,39.06,103400.0,21.5131,21.7177,21.4633,21.6071,103400.0
2009-10-06 15:30:00,39.07,39.25,38.73,39.2,159700.0,21.6126,21.7122,21.4246,21.6845,159700.0
2009-10-07 09:30:00,39.0,39.38,38.4,38.7,59600.0,21.5739,21.7841,21.242,21.408,59600.0
2009-10-07 10:00:00,38.68,39.11,38.53,38.96,37700.0,21.3969,21.6348,21.3139,21.5518,37700.0
2009-10-07 10:30:00,38.92,39.04,38.75,38.77,61800.0,21.5297,21.596,21.4356,21.4467,61800.0
2009-10-07 11:00:00,38.82,39.08,38.77,38.97,25800.0,21.4743,21.6182,21.4467,21.5573,25800.0
2009-10-07 11:30:00,38.96,39.07,38.81,38.96,23700.0,21.5518,21.6126,21.4688,21.5518,23700.0
2009-10-07 12:00:00,38.95,39.24,38.95,39.03,24500.0,21.5463,21.7067,21.5463,21.5905,24500.0
2009-10-07 12:30:00,39.05,39.06,38.83,38.92,35600.0,21.6016,21.6071,21.4799,21.5297,35600.0
2009-10-07 13:00:00,38.91,38.98,38.77,38.89,18200.0,21.5241,21.5628,21.4467,21.5131,18200.0
2009-10-07 13:30:00,38.9,38.95,38.78,38.92,20200.0,21.5186,21.5463,21.4522,21.5297,20200.0
2009-10-07 14:00:00,38.93,38.94,38.52,38.65,26000.0,21.5352,21.5407,21.3084,21.3803,26000.0
2009-10-07 14:30:00,38.64,38.74,38.5,38.63,18300.0,21.3748,21.4301,21.2973,21.3692,18300.0
2009-10-07 15:00:00,38.64,38.77,38.53,38.7,32100.0,21.3748,21.4467,21.3139,21.408,32100.0
2009-10-07 15:30:00,38.72,38.96,38.71,38.94,62000.0,21.419,21.5518,21.4135,21.5407,62000.0
2009-10-08 09:30:00,39.57,39.61,39.28,39.5,31500.0,21.8892,21.9113,21.7288,21.8505,31500.0
2009-10-08 10:00:00,39.46,39.49,39.12,39.31,68600.0,21.8284,21.845,21.6403,21.7454,68600.0
2009-10-08 10:30:00,39.3,39.67,39.25,39.61,50900.0,21.7399,21.9445,21.7122,21.9113,50900.0
2009-10-08 11:00:00,39.61,39.69,39.41,39.66,42400.0,21.9113,21.9556,21.8007,21.939,42400.0
2009-10-08 11:30:00,39.69,39.9,39.68,39.8,28900.0,21.9556,22.0718,21.9501,22.0165,28900.0
2009-10-08 12:00:00,39.76,39.92,39.63,39.82,22900.0,21.9943,22.0828,21.9224,22.0275,22900.0
2009-10-08 12:30:00,39.82,39.86,39.69,39.8,22300.0,22.0275,22.0496,21.9556,22.0165,22300.0
2009-10-08 13:00:00,39.77,39.81,39.57,39.77,57100.0,21.9999,22.022,21.8892,21.9999,57100.0
2009-10-08 13:30:00,39.77,39.89,39.64,39.83,52800.0,21.9999,22.0662,21.9279,22.033,52800.0
2009-10-08 14:00:00,39.81,39.83,39.59,39.76,19100.0,22.022,22.033,21.9003,21.9943,19100.0
2009-10-08 14:30:00,39.76,39.87,39.59,39.83,26400.0,21.9943,22.0552,21.9003,22.033,26400.0
2009-10-08 15:00:00,39.83,39.92,39.68,39.75,29400.0,22.033,22.0828,21.9501,21.9888,29400.0
2009-10-08 15:30:00,39.74,39.8,39.52,39.64,115700.0,21.9833,22.0165,21.8616,21.9279,115700.0
2009-10-09 09:30:00,39.5,39.5,39.14,39.29,35700.0,21.8505,21.8505,21.6514,21.7343,35700.0
2009-10-09 10:00:00,39.31,39.82,39.22,39.82,42400.0,21.7454,22.0275,21.6956,22.0275,42400.0
2009-10-09 10:30:00,39.81,39.95,39.48,39.56,25700.0,22.022,22.0994,21.8394,21.8837,25700.0
2009-10-09 11:00:00,39.6,39.6,39.07,39.17,40700.0,21.9058,21.9058,21.6126,21.668,40700.0
2009-10-09 11:30:00,39.17,39.25,38.81,38.93,29800.0,21.668,21.7122,21.4688,21.5352,29800.0
2009-10-09 12:00:00,38.91,38.93,38.62,38.85,23700.0,21.5241,21.5352,21.3637,21.4909,23700.0
2009-10-09 12:30:00,38.85,38.93,38.73,38.76,83000.0,21.4909,21.5352,21.4246,21.4411,83000.0
2009-10-09 13:00:00,38.77,38.79,38.7,38.74,112900.0,21.4467,21.4577,21.408,21.4301,112900.0
2009-10-09 13:30:00,38.75,38.83,38.7,38.72,102300.0,21.4356,21.4799,21.408,21.419,102300.0
2009-10-09 14:00:00,38.73,38.78,38.61,38.75,42600.0,21.4246,21.4522,21.3582,21.4356,42600.0
2009-10-09 14:30:00,38.76,38.87,38.72,38.85,89200.0,21.4411,21.502,21.419,21.4909,89200.0
2009-10-09 15:00:00,38.86,38.98,38.85,38.91,66600.0,21.4965,21.5628,21.4909,21.5241,66600.0
2009-10-09 15:30:00,38.9,39.12,38.83,39.05,145900.0,21.5186,21.6403,21.4799,21.6016,145900.0
2009-10-12 09:30:00,39.51,39.66,39.19,39.32,25700.0,21.856,21.939,21.679,21.7509,25700.0
2009-10-12 10:00:00,39.3,39.39,38.94,39.11,26200.0,21.7399,21.7896,21.5407,21.6348,26200.0
2009-10-12 10:30:00,39.15,39.28,38.98,39.02,41400.0,21.6569,21.7288,21.5628,21.585,41400.0
2009-10-12 11:00:00,39.02,39.21,38.99,39.17,111000.0,21.585,21.6901,21.5684,21.668,111000.0
2009-10-12 11:30:00,39.15,39.18,39.08,39.12,47500.0,21.6569,21.6735,21.6182,21.6403,47500.0
2009-10-12 12:00:00,39.11,39.22,39.09,39.09,50700.0,21.6348,21.6956,21.6237,21.6237,50700.0
2009-10-12 12:30:00,39.09,39.15,39.07,39.08,19500.0,21.6237,21.6569,21.6126,21.6182,19500.0
2009-10-12 13:00:00,39.1,39.23,39.08,39.1,39800.0,21.6292,21.7011,21.6182,21.6292,39800.0
2009-10-12 13:30:00,39.08,39.32,39.03,39.3,56800.0,21.6182,21.7509,21.5905,21.7399,56800.0
2009-10-12 14:00:00,39.31,39.31,38.92,38.95,63400.0,21.7454,21.7454,21.5297,21.5463,63400.0
2009-10-12 14:30:00,38.94,38.97,38.7,38.83,41000.0,21.5407,21.5573,21.408,21.4799,41000.0
2009-10-12 15:00:00,38.84,38.9,38.74,38.82,66700.0,21.4854,21.5186,21.4301,21.4743,66700.0
2009-10-12 15:30:00,38.82,38.86,38.72,38.77,137000.0,21.4743,21.4965,21.419,21.4467,137000.0
2009-10-13 09:30:00,38.73,39.03,38.25,38.28,39600.0,21.4246,21.5905,21.159,21.1756,39600.0
2009-10-13 10:00:00,38.23,38.34,38.0,38.33,56200.0,21.148,21.2088,21.0207,21.2033,56200.0
2009-10-13 10:30:00,38.3,38.46,38.13,38.38,20900.0,21.1867,21.2752,21.0926,21.2309,20900.0
2009-10-13 11:00:00,38.36,38.39,38.1,38.17,16800.0,21.2199,21.2365,21.0761,21.1148,16800.0
2009-10-13 11:30:00,38.2,38.63,38.17,38.47,25400.0,21.1314,21.3692,21.1148,21.2807,25400.0
2009-10-13 12:00:00,38.44,38.59,38.36,38.42,16200.0,21.2641,21.3471,21.2199,21.2531,16200.0
2009-10-13 12:30:00,38.45,38.62,38.45,38.55,14900.0,21.2697,21.3637,21.2697,21.325,14900.0
2009-10-13 13:00:00,38.56,38.64,38.35,38.36,30500.0,21.3305,21.3748,21.2143,21.2199,30500.0
2009-10-13 13:30:00,38.36,38.54,38.32,38.48,24500.0,21.2199,21.3194,21.1977,21.2863,24500.0
2009-10-13 14:00:00,38.47,38.47,38.22,38.42,21900.0,21.2807,21.2807,21.1424,21.2531,21900.0
2009-10-13 14:30:00,38.44,38.49,38.33,38.36,19600.0,21.2641,21.2918,21.2033,21.2199,19600.0
2009-10-13 15:00:00,38.38,38.59,38.33,38.52,26700.0,21.2309,21.3471,21.2033,21.3084,26700.0
2009-10-13 15:30:00,38.5,38.56,38.22,38.27,113300.0,21.2973,21.3305,21.1424,21.1701,113300.0
2009-10-14 09:30:00,38.76,39.16,38.76,39.01,47500.0,21.4411,21.6624,21.4411,21.5794,47500.0
2009-10-14 10:00:00,38.94,39.2,38.72,38.9,80300.0,21.5407,21.6845,21.419,21.5186,80300.0
2009-10-14 10:30:00,38.89,38.98,38.75,38.9,19200.0,21.5131,21.5628,21.4356,21.5186,19200.0
2009-10-14 11:00:00,38.89,38.95,38.8,38.83,39300.0,21.5131,21.5463,21.4633,21.4799,39300.0
2009-10-14 11:30:00,38.83,38.88,38.7,38.7,41900.0,21.4799,21.5075,21.408,21.408,41900.0
2009-10-14 12:00:00,38.71,38.75,38.63,38.63,54700.0,21.4135,21.4356,21.3692,21.3692,54700.0
2009-10-14 12:30:00,38.63,38.76,38.58,38.76,46200.0,21.3692,21.4411,21.3416,21.4411,46200.0
2009-10-14 13:00:00,38.77,38.91,38.72,38.83,83600.0,21.4467,21.5241,21.419,21.4799,83600.0
2009-10-14 13:30:00,38.86,39.04,38.86,38.9,25300.0,21.4965,21.596,21.4965,21.5186,25300.0
2009-10-14 14:00:00,38.94,39.06,38.84,38.93,34800.0,21.5407,21.6071,21.4854,21.5352,34800.0
2009-10-14 14:30:00,38.91,39.07,38.9,39.02,39500.0,21.5241,21.6126,21.5186,21.585,39500.0
2009-10-14 15:00:00,39.06,39.3,39.01,39.22,62100.0,21.6071,21.7399,21.5794,21.6956,62100.0
2009-10-14 15:30:00,39.25,39.73,39.18,39.63,217300.0,21.7122,21.9777,21.6735,21.9224,217300.0
2009-10-15 09:30:00,39.07,39.29,38.74,39.24,38200.0,21.6126,21.7343,21.4301,21.7067,38200.0
2009-10-15 10:00:00,39.2,39.33,38.93,39.17,28400.0,21.6845,21.7565,21.5352,21.668,28400.0
2009-10-15 10:30:00,39.15,39.27,39.05,39.27,34900.0,21.6569,21.7233,21.6016,21.7233,34900.0
2009-10-15 11:00:00,39.27,39.28,39.06,39.13,30900.0,21.7233,21.7288,21.6071,21.6458,30900.0
2009-10-15 11:30:00,39.1,39.27,39.1,39.24,13300.0,21.6292,21.7233,21.6292,21.7067,13300.0
2009-10-15 12:00:00,39.27,39.32,39.16,39.16,22800.0,21.7233,21.7509,21.6624,21.6624,22800.0
2009-10-15 12:30:00,39.14,39.18,39.05,39.07,52100.0,21.6514,21.6735,21.6016,21.6126,52100.0
2009-10-15 13:00:00,39.07,39.14,38.91,39.01,28700.0,21.6126,21.6514,21.5241,21.5794,28700.0
2009-10-15 13:30:00,39.03,39.04,38.82,38.88,30200.0,21.5905,21.596,21.4743,21.5075,30200.0
2009-10-15 14:00:00,38.88,39.18,38.86,39.15,62500.0,21.5075,21.6735,21.4965,21.6569,62500.0
2009-10-15 14:30:00,39.12,39.39,39.12,39.24,31800.0,21.6403,21.7896,21.6403,21.7067,31800.0
2009-10-15 15:00:00,39.28,39.35,39.09,39.09,29800.0,21.7288,21.7675,21.6237,21.6237,29800.0
2009-10-15 15:30:00,39.12,39.31,39.12,39.15,83300.0,21.6403,21.7454,21.6403,21.6569,83300.0
2009-10-16 09:30:00,38.73,38.78,38.49,38.55,70800.0,21.4246,21.4522,21.2918,21.325,70800.0
2009-10-16 10:00:00,38.55,38.55,38.21,38.27,63300.0,21.325,21.325,21.1369,21.1701,63300.0
2009-10-16 10:30:00,38.27,38.39,38.15,38.37,38200.0,21.1701,21.2365,21.1037,21.2254,38200.0
2009-10-16 11:00:00,38.34,38.46,38.18,38.2,40200.0,21.2088,21.2752,21.1203,21.1314,40200.0
2009-10-16 11:30:00,38.2,38.25,38.07,38.13,33500.0,21.1314,21.159,21.0595,21.0926,33500.0
2009-10-16 12:00:00,38.16,38.29,38.1,38.23,17200.0,21.1092,21.1812,21.0761,21.148,17200.0
2009-10-16 12:30:00,38.21,38.21,38.11,38.19,29900.0,21.1369,21.1369,21.0816,21.1258,29900.0
2009-10-16 13:00:00,38.24,38.59,38.21,38.58,27200.0,21.1535,21.3471,21.1369,21.3416,27200.0
2009-10-16 13:30:00,38.58,38.64,38.49,38.5,31200.0,21.3416,21.3748,21.2918,21.2973,31200.0
2009-10-16 14:00:00,38.49,38.52,38.28,38.4,68800.0,21.2918,21.3084,21.1756,21.242,68800.0
2009-10-16 14:30:00,38.41,38.48,38.35,38.42,22500.0,21.2475,21.2863,21.2143,21.2531,22500.0
2009-10-16 15:00:00,38.41,38.53,38.38,38.44,63100.0,21.2475,21.3139,21.2309,21.2641,63100.0
2009-10-16 15:30:00,38.45,38.47,38.24,38.28,224900.0,21.2697,21.2807,21.1535,21.1756,224900.0
2009-10-19 09:30:00,38.44,38.81,38.16,38.26,45200.0,21.2641,21.4688,21.1092,21.1646,45200.0
2009-10-19 10:00:00,38.28,38.72,38.23,38.62,52100.0,21.1756,21.419,21.148,21.3637,52100.0
2009-10-19 10:30:00,38.67,38.9,38.67,38.76,33600.0,21.3914,21.5186,21.3914,21.4411,33600.0
2009-10-19 11:00:00,38.75,38.97,38.67,38.94,40300.0,21.4356,21.5573,21.3914,21.5407,40300.0
2009-10-19 11:30:00,38.97,39.04,38.8,38.81,43000.0,21.5573,21.596,21.4633,21.4688,43000.0
2009-10-19 12:00:00,38.81,39.0,38.8,38.96,21100.0,21.4688,21.5739,21.4633,21.5518,21100.0
2009-10-19 12:30:00,38.94,39.0,38.9,38.93,22200.0,21.5407,21.5739,21.5186,21.5352,22200.0
2009-10-19 13:00:00,38.93,39.15,38.9,39.06,36000.0,21.5352,21.6569,21.5186,21.6071,36000.0
2009-10-19 13:30:00,39.06,39.14,38.92,39.01,37200.0,21.6071,21.6514,21.5297,21.5794,37200.0
2009-10-19 14:00:00,39.01,39.22,38.97,39.18,42400.0,21.5794,21.6956,21.5573,21.6735,42400.0
2009-10-19 14:30:00,39.19,39.34,39.19,39.27,56900.0,21.679,21.762,21.679,21.7233,56900.0
2009-10-19 15:00:00,39.28,39.33,39.2,39.29,60100.0,21.7288,21.7565,21.6845,21.7343,60100.0
2009-10-19 15:30:00,39.27,39.42,39.18,39.34,189800.0,21.7233,21.8062,21.6735,21.762,189800.0
2009-10-20 09:30:00,39.35,39.36,38.51,38.66,51900.0,21.7675,21.7731,21.3029,21.3858,51900.0
2009-10-20 10:00:00,38.66,38.9,38.57,38.63,40600.0,21.3858,21.5186,21.336,21.3692,40600.0
2009-10-20 10:30:00,38.65,38.66,38.33,38.45,53300.0,21.3803,21.3858,21.2033,21.2697,53300.0
2009-10-20 11:00:00,38.45,38.47,38.14,38.14,69000.0,21.2697,21.2807,21.0982,21.0982,69000.0
2009-10-20 11:30:00,38.15,38.26,38.03,38.16,45800.0,21.1037,21.1646,21.0373,21.1092,45800.0
2009-10-20 12:00:00,38.17,38.25,38.0,38.01,63900.0,21.1148,21.159,21.0207,21.0263,63900.0
2009-10-20 12:30:00,38.02,38.15,37.86,38.03,49000.0,21.0318,21.1037,20.9433,21.0373,49000.0
2009-10-20 13:00:00,38.04,38.24,38.02,38.2,57900.0,21.0429,21.1535,21.0318,21.1314,57900.0
2009-10-20 13:30:00,38.23,38.23,37.93,37.98,46400.0,21.148,21.148,20.982,21.0097,46400.0
2009-10-20 14:00:00,37.95,38.09,37.92,38.02,27100.0,20.9931,21.0705,20.9765,21.0318,27100.0
2009-10-20 14:30:00,38.0,38.09,37.98,38.09,39100.0,21.0207,21.0705,21.0097,21.0705,39100.0
2009-10-20 15:00:00,38.08,38.13,37.99,38.02,48200.0,21.065,21.0926,21.0152,21.0318,48200.0
2009-10-20 15:30:00,38.04,38.16,37.87,37.98,149700.0,21.0429,21.1092,20.9488,21.0097,149700.0
2009-10-21 09:30:00,38.13,38.55,37.75,38.41,74100.0,21.0926,21.325,20.8824,21.2475,74100.0
2009-10-21 10:00:00,38.4,38.52,38.1,38.19,77600.0,21.242,21.3084,21.0761,21.1258,77600.0
2009-10-21 10:30:00,38.22,38.44,38.18,38.36,45700.0,21.1424,21.2641,21.1203,21.2199,45700.0
2009-10-21 11:00:00,38.36,38.5,38.14,38.28,67400.0,21.2199,21.2973,21.0982,21.1756,67400.0
2009-10-21 11:30:00,38.3,38.33,38.1,38.17,52300.0,21.1867,21.2033,21.0761,21.1148,52300.0
2009-10-21 12:00:00,38.15,38.24,37.93,38.06,57000.0,21.1037,21.1535,20.982,21.0539,57000.0
2009-10-21 12:30:00,38.08,38.26,38.03,38.19,57000.0,21.065,21.1646,21.0373,21.1258,57000.0
2009-10-21 13:00:00,38.19,38.32,38.14,38.28,29600.0,21.1258,21.1977,21.0982,21.1756,29600.0
2009-10-21 13:30:00,38.3,38.46,38.22,38.39,43900.0,21.1867,21.2752,21.1424,21.2365,43900.0
2009-10-21 14:00:00,38.39,38.53,38.25,38.27,38400.0,21.2365,21.3139,21.159,21.1701,38400.0
2009-10-21 14:30:00,38.27,38.36,38.21,38.29,77100.0,21.1701,21.2199,21.1369,21.1812,77100.0
2009-10-21 15:00:00,38.29,38.31,37.88,37.94,100700.0,21.1812,21.1922,20.9544,20.9875,100700.0
2009-10-21 15:30:00,37.94,37.94,36.99,37.09,315400.0,20.9875,20.9875,20.462,20.5173,315400.0
2009-10-22 09:30:00,37.12,37.3,36.49,36.72,40800.0,20.5339,20.6335,20.1854,20.3127,40800.0
2009-10-22 10:00:00,36.7,37.14,36.61,36.98,96700.0,20.3016,20.545,20.2518,20.4565,96700.0
2009-10-22 10:30:00,37.04,37.1,36.95,36.98,114300.0,20.4897,20.5229,20.4399,20.4565,114300.0
2009-10-22 11:00:00,36.98,37.02,36.85,36.87,82900.0,20.4565,20.4786,20.3846,20.3956,82900.0
2009-10-22 11:30:00,36.9,37.01,36.87,36.99,56100.0,20.4122,20.4731,20.3956,20.462,56100.0
2009-10-22 12:00:00,37.03,37.24,37.0,37.16,63000.0,20.4842,20.6003,20.4676,20.5561,63000.0
2009-10-22 12:30:00,37.18,37.46,37.16,37.36,137500.0,20.5671,20.722,20.5561,20.6667,137500.0
2009-10-22 13:00:00,37.36,37.42,37.09,37.13,53000.0,20.6667,20.6999,20.5173,20.5395,53000.0
2009-10-22 13:30:00,37.13,37.23,37.07,37.18,38500.0,20.5395,20.5948,20.5063,20.5671,38500.0
2009-10-22 14:00:00,37.21,37.58,37.21,37.5,97800.0,20.5837,20.7884,20.5837,20.7441,97800.0
2009-10-22 14:30:00,37.51,37.61,37.35,37.46,123000.0,20.7497,20.805,20.6612,20.722,123000.0
2009-10-22 15:00:00,37.46,37.89,37.42,37.83,114800.0,20.722,20.9599,20.6999,20.9267,114800.0
2009-10-22 15:30:00,37.82,37.94,37.75,37.82,156300.0,20.9212,20.9875,20.8824,20.9212,156300.0
2009-10-23 09:30:00,38.07,38.08,37.62,38.06,53800.0,21.0595,21.065,20.8105,21.0539,53800.0
2009-10-23 10:00:00,38.09,38.27,37.84,37.98,70100.0,21.0705,21.1701,20.9322,21.0097,70100.0
2009-10-23 10:30:00,37.98,38.01,37.68,37.73,42300.0,21.0097,21.0263,20.8437,20.8714,42300.0
2009-10-23 11:00:00,37.73,37.76,37.31,37.41,25600.0,20.8714,20.888,20.639,20.6944,25600.0
2009-10-23 11:30:00,37.39,37.84,37.36,37.71,28400.0,20.6833,20.9322,20.6667,20.8603,28400.0
2009-10-23 12:00:00,37.75,37.82,37.48,37.58,21500.0,20.8824,20.9212,20.7331,20.7884,21500.0
2009-10-23 12:30:00,37.56,37.66,37.51,37.54,37600.0,20.7773,20.8327,20.7497,20.7663,37600.0
2009-10-23 13:00:00,37.54,37.54,37.27,37.27,31700.0,20.7663,20.7663,20.6169,20.6169,31700.0
2009-10-23 13:30:00,37.27,37.46,37.14,37.46,38800.0,20.6169,20.722,20.545,20.722,38800.0
2009-10-23 14:00:00,37.41,37.75,37.38,37.63,56700.0,20.6944,20.8824,20.6778,20.8161,56700.0
2009-10-23 14:30:00,37.63,37.8,37.57,37.63,42700.0,20.8161,20.9101,20.7829,20.8161,42700.0
2009-10-23 15:00:00,37.65,37.72,37.51,37.62,43900.0,20.8271,20.8658,20.7497,20.8105,43900.0
2009-10-23 15:30:00,37.66,37.66,37.35,37.6,214600.0,20.8327,20.8327,20.6612,20.7995,214600.0
2009-10-26 09:30:00,37.63,38.35,37.51,38.26,149300.0,20.8161,21.2143,20.7497,21.1646,149300.0
2009-10-26 10:00:00,38.32,38.36,37.95,37.95,128200.0,21.1977,21.2199,20.9931,20.9931,128200.0
2009-10-26 10:30:00,37.94,38.09,37.77,37.91,27200.0,20.9875,21.0705,20.8935,20.9709,27200.0
2009-10-26 11:00:00,37.87,38.03,37.6,37.61,30400.0,20.9488,21.0373,20.7995,20.805,30400.0
2009-10-26 11:30:00,37.61,37.65,37.28,37.34,52700.0,20.805,20.8271,20.6224,20.6556,52700.0
2009-10-26 12:00:00,37.39,37.43,37.1,37.35,43000.0,20.6833,20.7054,20.5229,20.6612,43000.0
2009-10-26 12:30:00,37.36,37.41,37.24,37.33,51900.0,20.6667,20.6944,20.6003,20.6501,51900.0
2009-10-26 13:00:00,37.28,37.37,37.19,37.24,34800.0,20.6224,20.6722,20.5727,20.6003,34800.0
2009-10-26 13:30:00,37.23,37.28,37.11,37.17,42300.0,20.5948,20.6224,20.5284,20.5616,42300.0
2009-10-26 14:00:00,37.15,37.26,37.12,37.17,100700.0,20.5505,20.6114,20.5339,20.5616,100700.0
2009-10-26 14:30:00,37.15,37.2,36.83,37.05,40300.0,20.5505,20.5782,20.3735,20.4952,40300.0
2009-10-26 15:00:00,37.0,37.03,36.75,36.75,34000.0,20.4676,20.4842,20.3293,20.3293,34000.0
2009-10-26 15:30:00,36.75,36.85,36.66,36.75,136500.0,20.3293,20.3846,20.2795,20.3293,136500.0
2009-10-27 09:30:00,36.94,37.18,36.44,36.45,80900.0,20.4344,20.5671,20.1578,20.1633,80900.0
2009-10-27 10:00:00,36.45,36.66,36.1,36.53,197400.0,20.1633,20.2795,19.9697,20.2076,197400.0
2009-10-27 10:30:00,36.52,36.7,36.38,36.58,110500.0,20.202,20.3016,20.1246,20.2352,110500.0
2009-10-27 11:00:00,36.57,36.64,36.4,36.52,82900.0,20.2297,20.2684,20.1356,20.202,82900.0
2009-10-27 11:30:00,36.57,36.59,36.34,36.38,133000.0,20.2297,20.2408,20.1025,20.1246,133000.0
2009-10-27 12:00:00,36.37,36.45,36.27,36.36,30300.0,20.1191,20.1633,20.0637,20.1135,30300.0
2009-10-27 12:30:00,36.34,36.46,36.24,36.26,26400.0,20.1025,20.1688,20.0471,20.0582,26400.0
2009-10-27 13:00:00,36.26,36.39,36.11,36.16,32100.0,20.0582,20.1301,19.9752,20.0029,32100.0
2009-10-27 13:30:00,36.15,36.29,36.11,36.15,28100.0,19.9974,20.0748,19.9752,19.9974,28100.0
2009-10-27 14:00:00,36.15,36.43,36.08,36.24,48600.0,19.9974,20.1522,19.9586,20.0471,48600.0
2009-10-27 14:30:00,36.28,36.34,36.16,36.23,58600.0,20.0693,20.1025,20.0029,20.0416,58600.0
2009-10-27 15:00:00,36.24,36.29,35.98,35.98,98600.0,20.0471,20.0748,19.9033,19.9033,98600.0
2009-10-27 15:30:00,36.0,36.11,35.89,36.07,258800.0,19.9144,19.9752,19.8535,19.9531,258800.0
2009-10-28 09:30:00,36.08,36.63,35.98,36.39,96900.0,19.9586,20.2629,19.9033,20.1301,96900.0
2009-10-28 10:00:00,36.37,36.38,35.62,35.69,56200.0,20.1191,20.1246,19.7042,19.7429,56200.0
2009-10-28 10:30:00,35.67,35.72,35.23,35.31,61500.0,19.7318,19.7595,19.4884,19.5327,61500.0
2009-10-28 11:00:00,35.32,35.45,35.26,35.45,106800.0,19.5382,19.6101,19.505,19.6101,106800.0
2009-10-28 11:30:00,35.47,35.51,35.19,35.34,23800.0,19.6212,19.6433,19.4663,19.5493,23800.0
2009-10-28 12:00:00,35.36,35.63,35.32,35.36,54000.0,19.5603,19.7097,19.5382,19.5603,54000.0
2009-10-28 12:30:00,35.34,35.35,35.12,35.21,19600.0,19.5493,19.5548,19.4276,19.4774,19600.0
2009-10-28 13:00:00,35.18,35.58,35.18,35.41,27600.0,19.4608,19.682,19.4608,19.588,27600.0
2009-10-28 13:30:00,35.44,35.53,35.39,35.42,29700.0,19.6046,19.6544,19.5769,19.5935,29700.0
2009-10-28 14:00:00,35.41,35.48,35.28,35.35,52700.0,19.588,19.6267,19.5161,19.5548,52700.0
2009-10-28 14:30:00,35.36,35.38,35.19,35.24,62700.0,19.5603,19.5714,19.4663,19.494,62700.0
2009-10-28 15:00:00,35.22,35.33,35.13,35.17,86300.0,19.4829,19.5437,19.4331,19.4552,86300.0
2009-10-28 15:30:00,35.15,35.41,35.1,35.14,355000.0,19.4442,19.588,19.4165,19.4386,355000.0
2009-10-29 09:30:00,35.56,35.76,35.45,35.53,47200.0,19.671,19.7816,19.6101,19.6544,47200.0
2009-10-29 10:00:00,35.56,36.15,35.49,36.0,81100.0,19.671,19.9974,19.6323,19.9144,81100.0
2009-10-29 10:30:00,36.0,36.18,35.85,35.88,67700.0,19.9144,20.014,19.8314,19.848,67700.0
2009-10-29 11:00:00,35.88,36.28,35.88,36.07,57800.0,19.848,20.0693,19.848,19.9531,57800.0
2009-10-29 11:30:00,36.08,36.46,36.06,36.4,68300.0,19.9586,20.1688,19.9476,20.1356,68300.0
2009-10-29 12:00:00,36.41,36.46,36.32,36.38,42300.0,20.1412,20.1688,20.0914,20.1246,42300.0
2009-10-29 12:30:00,36.4,36.48,36.24,36.26,30800.0,20.1356,20.1799,20.0471,20.0582,30800.0
2009-10-29 13:00:00,36.28,36.63,36.28,36.54,38300.0,20.0693,20.2629,20.0693,20.2131,38300.0
2009-10-29 13:30:00,36.56,36.62,36.41,36.49,57800.0,20.2242,20.2573,20.1412,20.1854,57800.0
2009-10-29 14:00:00,36.48,36.55,36.28,36.35,73000.0,20.1799,20.2186,20.0693,20.108,73000.0
2009-10-29 14:30:00,36.34,36.74,36.34,36.65,134200.0,20.1025,20.3237,20.1025,20.2739,134200.0
2009-10-29 15:00:00,36.65,36.76,36.54,36.68,126600.0,20.2739,20.3348,20.2131,20.2905,126600.0
2009-10-29 15:30:00,36.66,36.66,36.23,36.34,518900.0,20.2795,20.2795,20.0416,20.1025,518900.0
2009-10-30 09:30:00,36.17,36.36,35.56,35.94,101800.0,20.0084,20.1135,19.671,19.8812,101800.0
2009-10-30 10:00:00,35.9,36.67,35.89,36.57,188000.0,19.8591,20.285,19.8535,20.2297,188000.0
2009-10-30 10:30:00,36.56,37.17,36.53,37.05,112600.0,20.2242,20.5616,20.2076,20.4952,112600.0
2009-10-30 11:00:00,37.08,37.3,37.04,37.15,42700.0,20.5118,20.6335,20.4897,20.5505,42700.0
2009-10-30 11:30:00,37.19,37.54,36.66,36.69,55600.0,20.5727,20.7663,20.2795,20.2961,55600.0
2009-10-30 12:00:00,36.71,36.71,36.18,36.28,83500.0,20.3071,20.3071,20.014,20.0693,83500.0
2009-10-30 12:30:00,36.28,36.49,36.1,36.27,49900.0,20.0693,20.1854,19.9697,20.0637,49900.0
2009-10-30 13:00:00,36.22,36.33,35.87,35.96,61900.0,20.0361,20.0969,19.8425,19.8923,61900.0
2009-10-30 13:30:00,36.0,36.01,35.66,35.7,67700.0,19.9144,19.9199,19.7263,19.7484,67700.0
2009-10-30 14:00:00,35.66,36.33,35.65,36.26,86600.0,19.7263,20.0969,19.7208,20.0582,86600.0
2009-10-30 14:30:00,36.27,36.29,35.74,35.76,90600.0,20.0637,20.0748,19.7706,19.7816,90600.0
2009-10-30 15:00:00,35.76,36.06,35.53,36.0,155500.0,19.7816,19.9476,19.6544,19.9144,155500.0
2009-10-30 15:30:00,36.0,36.78,35.94,36.23,356600.0,19.9144,20.3459,19.8812,20.0416,356600.0
2009-11-02 09:30:00,36.64,36.95,35.86,36.37,41800.0,20.2684,20.4399,19.8369,20.1191,41800.0
2009-11-02 10:00:00,36.39,36.83,36.37,36.76,42300.0,20.1301,20.3735,20.1191,20.3348,42300.0
2009-11-02 10:30:00,36.76,37.14,36.55,36.55,35500.0,20.3348,20.545,20.2186,20.2186,35500.0
2009-11-02 11:00:00,36.54,36.7,36.4,36.44,37500.0,20.2131,20.3016,20.1356,20.1578,37500.0
2009-11-02 11:30:00,36.47,36.7,36.42,36.63,20200.0,20.1744,20.3016,20.1467,20.2629,20200.0
2009-11-02 12:00:00,36.63,36.66,36.14,36.29,35800.0,20.2629,20.2795,19.9918,20.0748,35800.0
2009-11-02 12:30:00,36.24,36.29,35.61,35.75,126300.0,20.0471,20.0748,19.6986,19.7761,126300.0
2009-11-02 13:00:00,35.76,36.36,35.72,36.26,112800.0,19.7816,20.1135,19.7595,20.0582,112800.0
2009-11-02 13:30:00,36.24,36.24,35.62,35.62,78100.0,20.0471,20.0471,19.7042,19.7042,78100.0
2009-11-02 14:00:00,35.65,36.21,35.46,36.2,60500.0,19.7208,20.0305,19.6157,20.025,60500.0
2009-11-02 14:30:00,36.23,36.6,36.1,36.24,67300.0,20.0416,20.2463,19.9697,20.0471,67300.0
2009-11-02 15:00:00,36.26,36.45,36.07,36.22,73300.0,20.0582,20.1633,19.9531,20.0361,73300.0
2009-11-02 15:30:00,36.2,36.78,36.18,36.75,108600.0,20.025,20.3459,20.014,20.3293,108600.0
2009-11-03 09:30:00,36.35,36.86,36.12,36.72,124200.0,20.108,20.3901,19.9808,20.3127,124200.0
2009-11-03 10:00:00,36.72,37.11,36.58,36.64,97400.0,20.3127,20.5284,20.2352,20.2684,97400.0
2009-11-03 10:30:00,36.64,36.98,36.6,36.79,64000.0,20.2684,20.4565,20.2463,20.3514,64000.0
2009-11-03 11:00:00,36.82,36.9,36.71,36.74,51000.0,20.368,20.4122,20.3071,20.3237,51000.0
2009-11-03 11:30:00,36.75,36.85,36.56,36.85,90900.0,20.3293,20.3846,20.2242,20.3846,90900.0
2009-11-03 12:00:00,36.85,37.01,36.73,36.99,70800.0,20.3846,20.4731,20.3182,20.462,70800.0
2009-11-03 12:30:00,36.99,37.22,36.96,37.06,52100.0,20.462,20.5893,20.4454,20.5007,52100.0
2009-11-03 13:00:00,37.01,37.38,37.01,37.31,55600.0,20.4731,20.6778,20.4731,20.639,55600.0
2009-11-03 13:30:00,37.24,37.35,37.12,37.29,63000.0,20.6003,20.6612,20.5339,20.628,63000.0
2009-11-03 14:00:00,37.23,37.46,37.23,37.35,67700.0,20.5948,20.722,20.5948,20.6612,67700.0
2009-11-03 14:30:00,37.35,37.42,37.07,37.13,39100.0,20.6612,20.6999,20.5063,20.5395,39100.0
2009-11-03 15:00:00,37.1,37.28,37.05,37.27,59300.0,20.5229,20.6224,20.4952,20.6169,59300.0
2009-11-03 15:30:00,37.23,37.67,37.23,37.52,178800.0,20.5948,20.8382,20.5948,20.7552,178800.0
2009-11-04 09:30:00,38.07,38.07,37.45,37.59,63600.0,21.0595,21.0595,20.7165,20.7939,63600.0
2009-11-04 10:00:00,37.59,37.81,37.52,37.76,99300.0,20.7939,20.9156,20.7552,20.888,99300.0
2009-11-04 10:30:00,37.75,37.84,37.46,37.63,40200.0,20.8824,20.9322,20.722,20.8161,40200.0
2009-11-04 11:00:00,37.64,37.75,37.5,37.52,60600.0,20.8216,20.8824,20.7441,20.7552,60600.0
2009-11-04 11:30:00,37.52,37.73,37.34,37.62,93800.0,20.7552,20.8714,20.6556,20.8105,93800.0
2009-11-04 12:00:00,37.6,37.67,37.38,37.49,45700.0,20.7995,20.8382,20.6778,20.7386,45700.0
2009-11-04 12:30:00,37.52,37.65,37.42,37.56,43300.0,20.7552,20.8271,20.6999,20.7773,43300.0
2009-11-04 13:00:00,37.53,37.64,37.5,37.58,41100.0,20.7607,20.8216,20.7441,20.7884,41100.0
2009-11-04 13:30:00,37.53,37.63,37.46,37.61,42600.0,20.7607,20.8161,20.722,20.805,42600.0
2009-11-04 14:00:00,37.57,37.73,37.16,37.17,70600.0,20.7829,20.8714,20.5561,20.5616,70600.0
2009-11-04 14:30:00,37.17,37.74,37.15,37.62,83900.0,20.5616,20.8769,20.5505,20.8105,83900.0
2009-11-04 15:00:00,37.57,37.57,37.3,37.38,72000.0,20.7829,20.7829,20.6335,20.6778,72000.0
2009-11-04 15:30:00,37.4,37.4,36.34,36.48,241000.0,20.6888,20.6888,20.1025,20.1799,241000.0
2009-11-05 09:30:00,36.88,37.01,36.47,36.71,29800.0,20.4012,20.4731,20.1744,20.3071,29800.0
2009-11-05 10:00:00,36.73,36.93,36.65,36.86,65000.0,20.3182,20.4288,20.2739,20.3901,65000.0
2009-11-05 10:30:00,36.88,37.23,36.88,37.13,51200.0,20.4012,20.5948,20.4012,20.5395,51200.0
2009-11-05 11:00:00,37.1,37.11,36.65,36.75,46800.0,20.5229,20.5284,20.2739,20.3293,46800.0
2009-11-05 11:30:00,36.69,36.77,36.47,36.6,51700.0,20.2961,20.3403,20.1744,20.2463,51700.0
2009-11-05 12:00:00,36.62,36.81,36.47,36.73,39300.0,20.2573,20.3625,20.1744,20.3182,39300.0
2009-11-05 12:30:00,36.69,36.89,36.62,36.88,38500.0,20.2961,20.4067,20.2573,20.4012,38500.0
2009-11-05 13:00:00,36.88,36.94,36.69,36.71,41600.0,20.4012,20.4344,20.2961,20.3071,41600.0
2009-11-05 13:30:00,36.7,36.79,36.61,36.62,44200.0,20.3016,20.3514,20.2518,20.2573,44200.0
2009-11-05 14:00:00,36.62,36.69,36.49,36.57,39500.0,20.2573,20.2961,20.1854,20.2297,39500.0
2009-11-05 14:30:00,36.58,36.67,36.44,36.63,32800.0,20.2352,20.285,20.1578,20.2629,32800.0
2009-11-05 15:00:00,36.63,36.86,36.61,36.82,57600.0,20.2629,20.3901,20.2518,20.368,57600.0
2009-11-05 15:30:00,36.78,37.17,36.7,37.15,220500.0,20.3459,20.5616,20.3016,20.5505,220500.0
2009-11-06 09:30:00,36.58,37.06,36.36,36.72,35800.0,20.2352,20.5007,20.1135,20.3127,35800.0
2009-11-06 10:00:00,36.75,36.89,36.38,36.38,65300.0,20.3293,20.4067,20.1246,20.1246,65300.0
2009-11-06 10:30:00,36.33,36.52,36.17,36.45,38700.0,20.0969,20.202,20.0084,20.1633,38700.0
2009-11-06 11:00:00,36.45,36.51,36.26,36.47,163800.0,20.1633,20.1965,20.0582,20.1744,163800.0
2009-11-06 11:30:00,36.44,36.58,36.38,36.46,28700.0,20.1578,20.2352,20.1246,20.1688,28700.0
2009-11-06 12:00:00,36.47,36.7,36.4,36.6,22800.0,20.1744,20.3016,20.1356,20.2463,22800.0
2009-11-06 12:30:00,36.6,36.65,36.44,36.53,26600.0,20.2463,20.2739,20.1578,20.2076,26600.0
2009-11-06 13:00:00,36.53,36.74,36.42,36.74,294500.0,20.2076,20.3237,20.1467,20.3237,294500.0
2009-11-06 13:30:00,36.75,36.87,36.62,36.62,20800.0,20.3293,20.3956,20.2573,20.2573,20800.0
2009-11-06 14:00:00,36.65,36.65,36.51,36.61,20400.0,20.2739,20.2739,20.1965,20.2518,20400.0
2009-11-06 14:30:00,36.62,36.64,36.34,36.34,23000.0,20.2573,20.2684,20.1025,20.1025,23000.0
2009-11-06 15:00:00,36.34,36.44,36.26,36.44,79200.0,20.1025,20.1578,20.0582,20.1578,79200.0
2009-11-06 15:30:00,36.44,36.55,36.4,36.55,13200.0,20.1578,20.2186,20.1356,20.2186,13200.0
2009-11-09 09:30:00,36.9,37.17,36.6,37.14,38200.0,20.4122,20.5616,20.2463,20.545,38200.0
2009-11-09 10:00:00,37.18,37.41,37.04,37.16,54000.0,20.5671,20.6944,20.4897,20.5561,54000.0
2009-11-09 10:30:00,37.18,37.3,37.06,37.3,29200.0,20.5671,20.6335,20.5007,20.6335,29200.0
2009-11-09 11:00:00,37.29,37.48,37.17,37.37,31900.0,20.628,20.7331,20.5616,20.6722,31900.0
2009-11-09 11:30:00,37.39,37.42,37.17,37.32,24400.0,20.6833,20.6999,20.5616,20.6446,24400.0
2009-11-09 12:00:00,37.32,37.67,37.31,37.54,20100.0,20.6446,20.8382,20.639,20.7663,20100.0
2009-11-09 12:30:00,37.52,37.64,37.48,37.64,24500.0,20.7552,20.8216,20.7331,20.8216,24500.0
2009-11-09 13:00:00,37.64,37.71,37.56,37.71,27000.0,20.8216,20.8603,20.7773,20.8603,27000.0
2009-11-09 13:30:00,37.72,37.84,37.64,37.72,74700.0,20.8658,20.9322,20.8216,20.8658,74700.0
2009-11-09 14:00:00,37.72,37.99,37.69,37.9,48000.0,20.8658,21.0152,20.8492,20.9654,48000.0
2009-11-09 14:30:00,37.94,38.16,37.93,38.03,41500.0,20.9875,21.1092,20.982,21.0373,41500.0
2009-11-09 15:00:00,38.03,38.15,37.97,38.11,64300.0,21.0373,21.1037,21.0041,21.0816,64300.0
2009-11-09 15:30:00,38.09,38.34,37.85,38.2,240900.0,21.0705,21.2088,20.9378,21.1314,240900.0
2009-11-10 09:30:00,38.02,38.29,37.8,38.15,35000.0,21.0318,21.1812,20.9101,21.1037,35000.0
2009-11-10 10:00:00,38.16,38.16,37.73,37.96,37000.0,21.1092,21.1092,20.8714,20.9986,37000.0
2009-11-10 10:30:00,37.96,38.08,37.71,37.83,31500.0,20.9986,21.065,20.8603,20.9267,31500.0
2009-11-10 11:00:00,37.84,37.9,37.56,37.78,21600.0,20.9322,20.9654,20.7773,20.899,21600.0
2009-11-10 11:30:00,37.76,38.0,37.6,37.95,38300.0,20.888,21.0207,20.7995,20.9931,38300.0
2009-11-10 12:00:00,37.95,37.95,37.82,37.82,51800.0,20.9931,20.9931,20.9212,20.9212,51800.0
2009-11-10 12:30:00,37.83,38.0,37.83,37.99,55800.0,20.9267,21.0207,20.9267,21.0152,55800.0
2009-11-10 13:00:00,37.97,37.98,37.84,37.93,21100.0,21.0041,21.0097,20.9322,20.982,21100.0
2009-11-10 13:30:00,37.92,38.0,37.83,37.96,24000.0,20.9765,21.0207,20.9267,20.9986,24000.0
2009-11-10 14:00:00,37.93,38.44,37.89,38.42,63600.0,20.982,21.2641,20.9599,21.2531,63600.0
2009-11-10 14:30:00,38.41,38.69,38.41,38.49,55700.0,21.2475,21.4024,21.2475,21.2918,55700.0
2009-11-10 15:00:00,38.49,38.69,38.4,38.65,77000.0,21.2918,21.4024,21.242,21.3803,77000.0
2009-11-10 15:30:00,38.61,38.67,38.3,38.35,128400.0,21.3582,21.3914,21.1867,21.2143,128400.0
2009-11-11 09:30:00,38.88,38.97,38.52,38.75,41000.0,21.5075,21.5573,21.3084,21.4356,41000.0
2009-11-11 10:00:00,38.75,39.3,38.75,39.18,62200.0,21.4356,21.7399,21.4356,21.6735,62200.0
2009-11-11 10:30:00,39.15,39.18,38.57,38.75,60900.0,21.6569,21.6735,21.336,21.4356,60900.0
2009-11-11 11:00:00,38.69,38.81,38.43,38.63,45500.0,21.4024,21.4688,21.2586,21.3692,45500.0
2009-11-11 11:30:00,38.61,38.88,38.56,38.76,39500.0,21.3582,21.5075,21.3305,21.4411,39500.0
2009-11-11 12:00:00,38.77,38.92,38.68,38.9,38200.0,21.4467,21.5297,21.3969,21.5186,38200.0
2009-11-11 12:30:00,38.91,39.05,38.74,38.84,40400.0,21.5241,21.6016,21.4301,21.4854,40400.0
2009-11-11 13:00:00,38.83,38.99,38.72,38.86,27300.0,21.4799,21.5684,21.419,21.4965,27300.0
2009-11-11 13:30:00,38.87,38.89,38.69,38.85,30400.0,21.502,21.5131,21.4024,21.4909,30400.0
2009-11-11 14:00:00,38.87,38.99,38.8,38.89,47500.0,21.502,21.5684,21.4633,21.5131,47500.0
2009-11-11 14:30:00,38.89,39.01,38.74,38.77,46100.0,21.5131,21.5794,21.4301,21.4467,46100.0
2009-11-11 15:00:00,38.76,38.94,38.74,38.91,42800.0,21.4411,21.5407,21.4301,21.5241,42800.0
2009-11-11 15:30:00,38.91,39.24,38.79,39.13,174400.0,21.5241,21.7067,21.4577,21.6458,174400.0
2009-11-12 09:30:00,39.05,39.33,38.87,39.25,33500.0,21.6016,21.7565,21.502,21.7122,33500.0
2009-11-12 10:00:00,39.36,39.43,38.97,39.12,53600.0,21.7731,21.8118,21.5573,21.6403,53600.0
2009-11-12 10:30:00,39.09,39.34,39.06,39.11,26500.0,21.6237,21.762,21.6071,21.6348,26500.0
2009-11-12 11:00:00,39.11,39.2,38.84,38.89,37000.0,21.6348,21.6845,21.4854,21.5131,37000.0
2009-11-12 11:30:00,38.9,38.9,38.72,38.88,28300.0,21.5186,21.5186,21.419,21.5075,28300.0
2009-11-12 12:00:00,38.88,38.92,38.8,38.88,5700.0,21.5075,21.5297,21.4633,21.5075,5700.0
2009-11-12 12:30:00,38.86,39.0,38.77,38.84,13900.0,21.4965,21.5739,21.4467,21.4854,13900.0
2009-11-12 13:00:00,38.85,38.87,38.54,38.72,22400.0,21.4909,21.502,21.3194,21.419,22400.0
2009-11-12 13:30:00,38.72,38.79,38.63,38.72,18500.0,21.419,21.4577,21.3692,21.419,18500.0
2009-11-12 14:00:00,38.75,38.86,38.71,38.78,33500.0,21.4356,21.4965,21.4135,21.4522,33500.0
2009-11-12 14:30:00,38.8,38.85,38.6,38.65,21500.0,21.4633,21.4909,21.3526,21.3803,21500.0
2009-11-12 15:00:00,38.64,38.7,38.51,38.62,44000.0,21.3748,21.408,21.3029,21.3637,44000.0
2009-11-12 15:30:00,38.61,38.74,38.49,38.6,170400.0,21.3582,21.4301,21.2918,21.3526,170400.0
2009-11-13 09:30:00,38.67,39.02,38.45,38.67,38100.0,21.3914,21.585,21.2697,21.3914,38100.0
2009-11-13 10:00:00,38.57,39.16,38.51,39.03,24300.0,21.336,21.6624,21.3029,21.5905,24300.0
2009-11-13 10:30:00,39.02,39.31,38.94,39.2,28100.0,21.585,21.7454,21.5407,21.6845,28100.0
2009-11-13 11:00:00,39.16,39.31,39.14,39.15,28500.0,21.6624,21.7454,21.6514,21.6569,28500.0
2009-11-13 11:30:00,39.14,39.24,39.03,39.09,17700.0,21.6514,21.7067,21.5905,21.6237,17700.0
2009-11-13 12:00:00,39.08,39.35,39.03,39.29,21800.0,21.6182,21.7675,21.5905,21.7343,21800.0
2009-11-13 12:30:00,39.29,39.36,39.22,39.32,30200.0,21.7343,21.7731,21.6956,21.7509,30200.0
2009-11-13 13:00:00,39.31,39.33,39.2,39.22,17700.0,21.7454,21.7565,21.6845,21.6956,17700.0
2009-11-13 13:30:00,39.23,39.48,39.21,39.4,24300.0,21.7011,21.8394,21.6901,21.7952,24300.0
2009-11-13 14:00:00,39.38,39.44,39.24,39.31,37200.0,21.7841,21.8173,21.7067,21.7454,37200.0
2009-11-13 14:30:00,39.27,39.31,38.97,39.03,36000.0,21.7233,21.7454,21.5573,21.5905,36000.0
2009-11-13 15:00:00,39.01,39.16,38.95,38.97,46100.0,21.5794,21.6624,21.5463,21.5573,46100.0
2009-11-13 15:30:00,38.97,39.42,38.95,39.32,128900.0,21.5573,21.8062,21.5463,21.7509,128900.0
2009-11-16 09:30:00,39.68,40.03,39.65,39.99,60500.0,21.9501,22.1437,21.9335,22.1216,60500.0
2009-11-16 10:00:00,39.99,40.39,39.96,40.12,81400.0,22.1216,22.3428,22.105,22.1935,81400.0
2009-11-16 10:30:00,40.12,40.23,40.1,40.2,48600.0,22.1935,22.2543,22.1824,22.2377,48600.0
2009-11-16 11:00:00,40.2,40.28,40.04,40.19,46400.0,22.2377,22.282,22.1492,22.2322,46400.0
2009-11-16 11:30:00,40.17,40.38,40.01,40.07,52400.0,22.2211,22.3373,22.1326,22.1658,52400.0
2009-11-16 12:00:00,40.08,40.26,40.07,40.25,28100.0,22.1713,22.2709,22.1658,22.2654,28100.0
2009-11-16 12:30:00,40.25,40.35,40.19,40.27,36400.0,22.2654,22.3207,22.2322,22.2764,36400.0
2009-11-16 13:00:00,40.27,40.31,40.15,40.17,60000.0,22.2764,22.2986,22.2101,22.2211,60000.0
2009-11-16 13:30:00,40.19,40.24,40.1,40.16,59100.0,22.2322,22.2598,22.1824,22.2156,59100.0
2009-11-16 14:00:00,40.16,40.42,40.15,40.34,60600.0,22.2156,22.3594,22.2101,22.3152,60600.0
2009-11-16 14:30:00,40.37,40.52,40.31,40.39,74800.0,22.3318,22.4147,22.2986,22.3428,74800.0
2009-11-16 15:00:00,40.39,40.39,39.75,39.83,92400.0,22.3428,22.3428,21.9888,22.033,92400.0
2009-11-16 15:30:00,39.84,40.21,39.65,40.08,165100.0,22.0386,22.2433,21.9335,22.1713,165100.0
2009-11-17 09:30:00,39.74,40.42,39.65,40.23,37800.0,21.9833,22.3594,21.9335,22.2543,37800.0
2009-11-17 10:00:00,40.25,40.29,40.05,40.12,40900.0,22.2654,22.2875,22.1547,22.1935,40900.0
2009-11-17 10:30:00,40.12,40.12,39.84,40.07,60000.0,22.1935,22.1935,22.0386,22.1658,60000.0
2009-11-17 11:00:00,40.05,40.16,39.91,40.05,31300.0,22.1547,22.2156,22.0773,22.1547,31300.0
2009-11-17 11:30:00,40.1,40.12,40.01,40.02,21200.0,22.1824,22.1935,22.1326,22.1382,21200.0
2009-11-17 12:00:00,40.02,40.18,40.01,40.18,16900.0,22.1382,22.2267,22.1326,22.2267,16900.0
2009-11-17 12:30:00,40.16,40.2,39.97,40.04,24400.0,22.2156,22.2377,22.1105,22.1492,24400.0
2009-11-17 13:00:00,40.04,40.13,39.95,40.05,23600.0,22.1492,22.199,22.0994,22.1547,23600.0
2009-11-17 13:30:00,40.04,40.11,39.97,40.03,31600.0,22.1492,22.1879,22.1105,22.1437,31600.0
2009-11-17 14:00:00,40.05,40.05,39.85,39.87,28100.0,22.1547,22.1547,22.0441,22.0552,28100.0
2009-11-17 14:30:00,39.87,39.96,39.78,39.87,34300.0,22.0552,22.105,22.0054,22.0552,34300.0
2009-11-17 15:00:00,39.86,39.99,39.8,39.84,53900.0,22.0496,22.1216,22.0165,22.0386,53900.0
2009-11-17 15:30:00,39.85,39.88,39.33,39.42,251900.0,22.0441,22.0607,21.7565,21.8062,251900.0
2009-11-18 09:30:00,39.42,39.72,39.26,39.45,55700.0,21.8062,21.9722,21.7177,21.8228,55700.0
2009-11-18 10:00:00,39.45,39.56,39.3,39.47,30800.0,21.8228,21.8837,21.7399,21.8339,30800.0
2009-11-18 10:30:00,39.5,39.84,39.5,39.57,42700.0,21.8505,22.0386,21.8505,21.8892,42700.0
2009-11-18 11:00:00,39.6,39.7,39.47,39.55,35100.0,21.9058,21.9611,21.8339,21.8782,35100.0
2009-11-18 11:30:00,39.55,39.56,39.46,39.51,54400.0,21.8782,21.8837,21.8284,21.856,54400.0
2009-11-18 12:00:00,39.52,39.6,39.31,39.38,43100.0,21.8616,21.9058,21.7454,21.7841,43100.0
2009-11-18 12:30:00,39.37,39.38,39.12,39.13,42600.0,21.7786,21.7841,21.6403,21.6458,42600.0
2009-11-18 13:00:00,39.15,39.15,38.91,38.91,36600.0,21.6569,21.6569,21.5241,21.5241,36600.0
2009-11-18 13:30:00,38.92,39.02,38.87,38.88,67600.0,21.5297,21.585,21.502,21.5075,67600.0
2009-11-18 14:00:00,38.89,39.04,38.88,39.03,68100.0,21.5131,21.596,21.5075,21.5905,68100.0
2009-11-18 14:30:00,39.03,39.22,39.0,39.21,67500.0,21.5905,21.6956,21.5739,21.6901,67500.0
2009-11-18 15:00:00,39.21,39.68,39.21,39.67,85900.0,21.6901,21.9501,21.6901,21.9445,85900.0
2009-11-18 15:30:00,39.66,39.89,39.49,39.75,221000.0,21.939,22.0662,21.845,21.9888,221000.0
2009-11-19 09:30:00,38.54,38.62,38.31,38.55,99600.0,21.3194,21.3637,21.1922,21.325,99600.0
2009-11-19 10:00:00,38.55,38.59,38.27,38.47,72400.0,21.325,21.3471,21.1701,21.2807,72400.0
2009-11-19 10:30:00,38.4,38.47,38.17,38.26,44000.0,21.242,21.2807,21.1148,21.1646,44000.0
2009-11-19 11:00:00,38.26,38.26,38.06,38.25,34400.0,21.1646,21.1646,21.0539,21.159,34400.0
2009-11-19 11:30:00,38.27,38.29,38.01,38.18,30500.0,21.1701,21.1812,21.0263,21.1203,30500.0
2009-11-19 12:00:00,38.16,38.21,38.07,38.15,25600.0,21.1092,21.1369,21.0595,21.1037,25600.0
2009-11-19 12:30:00,38.17,38.28,38.15,38.28,42700.0,21.1148,21.1756,21.1037,21.1756,42700.0
2009-11-19 13:00:00,38.28,38.3,38.16,38.17,37600.0,21.1756,21.1867,21.1092,21.1148,37600.0
2009-11-19 13:30:00,38.17,38.33,38.14,38.31,48600.0,21.1148,21.2033,21.0982,21.1922,48600.0
2009-11-19 14:00:00,38.32,38.38,38.21,38.36,51700.0,21.1977,21.2309,21.1369,21.2199,51700.0
2009-11-19 14:30:00,38.35,38.41,38.28,38.31,31800.0,21.2143,21.2475,21.1756,21.1922,31800.0
2009-11-19 15:00:00,38.31,38.43,38.24,38.34,36300.0,21.1922,21.2586,21.1535,21.2088,36300.0
2009-11-19 15:30:00,38.36,38.39,38.1,38.24,151700.0,21.2199,21.2365,21.0761,21.1535,151700.0
2009-11-20 09:30:00,37.95,38.2,37.63,37.73,63600.0,20.9931,21.1314,20.8161,20.8714,63600.0
2009-11-20 10:00:00,37.74,37.94,37.67,37.88,52600.0,20.8769,20.9875,20.8382,20.9544,52600.0
2009-11-20 10:30:00,37.87,37.92,37.68,37.88,43000.0,20.9488,20.9765,20.8437,20.9544,43000.0
2009-11-20 11:00:00,37.89,38.11,37.89,38.11,42100.0,20.9599,21.0816,20.9599,21.0816,42100.0
2009-11-20 11:30:00,38.12,38.22,38.06,38.2,15200.0,21.0871,21.1424,21.0539,21.1314,15200.0
2009-11-20 12:00:00,38.17,38.34,38.16,38.31,31400.0,21.1148,21.2088,21.1092,21.1922,31400.0
2009-11-20 12:30:00,38.33,38.43,38.31,38.39,43400.0,21.2033,21.2586,21.1922,21.2365,43400.0
2009-11-20 13:00:00,38.39,38.59,38.38,38.53,60500.0,21.2365,21.3471,21.2309,21.3139,60500.0
2009-11-20 13:30:00,38.53,38.53,38.35,38.35,40500.0,21.3139,21.3139,21.2143,21.2143,40500.0
2009-11-20 14:00:00,38.34,38.39,38.3,38.36,28700.0,21.2088,21.2365,21.1867,21.2199,28700.0
2009-11-20 14:30:00,38.36,38.4,38.29,38.32,24700.0,21.2199,21.242,21.1812,21.1977,24700.0
2009-11-20 15:00:00,38.32,38.44,38.27,38.39,27600.0,21.1977,21.2641,21.1701,21.2365,27600.0
2009-11-20 15:30:00,38.39,38.57,38.38,38.39,161300.0,21.2365,21.336,21.2309,21.2365,161300.0
2009-11-23 09:30:00,39.12,39.45,39.05,39.32,54800.0,21.6403,21.8228,21.6016,21.7509,54800.0
2009-11-23 10:00:00,39.38,39.51,39.07,39.1,53400.0,21.7841,21.856,21.6126,21.6292,53400.0
2009-11-23 10:30:00,39.09,39.19,38.9,38.98,30200.0,21.6237,21.679,21.5186,21.5628,30200.0
2009-11-23 11:00:00,38.99,39.06,38.88,38.89,62200.0,21.5684,21.6071,21.5075,21.5131,62200.0
2009-11-23 11:30:00,38.89,38.99,38.89,38.92,18600.0,21.5131,21.5684,21.5131,21.5297,18600.0
2009-11-23 12:00:00,38.93,38.98,38.88,38.91,26600.0,21.5352,21.5628,21.5075,21.5241,26600.0
2009-11-23 12:30:00,38.88,39.04,38.8,39.01,27700.0,21.5075,21.596,21.4633,21.5794,27700.0
2009-11-23 13:00:00,38.99,39.02,38.85,38.95,27900.0,21.5684,21.585,21.4909,21.5463,27900.0
2009-11-23 13:30:00,38.96,39.08,38.93,38.98,50500.0,21.5518,21.6182,21.5352,21.5628,50500.0
2009-11-23 14:00:00,38.97,38.99,38.8,38.85,35200.0,21.5573,21.5684,21.4633,21.4909,35200.0
2009-11-23 14:30:00,38.86,38.88,38.8,38.8,31700.0,21.4965,21.5075,21.4633,21.4633,31700.0
2009-11-23 15:00:00,38.77,38.85,38.59,38.64,47200.0,21.4467,21.4909,21.3471,21.3748,47200.0
2009-11-23 15:30:00,38.62,38.89,38.46,38.87,132900.0,21.3637,21.5131,21.2752,21.502,132900.0
2009-11-24 09:30:00,38.71,38.74,38.14,38.22,25400.0,21.4135,21.4301,21.0982,21.1424,25400.0
2009-11-24 10:00:00,38.22,38.34,38.03,38.11,34600.0,21.1424,21.2088,21.0373,21.0816,34600.0
2009-11-24 10:30:00,38.08,38.32,38.08,38.31,33700.0,21.065,21.1977,21.065,21.1922,33700.0
2009-11-24 11:00:00,38.33,38.36,38.18,38.21,31100.0,21.2033,21.2199,21.1203,21.1369,31100.0
2009-11-24 11:30:00,38.21,38.27,38.14,38.25,26700.0,21.1369,21.1701,21.0982,21.159,26700.0
2009-11-24 12:00:00,38.26,38.26,38.13,38.14,30400.0,21.1646,21.1646,21.0926,21.0982,30400.0
2009-11-24 12:30:00,38.14,38.16,38.08,38.1,38300.0,21.0982,21.1092,21.065,21.0761,38300.0
2009-11-24 13:00:00,38.11,38.22,38.08,38.1,29800.0,21.0816,21.1424,21.065,21.0761,29800.0
2009-11-24 13:30:00,38.1,38.11,38.03,38.04,14200.0,21.0761,21.0816,21.0373,21.0429,14200.0
2009-11-24 14:00:00,38.03,38.22,37.94,38.19,43800.0,21.0373,21.1424,20.9875,21.1258,43800.0
2009-11-24 14:30:00,38.21,38.38,38.15,38.38,26700.0,21.1369,21.2309,21.1037,21.2309,26700.0
2009-11-24 15:00:00,38.38,38.39,38.16,38.18,63300.0,21.2309,21.2365,21.1092,21.1203,63300.0
2009-11-24 15:30:00,38.21,38.24,38.12,38.22,110200.0,21.1369,21.1535,21.0871,21.1424,110200.0
2009-11-25 09:30:00,38.44,38.58,38.24,38.41,19300.0,21.2641,21.3416,21.1535,21.2475,19300.0
2009-11-25 10:00:00,38.41,38.48,38.27,38.39,28300.0,21.2475,21.2863,21.1701,21.2365,28300.0
2009-11-25 10:30:00,38.41,38.42,38.35,38.4,25100.0,21.2475,21.2531,21.2143,21.242,25100.0
2009-11-25 11:00:00,38.4,38.67,38.39,38.57,36900.0,21.242,21.3914,21.2365,21.336,36900.0
2009-11-25 11:30:00,38.6,38.61,38.53,38.55,11900.0,21.3526,21.3582,21.3139,21.325,11900.0
2009-11-25 12:00:00,38.55,38.56,38.32,38.35,12400.0,21.325,21.3305,21.1977,21.2143,12400.0
2009-11-25 12:30:00,38.36,38.49,38.31,38.44,31800.0,21.2199,21.2918,21.1922,21.2641,31800.0
2009-11-25 13:00:00,38.45,38.49,38.4,38.46,15400.0,21.2697,21.2918,21.242,21.2752,15400.0
2009-11-25 13:30:00,38.47,38.63,38.45,38.51,55100.0,21.2807,21.3692,21.2697,21.3029,55100.0
2009-11-25 14:00:00,38.5,38.54,38.47,38.5,22800.0,21.2973,21.3194,21.2807,21.2973,22800.0
2009-11-25 14:30:00,38.51,38.56,38.49,38.49,27700.0,21.3029,21.3305,21.2918,21.2918,27700.0
2009-11-25 15:00:00,38.49,38.53,38.43,38.49,27700.0,21.2918,21.3139,21.2586,21.2918,27700.0
2009-11-25 15:30:00,38.49,38.61,38.44,38.61,73900.0,21.2918,21.3582,21.2641,21.3582,73900.0
2009-11-27 09:30:00,37.29,37.55,37.17,37.52,53100.0,20.628,20.7718,20.5616,20.7552,53100.0
2009-11-27 10:00:00,37.57,37.81,37.51,37.76,21500.0,20.7829,20.9156,20.7497,20.888,21500.0
2009-11-27 10:30:00,37.75,37.95,37.71,37.81,22500.0,20.8824,20.9931,20.8603,20.9156,22500.0
2009-11-27 11:00:00,37.83,38.14,37.81,38.12,25900.0,20.9267,21.0982,20.9156,21.0871,25900.0
2009-11-27 11:30:00,38.11,38.12,37.87,37.89,21700.0,21.0816,21.0871,20.9488,20.9599,21700.0
2009-11-27 12:00:00,37.85,37.86,37.55,37.61,40000.0,20.9378,20.9433,20.7718,20.805,40000.0
2009-11-27 12:30:00,37.63,37.75,37.24,37.32,108900.0,20.8161,20.8824,20.6003,20.6446,108900.0
2009-11-30 09:30:00,37.24,37.54,37.12,37.46,44900.0,20.6003,20.7663,20.5339,20.722,44900.0
2009-11-30 10:00:00,37.5,38.01,37.42,37.97,46900.0,20.7441,21.0263,20.6999,21.0041,46900.0
2009-11-30 10:30:00,37.99,38.04,37.87,37.89,34900.0,21.0152,21.0429,20.9488,20.9599,34900.0
2009-11-30 11:00:00,37.88,38.01,37.76,37.94,35100.0,20.9544,21.0263,20.888,20.9875,35100.0
2009-11-30 11:30:00,37.92,38.14,37.88,38.13,50000.0,20.9765,21.0982,20.9544,21.0926,50000.0
2009-11-30 12:00:00,38.15,38.19,38.11,38.17,23400.0,21.1037,21.1258,21.0816,21.1148,23400.0
2009-11-30 12:30:00,38.17,38.19,38.05,38.06,29800.0,21.1148,21.1258,21.0484,21.0539,29800.0
2009-11-30 13:00:00,38.08,38.12,38.0,38.12,24000.0,21.065,21.0871,21.0207,21.0871,24000.0
2009-11-30 13:30:00,38.11,38.26,38.0,38.2,36000.0,21.0816,21.1646,21.0207,21.1314,36000.0
2009-11-30 14:00:00,38.2,38.25,38.12,38.19,27000.0,21.1314,21.159,21.0871,21.1258,27000.0
2009-11-30 14:30:00,38.19,38.19,37.97,37.98,42000.0,21.1258,21.1258,21.0041,21.0097,42000.0
2009-11-30 15:00:00,37.98,38.32,37.96,38.24,96500.0,21.0097,21.1977,20.9986,21.1535,96500.0
2009-11-30 15:30:00,38.26,38.9,38.25,38.75,281500.0,21.1646,21.5186,21.159,21.4356,281500.0
2009-12-01 09:30:00,39.11,39.26,38.96,39.17,41200.0,21.6348,21.7177,21.5518,21.668,41200.0
2009-12-01 10:00:00,39.16,39.24,38.89,39.08,72500.0,21.6624,21.7067,21.5131,21.6182,72500.0
2009-12-01 10:30:00,39.09,39.13,39.0,39.01,32900.0,21.6237,21.6458,21.5739,21.5794,32900.0
2009-12-01 11:00:00,39.04,39.35,39.02,39.22,30600.0,21.596,21.7675,21.585,21.6956,30600.0
2009-12-01 11:30:00,39.24,39.25,39.08,39.16,37600.0,21.7067,21.7122,21.6182,21.6624,37600.0
2009-12-01 12:00:00,39.18,39.53,39.18,39.28,44600.0,21.6735,21.8671,21.6735,21.7288,44600.0
2009-12-01 12:30:00,39.27,39.33,39.21,39.23,21500.0,21.7233,21.7565,21.6901,21.7011,21500.0
2009-12-01 13:00:00,39.22,39.43,39.18,39.41,23900.0,21.6956,21.8118,21.6735,21.8007,23900.0
2009-12-01 13:30:00,39.42,39.52,39.41,39.49,30500.0,21.8062,21.8616,21.8007,21.845,30500.0
2009-12-01 14:00:00,39.48,39.52,39.33,39.39,42700.0,21.8394,21.8616,21.7565,21.7896,42700.0
2009-12-01 14:30:00,39.38,39.42,39.12,39.17,41800.0,21.7841,21.8062,21.6403,21.668,41800.0
2009-12-01 15:00:00,39.17,39.22,39.09,39.12,67200.0,21.668,21.6956,21.6237,21.6403,67200.0
2009-12-01 15:30:00,39.12,39.27,38.94,39.22,113900.0,21.6403,21.7233,21.5407,21.6956,113900.0
2009-12-02 09:30:00,38.99,39.62,38.93,39.43,64800.0,21.5684,21.9169,21.5352,21.8118,64800.0
2009-12-02 10:00:00,39.43,39.84,39.38,39.69,82300.0,21.8118,22.0386,21.7841,21.9556,82300.0
2009-12-02 10:30:00,39.66,39.78,39.57,39.62,47900.0,21.939,22.0054,21.8892,21.9169,47900.0
2009-12-02 11:00:00,39.65,39.66,39.38,39.48,25600.0,21.9335,21.939,21.7841,21.8394,25600.0
2009-12-02 11:30:00,39.53,39.72,39.5,39.66,16800.0,21.8671,21.9722,21.8505,21.939,16800.0
2009-12-02 12:00:00,39.69,39.79,39.46,39.62,22200.0,21.9556,22.0109,21.8284,21.9169,22200.0
2009-12-02 12:30:00,39.63,39.68,39.54,39.57,18200.0,21.9224,21.9501,21.8726,21.8892,18200.0
2009-12-02 13:00:00,39.57,39.6,39.46,39.46,26300.0,21.8892,21.9058,21.8284,21.8284,26300.0
2009-12-02 13:30:00,39.48,39.57,39.46,39.53,25200.0,21.8394,21.8892,21.8284,21.8671,25200.0
2009-12-02 14:00:00,39.56,39.61,39.45,39.52,31700.0,21.8837,21.9113,21.8228,21.8616,31700.0
2009-12-02 14:30:00,39.52,39.73,39.49,39.73,29800.0,21.8616,21.9777,21.845,21.9777,29800.0
2009-12-02 15:00:00,39.73,39.77,39.64,39.73,50700.0,21.9777,21.9999,21.9279,21.9777,50700.0
2009-12-02 15:30:00,39.72,40.18,39.67,39.94,151400.0,21.9722,22.2267,21.9445,22.0939,151400.0
2009-12-03 09:30:00,39.95,41.02,39.95,40.81,96000.0,22.0994,22.6913,22.0994,22.5752,96000.0
2009-12-03 10:00:00,40.78,40.79,40.54,40.77,99400.0,22.5586,22.5641,22.4258,22.553,99400.0
2009-12-03 10:30:00,40.76,40.79,40.47,40.78,91600.0,22.5475,22.5641,22.3871,22.5586,91600.0
2009-12-03 11:00:00,40.74,40.95,40.72,40.89,52000.0,22.5364,22.6526,22.5254,22.6194,52000.0
2009-12-03 11:30:00,40.87,40.93,40.67,40.71,80200.0,22.6084,22.6415,22.4977,22.5198,80200.0
2009-12-03 12:00:00,40.71,40.75,40.65,40.69,24700.0,22.5198,22.542,22.4867,22.5088,24700.0
2009-12-03 12:30:00,40.7,40.83,40.67,40.83,24400.0,22.5143,22.5862,22.4977,22.5862,24400.0
2009-12-03 13:00:00,40.81,40.98,40.79,40.89,48200.0,22.5752,22.6692,22.5641,22.6194,48200.0
2009-12-03 13:30:00,40.9,41.09,40.9,40.9,43700.0,22.6249,22.7301,22.6249,22.6249,43700.0
2009-12-03 14:00:00,40.91,40.93,40.53,40.53,50700.0,22.6305,22.6415,22.4203,22.4203,50700.0
2009-12-03 14:30:00,40.52,40.58,40.29,40.34,44800.0,22.4147,22.4479,22.2875,22.3152,44800.0
2009-12-03 15:00:00,40.32,40.37,39.85,40.2,69700.0,22.3041,22.3318,22.0441,22.2377,69700.0
2009-12-03 15:30:00,40.2,40.25,39.67,39.84,144700.0,22.2377,22.2654,21.9445,22.0386,144700.0
2009-12-04 09:30:00,40.45,41.03,40.45,40.69,83600.0,22.376,22.6969,22.376,22.5088,83600.0
2009-12-04 10:00:00,40.69,40.75,40.23,40.51,89100.0,22.5088,22.542,22.2543,22.4092,89100.0
2009-12-04 10:30:00,40.52,40.95,40.48,40.65,50000.0,22.4147,22.6526,22.3926,22.4867,50000.0
2009-12-04 11:00:00,40.64,40.76,40.5,40.5,33000.0,22.4811,22.5475,22.4037,22.4037,33000.0
2009-12-04 11:30:00,40.45,40.56,40.1,40.45,66500.0,22.376,22.4369,22.1824,22.376,66500.0
2009-12-04 12:00:00,40.44,40.64,40.38,40.44,31000.0,22.3705,22.4811,22.3373,22.3705,31000.0
2009-12-04 12:30:00,40.45,40.81,40.43,40.68,26900.0,22.376,22.5752,22.365,22.5032,26900.0
2009-12-04 13:00:00,40.69,40.96,40.69,40.73,46400.0,22.5088,22.6581,22.5088,22.5309,46400.0
2009-12-04 13:30:00,40.7,40.75,40.48,40.5,27500.0,22.5143,22.542,22.3926,22.4037,27500.0
2009-12-04 14:00:00,40.52,40.58,40.42,40.46,31200.0,22.4147,22.4479,22.3594,22.3815,31200.0
2009-12-04 14:30:00,40.47,40.77,40.47,40.71,31300.0,22.3871,22.553,22.3871,22.5198,31300.0
2009-12-04 15:00:00,40.69,41.0,40.63,40.98,100100.0,22.5088,22.6803,22.4756,22.6692,100100.0
2009-12-04 15:30:00,40.95,41.34,40.95,41.26,232400.0,22.6526,22.8683,22.6526,22.8241,232400.0
2009-12-07 09:30:00,41.17,41.17,40.77,40.84,44800.0,22.7743,22.7743,22.553,22.5918,44800.0
2009-12-07 10:00:00,40.84,40.88,40.53,40.59,26900.0,22.5918,22.6139,22.4203,22.4535,26900.0
2009-12-07 10:30:00,40.63,40.72,40.59,40.67,20900.0,22.4756,22.5254,22.4535,22.4977,20900.0
2009-12-07 11:00:00,40.67,40.67,40.48,40.64,11000.0,22.4977,22.4977,22.3926,22.4811,11000.0
2009-12-07 11:30:00,40.63,40.7,40.62,40.65,12000.0,22.4756,22.5143,22.4701,22.4867,12000.0
2009-12-07 12:00:00,40.7,40.71,40.55,40.55,10900.0,22.5143,22.5198,22.4313,22.4313,10900.0
2009-12-07 12:30:00,40.59,40.82,40.56,40.73,11300.0,22.4535,22.5807,22.4369,22.5309,11300.0
2009-12-07 13:00:00,40.7,40.72,40.59,40.6,12900.0,22.5143,22.5254,22.4535,22.459,12900.0
2009-12-07 13:30:00,40.58,40.6,40.27,40.29,23700.0,22.4479,22.459,22.2764,22.2875,23700.0
2009-12-07 14:00:00,40.29,40.34,40.07,40.11,15900.0,22.2875,22.3152,22.1658,22.1879,15900.0
2009-12-07 14:30:00,40.12,40.12,39.83,39.99,42600.0,22.1935,22.1935,22.033,22.1216,42600.0
2009-12-07 15:00:00,39.99,40.26,39.87,40.08,38700.0,22.1216,22.2709,22.0552,22.1713,38700.0
2009-12-07 15:30:00,40.05,40.52,39.99,40.16,130200.0,22.1547,22.4147,22.1216,22.2156,130200.0
2009-12-08 09:30:00,39.6,39.63,38.74,38.88,255200.0,21.9058,21.9224,21.4301,21.5075,255200.0
2009-12-08 10:00:00,38.88,39.78,38.83,39.56,111800.0,21.5075,22.0054,21.4799,21.8837,111800.0
2009-12-08 10:30:00,39.6,39.66,39.28,39.44,49400.0,21.9058,21.939,21.7288,21.8173,49400.0
2009-12-08 11:00:00,39.42,39.59,39.4,39.59,66200.0,21.8062,21.9003,21.7952,21.9003,66200.0
2009-12-08 11:30:00,39.57,39.68,39.54,39.6,17500.0,21.8892,21.9501,21.8726,21.9058,17500.0
2009-12-08 12:00:00,39.6,39.7,39.6,39.62,23900.0,21.9058,21.9611,21.9058,21.9169,23900.0
2009-12-08 12:30:00,39.64,39.8,39.59,39.8,20700.0,21.9279,22.0165,21.9003,22.0165,20700.0
2009-12-08 13:00:00,39.83,39.84,39.59,39.65,96900.0,22.033,22.0386,21.9003,21.9335,96900.0
2009-12-08 13:30:00,39.63,39.69,39.47,39.52,20200.0,21.9224,21.9556,21.8339,21.8616,20200.0
2009-12-08 14:00:00,39.52,39.64,39.51,39.56,29100.0,21.8616,21.9279,21.856,21.8837,29100.0
2009-12-08 14:30:00,39.55,39.63,39.27,39.31,52300.0,21.8782,21.9224,21.7233,21.7454,52300.0
2009-12-08 15:00:00,39.31,39.41,39.27,39.33,56600.0,21.7454,21.8007,21.7233,21.7565,56600.0
2009-12-08 15:30:00,39.32,39.34,39.14,39.23,224200.0,21.7509,21.762,21.6514,21.7011,224200.0
2009-12-09 09:30:00,39.13,39.23,38.85,38.99,31300.0,21.6458,21.7011,21.4909,21.5684,31300.0
2009-12-09 10:00:00,38.98,39.03,38.84,38.91,30000.0,21.5628,21.5905,21.4854,21.5241,30000.0
2009-12-09 10:30:00,38.91,39.04,38.79,38.81,73000.0,21.5241,21.596,21.4577,21.4688,73000.0
2009-12-09 11:00:00,38.81,38.93,38.8,38.9,64400.0,21.4688,21.5352,21.4633,21.5186,64400.0
2009-12-09 11:30:00,38.9,38.91,38.65,38.69,62900.0,21.5186,21.5241,21.3803,21.4024,62900.0
2009-12-09 12:00:00,38.68,38.7,38.52,38.56,25100.0,21.3969,21.408,21.3084,21.3305,25100.0
2009-12-09 12:30:00,38.56,38.71,38.52,38.7,23200.0,21.3305,21.4135,21.3084,21.408,23200.0
2009-12-09 13:00:00,38.71,38.76,38.62,38.62,34300.0,21.4135,21.4411,21.3637,21.3637,34300.0
2009-12-09 13:30:00,38.63,38.63,38.46,38.5,37400.0,21.3692,21.3692,21.2752,21.2973,37400.0
2009-12-09 14:00:00,38.5,38.59,38.4,38.42,39100.0,21.2973,21.3471,21.242,21.2531,39100.0
2009-12-09 14:30:00,38.42,38.46,38.36,38.37,97900.0,21.2531,21.2752,21.2199,21.2254,97900.0
2009-12-09 15:00:00,38.38,38.51,38.33,38.38,249600.0,21.2309,21.3029,21.2033,21.2309,249600.0
2009-12-09 15:30:00,38.39,38.39,37.89,38.12,300700.0,21.2365,21.2365,20.9599,21.0871,300700.0
2009-12-10 09:30:00,38.47,38.57,37.75,37.92,68100.0,21.2807,21.336,20.8824,20.9765,68100.0
2009-12-10 10:00:00,37.94,37.96,37.72,37.75,90700.0,20.9875,20.9986,20.8658,20.8824,90700.0
2009-12-10 10:30:00,37.79,37.89,37.66,37.8,46700.0,20.9046,20.9599,20.8327,20.9101,46700.0
2009-12-10 11:00:00,37.79,37.81,37.64,37.7,28600.0,20.9046,20.9156,20.8216,20.8548,28600.0
2009-12-10 11:30:00,37.71,37.74,37.62,37.71,44100.0,20.8603,20.8769,20.8105,20.8603,44100.0
2009-12-10 12:00:00,37.71,37.76,37.62,37.67,36100.0,20.8603,20.888,20.8105,20.8382,36100.0
2009-12-10 12:30:00,37.68,37.71,37.65,37.69,18000.0,20.8437,20.8603,20.8271,20.8492,18000.0
2009-12-10 13:00:00,37.68,37.68,37.5,37.52,124500.0,20.8437,20.8437,20.7441,20.7552,124500.0
2009-12-10 13:30:00,37.53,37.58,37.46,37.5,67200.0,20.7607,20.7884,20.722,20.7441,67200.0
2009-12-10 14:00:00,37.49,37.58,37.45,37.54,48500.0,20.7386,20.7884,20.7165,20.7663,48500.0
2009-12-10 14:30:00,37.55,37.66,37.48,37.5,109400.0,20.7718,20.8327,20.7331,20.7441,109400.0
2009-12-10 15:00:00,37.49,37.54,37.29,37.35,59200.0,20.7386,20.7663,20.628,20.6612,59200.0
2009-12-10 15:30:00,37.35,37.42,37.26,37.38,271000.0,20.6612,20.6999,20.6114,20.6778,271000.0
2009-12-11 09:30:00,37.71,37.81,37.48,37.58,84400.0,20.8603,20.9156,20.7331,20.7884,84400.0
2009-12-11 10:00:00,37.6,37.67,37.55,37.59,147800.0,20.7995,20.8382,20.7718,20.7939,147800.0
2009-12-11 10:30:00,37.6,37.69,37.5,37.54,92400.0,20.7995,20.8492,20.7441,20.7663,92400.0
2009-12-11 11:00:00,37.53,37.53,37.15,37.19,48000.0,20.7607,20.7607,20.5505,20.5727,48000.0
2009-12-11 11:30:00,37.19,37.39,37.19,37.39,62500.0,20.5727,20.6833,20.5727,20.6833,62500.0
2009-12-11 12:00:00,37.39,37.51,37.39,37.42,46800.0,20.6833,20.7497,20.6833,20.6999,46800.0
2009-12-11 12:30:00,37.41,37.45,37.36,37.4,55800.0,20.6944,20.7165,20.6667,20.6888,55800.0
2009-12-11 13:00:00,37.4,37.52,37.38,37.5,68100.0,20.6888,20.7552,20.6778,20.7441,68100.0
2009-12-11 13:30:00,37.5,37.59,37.48,37.56,40700.0,20.7441,20.7939,20.7331,20.7773,40700.0
2009-12-11 14:00:00,37.56,37.66,37.48,37.48,83300.0,20.7773,20.8327,20.7331,20.7331,83300.0
2009-12-11 14:30:00,37.47,37.53,37.39,37.39,42100.0,20.7275,20.7607,20.6833,20.6833,42100.0
2009-12-11 15:00:00,37.4,37.57,37.39,37.54,74700.0,20.6888,20.7829,20.6833,20.7663,74700.0
2009-12-11 15:30:00,37.53,37.86,37.48,37.77,197000.0,20.7607,20.9433,20.7331,20.8935,197000.0
2009-12-14 09:30:00,38.13,38.39,37.86,38.21,89000.0,21.0926,21.2365,20.9433,21.1369,89000.0
2009-12-14 10:00:00,38.21,38.28,38.07,38.2,75200.0,21.1369,21.1756,21.0595,21.1314,75200.0
2009-12-14 10:30:00,38.18,38.22,38.01,38.13,95500.0,21.1203,21.1424,21.0263,21.0926,95500.0
2009-12-14 11:00:00,38.13,38.59,38.11,38.59,63600.0,21.0926,21.3471,21.0816,21.3471,63600.0
2009-12-14 11:30:00,38.56,39.06,38.52,38.98,97800.0,21.3305,21.6071,21.3084,21.5628,97800.0
2009-12-14 12:00:00,38.98,39.13,38.98,39.02,75600.0,21.5628,21.6458,21.5628,21.585,75600.0
2009-12-14 12:30:00,38.99,39.09,38.89,38.89,94900.0,21.5684,21.6237,21.5131,21.5131,94900.0
2009-12-14 13:00:00,38.9,39.02,38.84,38.93,36500.0,21.5186,21.585,21.4854,21.5352,36500.0
2009-12-14 13:30:00,38.94,39.03,38.92,38.99,23300.0,21.5407,21.5905,21.5297,21.5684,23300.0
2009-12-14 14:00:00,38.99,39.12,38.99,39.12,43800.0,21.5684,21.6403,21.5684,21.6403,43800.0
2009-12-14 14:30:00,39.11,39.17,38.97,39.02,85200.0,21.6348,21.668,21.5573,21.585,85200.0
2009-12-14 15:00:00,39.02,39.23,39.01,39.18,67200.0,21.585,21.7011,21.5794,21.6735,67200.0
2009-12-14 15:30:00,39.19,39.5,39.19,39.46,178100.0,21.679,21.8505,21.679,21.8284,178100.0
2009-12-15 09:30:00,39.21,39.42,38.76,38.76,47600.0,21.6901,21.8062,21.4411,21.4411,47600.0
2009-12-15 10:00:00,38.75,39.04,38.72,38.95,49300.0,21.4356,21.596,21.419,21.5463,49300.0
2009-12-15 10:30:00,38.95,39.15,38.89,39.03,38300.0,21.5463,21.6569,21.5131,21.5905,38300.0
2009-12-15 11:00:00,39.05,39.13,39.01,39.02,82900.0,21.6016,21.6458,21.5794,21.585,82900.0
2009-12-15 11:30:00,39.01,39.23,39.01,39.16,21700.0,21.5794,21.7011,21.5794,21.6624,21700.0
2009-12-15 12:00:00,39.16,39.33,39.16,39.33,23500.0,21.6624,21.7565,21.6624,21.7565,23500.0
2009-12-15 12:30:00,39.33,39.37,39.26,39.36,13900.0,21.7565,21.7786,21.7177,21.7731,13900.0
2009-12-15 13:00:00,39.35,39.43,39.27,39.3,17400.0,21.7675,21.8118,21.7233,21.7399,17400.0
2009-12-15 13:30:00,39.3,39.46,39.3,39.45,24200.0,21.7399,21.8284,21.7399,21.8228,24200.0
2009-12-15 14:00:00,39.46,39.55,39.46,39.49,39200.0,21.8284,21.8782,21.8284,21.845,39200.0
2009-12-15 14:30:00,39.51,39.54,39.48,39.49,57600.0,21.856,21.8726,21.8394,21.845,57600.0
2009-12-15 15:00:00,39.5,39.58,39.48,39.51,45200.0,21.8505,21.8948,21.8394,21.856,45200.0
2009-12-15 15:30:00,39.51,39.51,39.31,39.38,187500.0,21.856,21.856,21.7454,21.7841,187500.0
2009-12-16 09:30:00,39.6,40.09,39.6,39.89,36300.0,21.9058,22.1769,21.9058,22.0662,36300.0
2009-12-16 10:00:00,39.92,39.92,39.56,39.58,34800.0,22.0828,22.0828,21.8837,21.8948,34800.0
2009-12-16 10:30:00,39.59,39.62,39.51,39.56,42600.0,21.9003,21.9169,21.856,21.8837,42600.0
2009-12-16 11:00:00,39.57,39.75,39.55,39.75,38400.0,21.8892,21.9888,21.8782,21.9888,38400.0
2009-12-16 11:30:00,39.74,39.81,39.71,39.79,20800.0,21.9833,22.022,21.9667,22.0109,20800.0
2009-12-16 12:00:00,39.78,39.83,39.54,39.58,186100.0,22.0054,22.033,21.8726,21.8948,186100.0
2009-12-16 12:30:00,39.59,39.69,39.59,39.69,14700.0,21.9003,21.9556,21.9003,21.9556,14700.0
2009-12-16 13:00:00,39.7,39.7,39.65,39.68,17600.0,21.9611,21.9611,21.9335,21.9501,17600.0
2009-12-16 13:30:00,39.68,39.76,39.67,39.69,17700.0,21.9501,21.9943,21.9445,21.9556,17700.0
2009-12-16 14:00:00,39.69,39.79,39.62,39.78,24700.0,21.9556,22.0109,21.9169,22.0054,24700.0
2009-12-16 14:30:00,39.76,39.78,39.65,39.71,36100.0,21.9943,22.0054,21.9335,21.9667,36100.0
2009-12-16 15:00:00,39.71,39.74,39.63,39.64,73200.0,21.9667,21.9833,21.9224,21.9279,73200.0
2009-12-16 15:30:00,39.64,39.9,39.63,39.83,153200.0,21.9279,22.0718,21.9224,22.033,153200.0
2009-12-17 09:30:00,38.96,39.48,38.87,39.37,131800.0,21.7975,22.0884,21.7471,22.0269,131800.0
2009-12-17 10:00:00,39.34,39.54,39.3,39.32,48200.0,22.0101,22.122,21.9877,21.9989,48200.0
2009-12-17 10:30:00,39.29,39.64,39.27,39.61,44300.0,21.9821,22.1779,21.9709,22.1612,44300.0
2009-12-17 11:00:00,39.6,39.6,39.52,39.55,69500.0,22.1556,22.1556,22.1108,22.1276,69500.0
2009-12-17 11:30:00,39.55,39.76,39.5,39.7,43000.0,22.1276,22.2451,22.0996,22.2115,43000.0
2009-12-17 12:00:00,39.71,39.71,39.58,39.58,22500.0,22.2171,22.2171,22.1444,22.1444,22500.0
2009-12-17 12:30:00,39.58,39.58,39.3,39.31,38000.0,22.1444,22.1444,21.9877,21.9933,38000.0
2009-12-17 13:00:00,39.33,39.44,39.3,39.44,79500.0,22.0045,22.066,21.9877,22.066,79500.0
2009-12-17 13:30:00,39.45,39.52,39.45,39.5,20900.0,22.0716,22.1108,22.0716,22.0996,20900.0
2009-12-17 14:00:00,39.51,39.51,39.37,39.39,19000.0,22.1052,22.1052,22.0269,22.0381,19000.0
2009-12-17 14:30:00,39.38,39.44,39.33,39.42,17200.0,22.0325,22.066,22.0045,22.0549,17200.0
2009-12-17 15:00:00,39.42,39.43,39.31,39.39,25900.0,22.0549,22.0605,21.9933,22.0381,25900.0
2009-12-17 15:30:00,39.39,39.6,39.39,39.41,73100.0,22.0381,22.1556,22.0381,22.0493,73100.0
2009-12-18 09:30:00,39.79,39.81,39.27,39.47,108100.0,22.2619,22.2731,21.9709,22.0828,108100.0
2009-12-18 10:00:00,39.46,39.53,39.44,39.5,32600.0,22.0772,22.1164,22.066,22.0996,32600.0
2009-12-18 10:30:00,39.5,39.57,39.49,39.5,48700.0,22.0996,22.1388,22.094,22.0996,48700.0
2009-12-18 11:00:00,39.52,39.53,39.42,39.45,34600.0,22.1108,22.1164,22.0549,22.0716,34600.0
2009-12-18 11:30:00,39.44,39.53,39.25,39.34,30800.0,22.066,22.1164,21.9597,22.0101,30800.0
2009-12-18 12:00:00,39.32,39.4,39.28,39.3,17300.0,21.9989,22.0437,21.9765,21.9877,17300.0
2009-12-18 12:30:00,39.29,39.37,39.25,39.35,11000.0,21.9821,22.0269,21.9597,22.0157,11000.0
2009-12-18 13:00:00,39.33,39.43,39.32,39.42,16900.0,22.0045,22.0605,21.9989,22.0549,16900.0
2009-12-18 13:30:00,39.43,39.45,39.33,39.36,22900.0,22.0605,22.0716,22.0045,22.0213,22900.0
2009-12-18 14:00:00,39.37,39.38,39.35,39.37,11600.0,22.0269,22.0325,22.0157,22.0269,11600.0
2009-12-18 14:30:00,39.36,39.52,39.35,39.5,59100.0,22.0213,22.1108,22.0157,22.0996,59100.0
2009-12-18 15:00:00,39.48,39.74,39.48,39.73,49100.0,22.0884,22.2339,22.0884,22.2283,49100.0
2009-12-18 15:30:00,39.74,39.9,39.72,39.89,134100.0,22.2339,22.3234,22.2227,22.3178,134100.0
2009-12-21 09:30:00,40.17,40.28,39.88,40.02,51100.0,22.4745,22.536,22.3122,22.3905,51100.0
2009-12-21 10:00:00,40.03,40.12,39.94,40.09,24700.0,22.3961,22.4465,22.3458,22.4297,24700.0
2009-12-21 10:30:00,40.12,40.31,40.07,40.29,20900.0,22.4465,22.5528,22.4185,22.5416,20900.0
2009-12-21 11:00:00,40.3,40.39,40.09,40.09,40000.0,22.5472,22.5976,22.4297,22.4297,40000.0
2009-12-21 11:30:00,40.09,40.36,40.08,40.32,26000.0,22.4297,22.5808,22.4241,22.5584,26000.0
2009-12-21 12:00:00,40.32,40.54,40.32,40.52,21000.0,22.5584,22.6815,22.5584,22.6703,21000.0
2009-12-21 12:30:00,40.5,40.56,40.46,40.52,18400.0,22.6591,22.6927,22.6367,22.6703,18400.0
2009-12-21 13:00:00,40.51,40.55,40.42,40.43,6300.0,22.6647,22.6871,22.6143,22.6199,6300.0
2009-12-21 13:30:00,40.43,40.46,40.36,40.45,10700.0,22.6199,22.6367,22.5808,22.6311,10700.0
2009-12-21 14:00:00,40.45,40.56,40.45,40.48,13000.0,22.6311,22.6927,22.6311,22.6479,13000.0
2009-12-21 14:30:00,40.45,40.56,40.45,40.5,32300.0,22.6311,22.6927,22.6311,22.6591,32300.0
2009-12-21 15:00:00,40.5,40.55,40.49,40.54,48000.0,22.6591,22.6871,22.6535,22.6815,48000.0
2009-12-21 15:30:00,40.53,40.81,40.5,40.69,122800.0,22.6759,22.8325,22.6591,22.7654,122800.0
2009-12-22 09:30:00,40.73,40.79,40.54,40.68,64800.0,22.7878,22.8214,22.6815,22.7598,64800.0
2009-12-22 10:00:00,40.7,40.86,40.63,40.8,152300.0,22.771,22.8605,22.7318,22.8269,152300.0
2009-12-22 10:30:00,40.8,40.85,40.69,40.79,32600.0,22.8269,22.8549,22.7654,22.8214,32600.0
2009-12-22 11:00:00,40.8,40.83,40.73,40.81,5400.0,22.8269,22.8437,22.7878,22.8325,5400.0
2009-12-22 11:30:00,40.8,40.98,40.8,40.95,12900.0,22.8269,22.9277,22.8269,22.9109,12900.0
2009-12-22 12:00:00,40.95,40.99,40.93,40.99,8200.0,22.9109,22.9332,22.8997,22.9332,8200.0
2009-12-22 12:30:00,40.99,41.21,40.99,41.2,20300.0,22.9332,23.0563,22.9332,23.0507,20300.0
2009-12-22 13:00:00,41.19,41.21,41.0,41.03,40800.0,23.0451,23.0563,22.9388,22.9556,40800.0
2009-12-22 13:30:00,41.05,41.07,40.95,41.01,80700.0,22.9668,22.978,22.9109,22.9444,80700.0
2009-12-22 14:00:00,41.0,41.11,40.97,41.07,107500.0,22.9388,23.0004,22.9221,22.978,107500.0
2009-12-22 14:30:00,41.07,41.11,41.0,41.0,39800.0,22.978,23.0004,22.9388,22.9388,39800.0
2009-12-22 15:00:00,41.01,41.12,40.99,41.1,50800.0,22.9444,23.006,22.9332,22.9948,50800.0
2009-12-22 15:30:00,41.11,41.33,41.1,41.27,191300.0,23.0004,23.1235,22.9948,23.0899,191300.0
2009-12-23 09:30:00,41.73,42.21,41.61,41.85,140200.0,23.3473,23.6158,23.2801,23.4144,140200.0
2009-12-23 10:00:00,41.82,41.85,41.59,41.68,203800.0,23.3976,23.4144,23.2689,23.3193,203800.0
2009-12-23 10:30:00,41.67,41.7,41.56,41.7,90600.0,23.3137,23.3305,23.2522,23.3305,90600.0
2009-12-23 11:00:00,41.68,41.81,41.65,41.76,71800.0,23.3193,23.392,23.3025,23.3641,71800.0
2009-12-23 11:30:00,41.75,41.9,41.72,41.85,102700.0,23.3585,23.4424,23.3417,23.4144,102700.0
2009-12-23 12:00:00,41.86,41.97,41.81,41.85,96300.0,23.42,23.4815,23.392,23.4144,96300.0
2009-12-23 12:30:00,41.85,41.95,41.83,41.9,46900.0,23.4144,23.4704,23.4032,23.4424,46900.0
2009-12-23 13:00:00,41.89,42.09,41.84,42.05,72600.0,23.4368,23.5487,23.4088,23.5263,72600.0
2009-12-23 13:30:00,42.05,42.54,42.0,42.4,130000.0,23.5263,23.8004,23.4983,23.7221,130000.0
2009-12-23 14:00:00,42.4,42.69,42.37,42.5,112800.0,23.7221,23.8844,23.7053,23.7781,112800.0
2009-12-23 14:30:00,42.5,42.6,42.39,42.41,74300.0,23.7781,23.834,23.7165,23.7277,74300.0
2009-12-23 15:00:00,42.41,42.49,42.33,42.49,62800.0,23.7277,23.7725,23.683,23.7725,62800.0
2009-12-23 15:30:00,42.48,42.49,42.15,42.2,217400.0,23.7669,23.7725,23.5823,23.6102,217400.0
2009-12-24 09:30:00,42.26,43.0,42.13,42.98,113700.0,23.6438,24.0578,23.5711,24.0466,113700.0
2009-12-24 10:00:00,42.91,43.14,42.82,43.13,47500.0,24.0075,24.1361,23.9571,24.1305,47500.0
2009-12-24 10:30:00,43.13,43.13,42.64,42.64,25200.0,24.1305,24.1305,23.8564,23.8564,25200.0
2009-12-24 11:00:00,42.64,42.81,42.48,42.78,49000.0,23.8564,23.9515,23.7669,23.9347,49000.0
2009-12-24 11:30:00,42.8,42.83,42.54,42.72,38800.0,23.9459,23.9627,23.8004,23.9012,38800.0
2009-12-24 12:00:00,42.71,43.08,42.54,43.03,108400.0,23.8956,24.1026,23.8004,24.0746,108400.0
2009-12-24 12:30:00,43.03,43.04,42.81,42.97,83800.0,24.0746,24.0802,23.9515,24.041,83800.0
2009-12-28 09:30:00,43.13,44.48,43.03,44.23,170600.0,24.1305,24.8858,24.0746,24.746,170600.0
2009-12-28 10:00:00,44.23,44.23,43.96,44.06,35300.0,24.746,24.746,24.5949,24.6509,35300.0
2009-12-28 10:30:00,44.04,44.19,43.92,44.17,31800.0,24.6397,24.7236,24.5725,24.7124,31800.0
2009-12-28 11:00:00,44.18,44.33,44.09,44.2,81600.0,24.718,24.8019,24.6676,24.7292,81600.0
2009-12-28 11:30:00,44.22,44.66,44.22,44.62,59400.0,24.7404,24.9866,24.7404,24.9642,59400.0
2009-12-28 12:00:00,44.6,44.7,44.43,44.55,44200.0,24.953,25.0089,24.8579,24.925,44200.0
2009-12-28 12:30:00,44.56,44.61,44.36,44.36,57100.0,24.9306,24.9586,24.8187,24.8187,57100.0
2009-12-28 13:00:00,44.37,45.0,44.37,44.56,175800.0,24.8243,25.1768,24.8243,24.9306,175800.0
2009-12-28 13:30:00,44.5,44.68,44.48,44.54,152500.0,24.897,24.9977,24.8858,24.9194,152500.0
2009-12-28 14:00:00,44.55,44.57,44.1,44.19,103000.0,24.925,24.9362,24.6732,24.7236,103000.0
2009-12-28 14:30:00,44.17,44.24,44.12,44.2,117500.0,24.7124,24.7516,24.6844,24.7292,117500.0
2009-12-28 15:00:00,44.2,44.21,43.92,43.92,78000.0,24.7292,24.7348,24.5725,24.5725,78000.0
2009-12-28 15:30:00,43.92,44.08,43.86,44.01,219200.0,24.5725,24.6621,24.539,24.6229,219200.0
2009-12-29 09:30:00,44.04,44.38,43.94,44.08,25600.0,24.6397,24.8299,24.5837,24.6621,25600.0
2009-12-29 10:00:00,44.08,44.16,43.9,44.05,49600.0,24.6621,24.7068,24.5613,24.6453,49600.0
2009-12-29 10:30:00,44.05,44.07,43.66,43.73,41700.0,24.6453,24.6565,24.4271,24.4662,41700.0
2009-12-29 11:00:00,43.74,43.74,43.55,43.6,19200.0,24.4718,24.4718,24.3655,24.3935,19200.0
2009-12-29 11:30:00,43.6,43.61,43.55,43.56,7200.0,24.3935,24.3991,24.3655,24.3711,7200.0
2009-12-29 12:00:00,43.55,43.55,43.32,43.32,9800.0,24.3655,24.3655,24.2368,24.2368,9800.0
2009-12-29 12:30:00,43.31,43.38,43.12,43.32,56500.0,24.2313,24.2704,24.1249,24.2368,56500.0
2009-12-29 13:00:00,43.31,43.99,43.3,43.55,79100.0,24.2313,24.6117,24.2257,24.3655,79100.0
2009-12-29 13:30:00,43.5,43.6,43.34,43.56,20700.0,24.3376,24.3935,24.248,24.3711,20700.0
2009-12-29 14:00:00,43.58,43.63,43.4,43.48,26800.0,24.3823,24.4103,24.2816,24.3264,26800.0
2009-12-29 14:30:00,43.45,43.56,43.43,43.56,13800.0,24.3096,24.3711,24.2984,24.3711,13800.0
2009-12-29 15:00:00,43.56,43.6,43.44,43.52,25700.0,24.3711,24.3935,24.304,24.3487,25700.0
2009-12-29 15:30:00,43.5,43.5,43.28,43.31,98900.0,24.3376,24.3376,24.2145,24.2313,98900.0
2009-12-30 09:30:00,43.02,43.33,42.91,42.92,29200.0,24.069,24.2424,24.0075,24.0131,29200.0
2009-12-30 10:00:00,42.91,43.01,42.68,42.85,54500.0,24.0075,24.0634,23.8788,23.9739,54500.0
2009-12-30 10:30:00,42.86,42.87,42.71,42.8,59500.0,23.9795,23.9851,23.8956,23.9459,59500.0
2009-12-30 11:00:00,42.79,42.8,42.71,42.73,27900.0,23.9403,23.9459,23.8956,23.9068,27900.0
2009-12-30 11:30:00,42.72,42.79,42.72,42.77,88600.0,23.9012,23.9403,23.9012,23.9291,88600.0
2009-12-30 12:00:00,42.78,42.99,42.72,42.73,39600.0,23.9347,24.0522,23.9012,23.9068,39600.0
2009-12-30 12:30:00,42.74,42.74,42.56,42.57,28300.0,23.9123,23.9123,23.8116,23.8172,28300.0
2009-12-30 13:00:00,42.58,42.62,42.55,42.62,30800.0,23.8228,23.8452,23.806,23.8452,30800.0
2009-12-30 13:30:00,42.61,42.69,42.56,42.68,29300.0,23.8396,23.8844,23.8116,23.8788,29300.0
2009-12-30 14:00:00,42.68,43.01,42.67,43.0,68900.0,23.8788,24.0634,23.8732,24.0578,68900.0
2009-12-30 14:30:00,43.01,43.12,42.96,43.06,41600.0,24.0634,24.1249,24.0354,24.0914,41600.0
2009-12-30 15:00:00,43.06,43.1,42.97,43.04,43000.0,24.0914,24.1138,24.041,24.0802,43000.0
2009-12-30 15:30:00,43.04,43.36,43.03,43.3,99200.0,24.0802,24.2592,24.0746,24.2257,99200.0
2009-12-31 09:30:00,43.39,43.84,43.22,43.5,21800.0,24.276,24.5278,24.1809,24.3376,21800.0
2009-12-31 10:00:00,43.5,43.57,43.42,43.51,24000.0,24.3376,24.3767,24.2928,24.3431,24000.0
2009-12-31 10:30:00,43.51,43.56,43.48,43.51,23400.0,24.3431,24.3711,24.3264,24.3431,23400.0
2009-12-31 11:00:00,43.51,43.51,43.39,43.42,26300.0,24.3431,24.3431,24.276,24.2928,26300.0
2009-12-31 11:30:00,43.4,43.54,43.39,43.44,29100.0,24.2816,24.3599,24.276,24.304,29100.0
2009-12-31 12:00:00,43.45,43.48,43.14,43.15,46200.0,24.3096,24.3264,24.1361,24.1417,46200.0
2009-12-31 12:30:00,43.17,43.3,43.1,43.1,26300.0,24.1529,24.2257,24.1138,24.1138,26300.0
2009-12-31 13:00:00,43.1,43.11,42.99,43.0,76800.0,24.1138,24.1194,24.0522,24.0578,76800.0
2009-12-31 13:30:00,42.98,43.01,42.92,42.94,25100.0,24.0466,24.0634,24.0131,24.0242,25100.0
2009-12-31 14:00:00,42.92,42.95,42.76,42.85,29400.0,24.0131,24.0298,23.9235,23.9739,29400.0
2009-12-31 14:30:00,42.86,42.88,42.8,42.85,40600.0,23.9795,23.9907,23.9459,23.9739,40600.0
2009-12-31 15:00:00,42.84,42.88,42.68,42.69,77500.0,23.9683,23.9907,23.8788,23.8844,77500.0
2009-12-31 15:30:00,42.69,42.69,42.02,42.35,320300.0,23.8844,23.8844,23.5095,23.6941,320300.0
2010-01-04 09:30:00,42.67,43.18,42.67,42.77,249000.0,23.8732,24.1585,23.8732,23.9291,249000.0
2010-01-04 10:00:00,42.78,42.86,42.16,42.23,158000.0,23.9347,23.9795,23.5878,23.627,158000.0
2010-01-04 10:30:00,42.24,42.31,42.11,42.11,164500.0,23.6326,23.6718,23.5599,23.5599,164500.0
2010-01-04 11:00:00,42.13,42.16,41.6,41.64,151400.0,23.5711,23.5878,23.2745,23.2969,151400.0
2010-01-04 11:30:00,41.65,41.7,41.54,41.64,121000.0,23.3025,23.3305,23.241,23.2969,121000.0
2010-01-04 12:00:00,41.65,41.68,41.37,41.46,110200.0,23.3025,23.3193,23.1459,23.1962,110200.0
2010-01-04 12:30:00,41.47,41.71,41.46,41.69,51100.0,23.2018,23.3361,23.1962,23.3249,51100.0
2010-01-04 13:00:00,41.67,41.67,41.56,41.63,32800.0,23.3137,23.3137,23.2522,23.2913,32800.0
2010-01-04 13:30:00,41.63,41.65,41.46,41.5,54000.0,23.2913,23.3025,23.1962,23.2186,54000.0
2010-01-04 14:00:00,41.49,41.53,41.28,41.29,97600.0,23.213,23.2354,23.0955,23.1011,97600.0
2010-01-04 14:30:00,41.29,41.29,41.17,41.21,76300.0,23.1011,23.1011,23.034,23.0563,76300.0
2010-01-04 15:00:00,41.21,41.5,41.19,41.5,140700.0,23.0563,23.2186,23.0451,23.2186,140700.0
2010-01-04 15:30:00,41.51,41.53,41.3,41.48,278500.0,23.2242,23.2354,23.1067,23.2074,278500.0
2010-01-05 09:30:00,41.47,41.75,41.31,41.31,87300.0,23.2018,23.3585,23.1123,23.1123,87300.0
2010-01-05 10:00:00,41.31,41.62,41.1,41.57,144800.0,23.1123,23.2857,22.9948,23.2577,144800.0
2010-01-05 10:30:00,41.57,41.57,41.37,41.43,146300.0,23.2577,23.2577,23.1459,23.1794,146300.0
2010-01-05 11:00:00,41.43,41.45,41.08,41.15,86700.0,23.1794,23.1906,22.9836,23.0228,86700.0
2010-01-05 11:30:00,41.13,41.15,41.02,41.13,32500.0,23.0116,23.0228,22.95,23.0116,32500.0
2010-01-05 12:00:00,41.14,41.2,41.12,41.18,73100.0,23.0172,23.0507,23.006,23.0396,73100.0
2010-01-05 12:30:00,41.19,41.24,41.12,41.2,66000.0,23.0451,23.0731,23.006,23.0507,66000.0
2010-01-05 13:00:00,41.21,41.34,41.21,41.3,56100.0,23.0563,23.1291,23.0563,23.1067,56100.0
2010-01-05 13:30:00,41.3,41.46,41.29,41.35,59600.0,23.1067,23.1962,23.1011,23.1347,59600.0
2010-01-05 14:00:00,41.35,41.4,41.3,41.39,60100.0,23.1347,23.1626,23.1067,23.157,60100.0
2010-01-05 14:30:00,41.38,41.4,41.31,41.34,67900.0,23.1514,23.1626,23.1123,23.1291,67900.0
2010-01-05 15:00:00,41.35,41.38,41.27,41.33,74600.0,23.1347,23.1514,23.0899,23.1235,74600.0
2010-01-05 15:30:00,41.35,41.46,41.34,41.4,779500.0,23.1347,23.1962,23.1291,23.1626,779500.0
2010-01-06 09:30:00,41.4,41.72,41.27,41.55,127400.0,23.1626,23.3417,23.0899,23.2466,127400.0
2010-01-06 10:00:00,41.51,41.55,41.1,41.2,382300.0,23.2242,23.2466,22.9948,23.0507,382300.0
2010-01-06 10:30:00,41.2,41.23,41.06,41.17,76100.0,23.0507,23.0675,22.9724,23.034,76100.0
2010-01-06 11:00:00,41.17,41.26,41.13,41.21,62300.0,23.034,23.0843,23.0116,23.0563,62300.0
2010-01-06 11:30:00,41.21,41.28,41.13,41.22,48600.0,23.0563,23.0955,23.0116,23.0619,48600.0
2010-01-06 12:00:00,41.19,41.24,41.12,41.14,99800.0,23.0451,23.0731,23.006,23.0172,99800.0
2010-01-06 12:30:00,41.13,41.2,41.11,41.13,42000.0,23.0116,23.0507,23.0004,23.0116,42000.0
2010-01-06 13:00:00,41.13,41.15,41.11,41.11,75200.0,23.0116,23.0228,23.0004,23.0004,75200.0
2010-01-06 13:30:00,41.12,41.12,41.04,41.05,223900.0,23.006,23.006,22.9612,22.9668,223900.0
2010-01-06 14:00:00,41.06,41.16,41.04,41.04,67500.0,22.9724,23.0284,22.9612,22.9612,67500.0
2010-01-06 14:30:00,41.04,41.05,40.85,40.86,131400.0,22.9612,22.9668,22.8549,22.8605,131400.0
2010-01-06 15:00:00,40.87,40.97,40.74,40.75,112200.0,22.8661,22.9221,22.7934,22.799,112200.0
2010-01-06 15:30:00,40.75,40.96,40.71,40.9,221800.0,22.799,22.9165,22.7766,22.8829,221800.0
2010-01-07 09:30:00,40.92,41.04,40.47,40.54,29800.0,22.8941,22.9612,22.6423,22.6815,29800.0
2010-01-07 10:00:00,40.57,40.57,40.06,40.19,203400.0,22.6983,22.6983,22.4129,22.4857,203400.0
2010-01-07 10:30:00,40.17,40.79,40.17,40.46,137200.0,22.4745,22.8214,22.4745,22.6367,137200.0
2010-01-07 11:00:00,40.45,40.54,40.42,40.53,162500.0,22.6311,22.6815,22.6143,22.6759,162500.0
2010-01-07 11:30:00,40.54,40.62,40.44,40.52,60300.0,22.6815,22.7262,22.6255,22.6703,60300.0
2010-01-07 12:00:00,40.5,40.76,40.37,40.7,233800.0,22.6591,22.8046,22.5864,22.771,233800.0
2010-01-07 12:30:00,40.71,40.97,40.59,40.94,155600.0,22.7766,22.9221,22.7095,22.9053,155600.0
2010-01-07 13:00:00,40.92,40.94,40.66,40.66,80100.0,22.8941,22.9053,22.7486,22.7486,80100.0
2010-01-07 13:30:00,40.66,40.75,40.58,40.61,56300.0,22.7486,22.799,22.7039,22.7206,56300.0
2010-01-07 14:00:00,40.62,40.63,40.49,40.57,89200.0,22.7262,22.7318,22.6535,22.6983,89200.0
2010-01-07 14:30:00,40.58,40.74,40.54,40.63,103000.0,22.7039,22.7934,22.6815,22.7318,103000.0
2010-01-07 15:00:00,40.62,40.74,40.57,40.74,118200.0,22.7262,22.7934,22.6983,22.7934,118200.0
2010-01-07 15:30:00,40.73,40.85,40.65,40.77,281300.0,22.7878,22.8549,22.743,22.8102,281300.0
2010-01-08 09:30:00,40.7,40.82,40.37,40.44,49500.0,22.771,22.8381,22.5864,22.6255,49500.0
2010-01-08 10:00:00,40.44,40.61,40.4,40.47,88600.0,22.6255,22.7206,22.6032,22.6423,88600.0
2010-01-08 10:30:00,40.48,40.56,40.35,40.43,82800.0,22.6479,22.6927,22.5752,22.6199,82800.0
2010-01-08 11:00:00,40.44,40.53,40.25,40.36,940000.0,22.6255,22.6759,22.5192,22.5808,940000.0
2010-01-08 11:30:00,40.36,40.4,40.21,40.4,109900.0,22.5808,22.6032,22.4969,22.6032,109900.0
2010-01-08 12:00:00,40.4,40.53,40.39,40.52,61300.0,22.6032,22.6759,22.5976,22.6703,61300.0
2010-01-08 12:30:00,40.52,40.54,40.42,40.42,17900.0,22.6703,22.6815,22.6143,22.6143,17900.0
2010-01-08 13:00:00,40.42,40.49,40.19,40.23,31200.0,22.6143,22.6535,22.4857,22.508,31200.0
2010-01-08 13:30:00,40.25,40.44,40.22,40.35,30100.0,22.5192,22.6255,22.5024,22.5752,30100.0
2010-01-08 14:00:00,40.36,40.43,40.27,40.35,55800.0,22.5808,22.6199,22.5304,22.5752,55800.0
2010-01-08 14:30:00,40.39,40.4,40.08,40.11,46500.0,22.5976,22.6032,22.4241,22.4409,46500.0
2010-01-08 15:00:00,40.13,40.28,40.11,40.15,57000.0,22.4521,22.536,22.4409,22.4633,57000.0
2010-01-08 15:30:00,40.15,40.28,40.03,40.22,209100.0,22.4633,22.536,22.3961,22.5024,209100.0
2010-01-11 09:30:00,41.4,41.61,40.85,41.0,197200.0,23.1626,23.2801,22.8549,22.9388,197200.0
2010-01-11 10:00:00,40.99,41.1,40.89,41.05,166600.0,22.9332,22.9948,22.8773,22.9668,166600.0
2010-01-11 10:30:00,41.05,41.05,40.9,41.02,72200.0,22.9668,22.9668,22.8829,22.95,72200.0
2010-01-11 11:00:00,41.02,41.05,40.72,40.81,73600.0,22.95,22.9668,22.7822,22.8325,73600.0
2010-01-11 11:30:00,40.81,40.94,40.74,40.81,31600.0,22.8325,22.9053,22.7934,22.8325,31600.0
2010-01-11 12:00:00,40.81,40.83,40.47,40.53,47500.0,22.8325,22.8437,22.6423,22.6759,47500.0
2010-01-11 12:30:00,40.54,40.6,40.39,40.52,37200.0,22.6815,22.7151,22.5976,22.6703,37200.0
2010-01-11 13:00:00,40.52,40.53,40.41,40.43,37100.0,22.6703,22.6759,22.6087,22.6199,37100.0
2010-01-11 13:30:00,40.45,40.47,40.37,40.4,36800.0,22.6311,22.6423,22.5864,22.6032,36800.0
2010-01-11 14:00:00,40.39,40.45,40.33,40.39,82400.0,22.5976,22.6311,22.564,22.5976,82400.0
2010-01-11 14:30:00,40.39,40.46,40.34,40.42,99900.0,22.5976,22.6367,22.5696,22.6143,99900.0
2010-01-11 15:00:00,40.42,40.49,40.34,40.44,129100.0,22.6143,22.6535,22.5696,22.6255,129100.0
2010-01-11 15:30:00,40.45,40.48,40.26,40.33,250200.0,22.6311,22.6479,22.5248,22.564,250200.0
2010-01-12 09:30:00,40.31,40.79,40.16,40.24,117500.0,22.5528,22.8214,22.4689,22.5136,117500.0
2010-01-12 10:00:00,40.22,40.35,39.91,39.98,60400.0,22.5024,22.5752,22.329,22.3682,60400.0
2010-01-12 10:30:00,39.98,40.16,39.97,40.09,32600.0,22.3682,22.4689,22.3626,22.4297,32600.0
2010-01-12 11:00:00,40.09,40.23,40.01,40.18,18900.0,22.4297,22.508,22.385,22.4801,18900.0
2010-01-12 11:30:00,40.18,40.22,40.07,40.19,28900.0,22.4801,22.5024,22.4185,22.4857,28900.0
2010-01-12 12:00:00,40.17,40.19,39.75,39.79,29500.0,22.4745,22.4857,22.2395,22.2619,29500.0
2010-01-12 12:30:00,39.75,39.94,39.72,39.78,38300.0,22.2395,22.3458,22.2227,22.2563,38300.0
2010-01-12 13:00:00,39.79,39.92,39.68,39.72,45600.0,22.2619,22.3346,22.2003,22.2227,45600.0
2010-01-12 13:30:00,39.73,39.87,39.7,39.81,49000.0,22.2283,22.3066,22.2115,22.2731,49000.0
2010-01-12 14:00:00,39.81,39.84,39.63,39.75,36900.0,22.2731,22.2898,22.1724,22.2395,36900.0
2010-01-12 14:30:00,39.75,40.03,39.73,39.96,40800.0,22.2395,22.3961,22.2283,22.357,40800.0
2010-01-12 15:00:00,39.96,40.04,39.92,39.98,70800.0,22.357,22.4017,22.3346,22.3682,70800.0
2010-01-12 15:30:00,39.99,40.0,39.67,39.78,179100.0,22.3738,22.3794,22.1947,22.2563,179100.0
2010-01-13 09:30:00,40.06,40.23,39.92,40.15,49100.0,22.4129,22.508,22.3346,22.4633,49100.0
2010-01-13 10:00:00,40.12,40.13,39.92,40.03,66400.0,22.4465,22.4521,22.3346,22.3961,66400.0
2010-01-13 10:30:00,40.02,40.23,40.0,40.17,56000.0,22.3905,22.508,22.3794,22.4745,56000.0
2010-01-13 11:00:00,40.19,40.73,40.19,40.64,66600.0,22.4857,22.7878,22.4857,22.7374,66600.0
2010-01-13 11:30:00,40.62,40.7,40.45,40.65,40100.0,22.7262,22.771,22.6311,22.743,40100.0
2010-01-13 12:00:00,40.66,40.86,40.55,40.86,26900.0,22.7486,22.8605,22.6871,22.8605,26900.0
2010-01-13 12:30:00,40.87,40.89,40.62,40.67,28700.0,22.8661,22.8773,22.7262,22.7542,28700.0
2010-01-13 13:00:00,40.68,40.69,40.49,40.53,56000.0,22.7598,22.7654,22.6535,22.6759,56000.0
2010-01-13 13:30:00,40.54,40.64,40.46,40.47,55100.0,22.6815,22.7374,22.6367,22.6423,55100.0
2010-01-13 14:00:00,40.49,40.62,40.46,40.6,13400.0,22.6535,22.7262,22.6367,22.7151,13400.0
2010-01-13 14:30:00,40.6,40.75,40.57,40.75,33200.0,22.7151,22.799,22.6983,22.799,33200.0
2010-01-13 15:00:00,40.75,40.86,40.7,40.81,46300.0,22.799,22.8605,22.771,22.8325,46300.0
2010-01-13 15:30:00,40.81,41.02,40.79,40.86,168500.0,22.8325,22.95,22.8214,22.8605,168500.0
2010-01-14 09:30:00,40.65,40.65,40.29,40.45,31300.0,22.743,22.743,22.5416,22.6311,31300.0
2010-01-14 10:00:00,40.47,40.91,40.46,40.78,91100.0,22.6423,22.8885,22.6367,22.8158,91100.0
2010-01-14 10:30:00,40.78,40.8,40.49,40.55,54400.0,22.8158,22.8269,22.6535,22.6871,54400.0
2010-01-14 11:00:00,40.57,40.82,40.55,40.81,34000.0,22.6983,22.8381,22.6871,22.8325,34000.0
2010-01-14 11:30:00,40.81,40.95,40.71,40.74,43400.0,22.8325,22.9109,22.7766,22.7934,43400.0
2010-01-14 12:00:00,40.72,40.75,40.52,40.54,35700.0,22.7822,22.799,22.6703,22.6815,35700.0
2010-01-14 12:30:00,40.53,40.62,40.52,40.55,18400.0,22.6759,22.7262,22.6703,22.6871,18400.0
2010-01-14 13:00:00,40.55,40.72,40.54,40.71,29300.0,22.6871,22.7822,22.6815,22.7766,29300.0
2010-01-14 13:30:00,40.72,40.86,40.71,40.78,47300.0,22.7822,22.8605,22.7766,22.8158,47300.0
2010-01-14 14:00:00,40.79,40.87,40.68,40.79,38800.0,22.8214,22.8661,22.7598,22.8214,38800.0
2010-01-14 14:30:00,40.79,40.87,40.75,40.75,67500.0,22.8214,22.8661,22.799,22.799,67500.0
2010-01-14 15:00:00,40.75,40.79,40.68,40.69,126600.0,22.799,22.8214,22.7598,22.7654,126600.0
2010-01-14 15:30:00,40.68,40.87,40.68,40.75,111500.0,22.7598,22.8661,22.7598,22.799,111500.0
2010-01-15 09:30:00,40.52,40.85,40.49,40.7,37800.0,22.6703,22.8549,22.6535,22.771,37800.0
2010-01-15 10:00:00,40.7,40.78,40.51,40.53,101500.0,22.771,22.8158,22.6647,22.6759,101500.0
2010-01-15 10:30:00,40.51,40.7,40.44,40.53,53500.0,22.6647,22.771,22.6255,22.6759,53500.0
2010-01-15 11:00:00,40.51,40.68,40.43,40.62,60900.0,22.6647,22.7598,22.6199,22.7262,60900.0
2010-01-15 11:30:00,40.62,40.64,40.55,40.57,27700.0,22.7262,22.7374,22.6871,22.6983,27700.0
2010-01-15 12:00:00,40.58,40.71,40.57,40.66,59400.0,22.7039,22.7766,22.6983,22.7486,59400.0
2010-01-15 12:30:00,40.65,40.7,40.54,40.59,43800.0,22.743,22.771,22.6815,22.7095,43800.0
2010-01-15 13:00:00,40.59,40.6,40.48,40.56,24400.0,22.7095,22.7151,22.6479,22.6927,24400.0
2010-01-15 13:30:00,40.55,40.56,40.46,40.5,37100.0,22.6871,22.6927,22.6367,22.6591,37100.0
2010-01-15 14:00:00,40.5,40.54,40.39,40.39,24900.0,22.6591,22.6815,22.5976,22.5976,24900.0
2010-01-15 14:30:00,40.4,40.42,40.25,40.27,36900.0,22.6032,22.6143,22.5192,22.5304,36900.0
2010-01-15 15:00:00,40.27,40.46,40.27,40.44,47400.0,22.5304,22.6367,22.5304,22.6255,47400.0
2010-01-15 15:30:00,40.45,40.55,40.41,40.44,129600.0,22.6311,22.6871,22.6087,22.6255,129600.0
2010-01-19 09:30:00,40.55,40.85,40.51,40.59,39700.0,22.6871,22.8549,22.6647,22.7095,39700.0
2010-01-19 10:00:00,40.63,41.09,40.49,40.93,60000.0,22.7318,22.9892,22.6535,22.8997,60000.0
2010-01-19 10:30:00,40.91,41.18,40.91,41.04,34000.0,22.8885,23.0396,22.8885,22.9612,34000.0
2010-01-19 11:00:00,41.04,41.08,40.94,40.97,25200.0,22.9612,22.9836,22.9053,22.9221,25200.0
2010-01-19 11:30:00,40.98,41.08,40.89,40.99,21800.0,22.9277,22.9836,22.8773,22.9332,21800.0
2010-01-19 12:00:00,40.99,41.09,40.93,40.98,22700.0,22.9332,22.9892,22.8997,22.9277,22700.0
2010-01-19 12:30:00,41.01,41.07,40.98,40.98,13200.0,22.9444,22.978,22.9277,22.9277,13200.0
2010-01-19 13:00:00,40.97,41.15,40.87,41.07,58500.0,22.9221,23.0228,22.8661,22.978,58500.0
2010-01-19 13:30:00,41.07,41.21,41.03,41.16,50100.0,22.978,23.0563,22.9556,23.0284,50100.0
2010-01-19 14:00:00,41.16,41.23,41.03,41.03,30300.0,23.0284,23.0675,22.9556,22.9556,30300.0
2010-01-19 14:30:00,41.04,41.05,40.93,41.03,31800.0,22.9612,22.9668,22.8997,22.9556,31800.0
2010-01-19 15:00:00,41.02,41.21,40.96,41.2,81100.0,22.95,23.0563,22.9165,23.0507,81100.0
2010-01-19 15:30:00,41.2,41.42,41.1,41.36,171100.0,23.0507,23.1738,22.9948,23.1403,171100.0
2010-01-20 09:30:00,41.86,41.86,41.31,41.58,230400.0,23.42,23.42,23.1123,23.2633,230400.0
2010-01-20 10:00:00,41.56,41.75,41.34,41.36,91300.0,23.2522,23.3585,23.1291,23.1403,91300.0
2010-01-20 10:30:00,41.35,41.47,41.27,41.36,176000.0,23.1347,23.2018,23.0899,23.1403,176000.0
2010-01-20 11:00:00,41.35,41.37,41.1,41.2,52100.0,23.1347,23.1459,22.9948,23.0507,52100.0
2010-01-20 11:30:00,41.21,41.36,41.19,41.28,64700.0,23.0563,23.1403,23.0451,23.0955,64700.0
2010-01-20 12:00:00,41.28,41.37,41.26,41.34,30500.0,23.0955,23.1459,23.0843,23.1291,30500.0
2010-01-20 12:30:00,41.33,41.37,41.24,41.31,21600.0,23.1235,23.1459,23.0731,23.1123,21600.0
2010-01-20 13:00:00,41.31,41.35,41.22,41.29,27000.0,23.1123,23.1347,23.0619,23.1011,27000.0
2010-01-20 13:30:00,41.3,41.39,41.24,41.25,38700.0,23.1067,23.157,23.0731,23.0787,38700.0
2010-01-20 14:00:00,41.26,41.29,41.16,41.26,26800.0,23.0843,23.1011,23.0284,23.0843,26800.0
2010-01-20 14:30:00,41.24,41.35,41.22,41.28,73100.0,23.0731,23.1347,23.0619,23.0955,73100.0
2010-01-20 15:00:00,41.26,41.46,41.26,41.36,52600.0,23.0843,23.1962,23.0843,23.1403,52600.0
2010-01-20 15:30:00,41.36,41.51,41.29,41.38,109600.0,23.1403,23.2242,23.1011,23.1514,109600.0
2010-01-21 09:30:00,41.4,41.78,41.06,41.27,44300.0,23.1626,23.3752,22.9724,23.0899,44300.0
2010-01-21 10:00:00,41.22,41.38,40.69,40.7,82000.0,23.0619,23.1514,22.7654,22.771,82000.0
2010-01-21 10:30:00,40.68,40.86,40.55,40.8,97200.0,22.7598,22.8605,22.6871,22.8269,97200.0
2010-01-21 11:00:00,40.79,41.06,40.74,40.9,156100.0,22.8214,22.9724,22.7934,22.8829,156100.0
2010-01-21 11:30:00,40.9,40.94,40.5,40.59,110400.0,22.8829,22.9053,22.6591,22.7095,110400.0
2010-01-21 12:00:00,40.61,41.06,40.61,40.73,55700.0,22.7206,22.9724,22.7206,22.7878,55700.0
2010-01-21 12:30:00,40.75,40.93,40.67,40.9,21300.0,22.799,22.8997,22.7542,22.8829,21300.0
2010-01-21 13:00:00,40.89,40.91,40.63,40.64,31100.0,22.8773,22.8885,22.7318,22.7374,31100.0
2010-01-21 13:30:00,40.65,40.75,40.59,40.71,41500.0,22.743,22.799,22.7095,22.7766,41500.0
2010-01-21 14:00:00,40.69,40.74,40.43,40.61,49200.0,22.7654,22.7934,22.6199,22.7206,49200.0
2010-01-21 14:30:00,40.6,40.74,40.54,40.6,102100.0,22.7151,22.7934,22.6815,22.7151,102100.0
2010-01-21 15:00:00,40.62,40.62,40.43,40.52,100100.0,22.7262,22.7262,22.6199,22.6703,100100.0
2010-01-21 15:30:00,40.51,40.51,40.18,40.25,130700.0,22.6647,22.6647,22.4801,22.5192,130700.0
2010-01-22 09:30:00,40.12,40.74,40.12,40.36,28900.0,22.4465,22.7934,22.4465,22.5808,28900.0
2010-01-22 10:00:00,40.38,40.47,39.55,39.8,82900.0,22.592,22.6423,22.1276,22.2675,82900.0
2010-01-22 10:30:00,39.85,39.88,39.46,39.72,88900.0,22.2954,22.3122,22.0772,22.2227,88900.0
2010-01-22 11:00:00,39.72,39.77,39.49,39.73,53000.0,22.2227,22.2507,22.094,22.2283,53000.0
2010-01-22 11:30:00,39.75,39.92,39.61,39.65,32300.0,22.2395,22.3346,22.1612,22.1835,32300.0
2010-01-22 12:00:00,39.67,39.8,39.65,39.71,16700.0,22.1947,22.2675,22.1835,22.2171,16700.0
2010-01-22 12:30:00,39.75,39.91,39.73,39.88,25200.0,22.2395,22.329,22.2283,22.3122,25200.0
2010-01-22 13:00:00,39.87,39.96,39.82,39.87,22700.0,22.3066,22.357,22.2787,22.3066,22700.0
2010-01-22 13:30:00,39.88,39.91,39.71,39.78,20400.0,22.3122,22.329,22.2171,22.2563,20400.0
2010-01-22 14:00:00,39.77,39.83,39.66,39.7,25200.0,22.2507,22.2842,22.1891,22.2115,25200.0
2010-01-22 14:30:00,39.7,39.81,39.61,39.65,52400.0,22.2115,22.2731,22.1612,22.1835,52400.0
2010-01-22 15:00:00,39.65,39.73,39.26,39.33,106200.0,22.1835,22.2283,21.9653,22.0045,106200.0
2010-01-22 15:30:00,39.34,39.4,39.01,39.06,172700.0,22.0101,22.0437,21.8255,21.8534,172700.0
2010-01-25 09:30:00,39.73,39.76,39.16,39.19,101100.0,22.2283,22.2451,21.9094,21.9262,101100.0
2010-01-25 10:00:00,39.15,39.37,39.05,39.14,78500.0,21.9038,22.0269,21.8478,21.8982,78500.0
2010-01-25 10:30:00,39.08,39.08,38.76,39.02,83900.0,21.8646,21.8646,21.6856,21.8311,83900.0
2010-01-25 11:00:00,39.04,39.1,38.66,38.76,66200.0,21.8423,21.8758,21.6297,21.6856,66200.0
2010-01-25 11:30:00,38.73,38.78,38.53,38.6,79300.0,21.6688,21.6968,21.5569,21.5961,79300.0
2010-01-25 12:00:00,38.63,38.92,38.6,38.9,75400.0,21.6129,21.7751,21.5961,21.7639,75400.0
2010-01-25 12:30:00,38.9,39.28,38.89,39.25,26500.0,21.7639,21.9765,21.7583,21.9597,26500.0
2010-01-25 13:00:00,39.24,39.25,39.1,39.12,77900.0,21.9542,21.9597,21.8758,21.887,77900.0
2010-01-25 13:30:00,39.11,39.19,39.0,39.11,26400.0,21.8814,21.9262,21.8199,21.8814,26400.0
2010-01-25 14:00:00,39.1,39.1,39.01,39.06,21600.0,21.8758,21.8758,21.8255,21.8534,21600.0
2010-01-25 14:30:00,39.05,39.44,39.04,39.36,31000.0,21.8478,22.066,21.8423,22.0213,31000.0
2010-01-25 15:00:00,39.39,39.53,39.32,39.36,31300.0,22.0381,22.1164,21.9989,22.0213,31300.0
2010-01-25 15:30:00,39.36,39.47,39.16,39.32,93400.0,22.0213,22.0828,21.9094,21.9989,93400.0
2010-01-26 09:30:00,39.11,39.23,38.9,39.02,58200.0,21.8814,21.9486,21.7639,21.8311,58200.0
2010-01-26 10:00:00,39.0,39.14,38.85,39.0,80700.0,21.8199,21.8982,21.736,21.8199,80700.0
2010-01-26 10:30:00,39.0,39.13,38.98,39.03,53200.0,21.8199,21.8926,21.8087,21.8367,53200.0
2010-01-26 11:00:00,39.04,39.19,38.99,39.17,68600.0,21.8423,21.9262,21.8143,21.915,68600.0
2010-01-26 11:30:00,39.18,39.46,39.17,39.43,39600.0,21.9206,22.0772,21.915,22.0605,39600.0
2010-01-26 12:00:00,39.41,39.44,39.35,39.38,11400.0,22.0493,22.066,22.0157,22.0325,11400.0
2010-01-26 12:30:00,39.37,39.49,39.37,39.41,12100.0,22.0269,22.094,22.0269,22.0493,12100.0
2010-01-26 13:00:00,39.42,39.42,39.27,39.37,16700.0,22.0549,22.0549,21.9709,22.0269,16700.0
2010-01-26 13:30:00,39.38,39.46,39.35,39.44,14900.0,22.0325,22.0772,22.0157,22.066,14900.0
2010-01-26 14:00:00,39.45,39.45,39.29,39.3,93600.0,22.0716,22.0716,21.9821,21.9877,93600.0
2010-01-26 14:30:00,39.32,39.35,39.2,39.31,30000.0,21.9989,22.0157,21.9318,21.9933,30000.0
2010-01-26 15:00:00,39.3,39.4,39.16,39.2,84100.0,21.9877,22.0437,21.9094,21.9318,84100.0
2010-01-26 15:30:00,39.19,39.23,38.82,38.87,168200.0,21.9262,21.9486,21.7192,21.7471,168200.0
2010-01-27 09:30:00,38.83,39.18,38.61,38.75,33700.0,21.7248,21.9206,21.6017,21.68,33700.0
2010-01-27 10:00:00,38.72,38.76,38.53,38.64,117700.0,21.6632,21.6856,21.5569,21.6185,117700.0
2010-01-27 10:30:00,38.66,38.91,38.59,38.88,36700.0,21.6297,21.7695,21.5905,21.7527,36700.0
2010-01-27 11:00:00,38.9,39.41,38.9,39.1,33100.0,21.7639,22.0493,21.7639,21.8758,33100.0
2010-01-27 11:30:00,39.13,39.17,38.92,39.02,12300.0,21.8926,21.915,21.7751,21.8311,12300.0
2010-01-27 12:00:00,39.01,39.07,38.7,38.84,17500.0,21.8255,21.859,21.652,21.7304,17500.0
2010-01-27 12:30:00,38.81,38.85,38.73,38.83,18200.0,21.7136,21.736,21.6688,21.7248,18200.0
2010-01-27 13:00:00,38.8,38.95,38.73,38.78,17300.0,21.708,21.7919,21.6688,21.6968,17300.0
2010-01-27 13:30:00,38.78,38.87,38.72,38.76,11200.0,21.6968,21.7471,21.6632,21.6856,11200.0
2010-01-27 14:00:00,38.75,38.94,38.61,38.87,37300.0,21.68,21.7863,21.6017,21.7471,37300.0
2010-01-27 14:30:00,38.9,39.16,38.7,38.91,74300.0,21.7639,21.9094,21.652,21.7695,74300.0
2010-01-27 15:00:00,38.89,39.16,38.77,39.14,70200.0,21.7583,21.9094,21.6912,21.8982,70200.0
2010-01-27 15:30:00,39.13,39.27,39.11,39.21,178700.0,21.8926,21.9709,21.8814,21.9374,178700.0
2010-01-28 09:30:00,39.28,39.43,39.08,39.16,32000.0,21.9765,22.0605,21.8646,21.9094,32000.0
2010-01-28 10:00:00,39.14,39.22,38.88,39.03,104700.0,21.8982,21.943,21.7527,21.8367,104700.0
2010-01-28 10:30:00,39.02,39.29,38.98,39.27,17200.0,21.8311,21.9821,21.8087,21.9709,17200.0
2010-01-28 11:00:00,39.28,39.28,38.96,38.99,16400.0,21.9765,21.9765,21.7975,21.8143,16400.0
2010-01-28 11:30:00,38.96,38.97,38.7,38.88,19000.0,21.7975,21.8031,21.652,21.7527,19000.0
2010-01-28 12:00:00,38.86,38.87,38.69,38.72,30400.0,21.7415,21.7471,21.6464,21.6632,30400.0
2010-01-28 12:30:00,38.75,39.09,38.75,39.05,13700.0,21.68,21.8702,21.68,21.8478,13700.0
2010-01-28 13:00:00,39.09,39.12,38.95,39.1,39000.0,21.8702,21.887,21.7919,21.8758,39000.0
2010-01-28 13:30:00,39.15,39.24,39.07,39.09,13700.0,21.9038,21.9542,21.859,21.8702,13700.0
2010-01-28 14:00:00,39.1,39.16,39.05,39.11,17100.0,21.8758,21.9094,21.8478,21.8814,17100.0
2010-01-28 14:30:00,39.11,39.22,39.01,39.19,131800.0,21.8814,21.943,21.8255,21.9262,131800.0
2010-01-28 15:00:00,39.16,39.35,39.14,39.21,59800.0,21.9094,22.0157,21.8982,21.9374,59800.0
2010-01-28 15:30:00,39.21,39.36,39.08,39.1,154100.0,21.9374,22.0213,21.8646,21.8758,154100.0
2010-01-29 09:30:00,39.02,39.37,38.9,39.37,67600.0,21.8311,22.0269,21.7639,22.0269,67600.0
2010-01-29 10:00:00,39.43,39.77,39.43,39.73,68400.0,22.0605,22.2507,22.0605,22.2283,68400.0
2010-01-29 10:30:00,39.76,39.77,39.48,39.53,28400.0,22.2451,22.2507,22.0884,22.1164,28400.0
2010-01-29 11:00:00,39.49,39.55,39.22,39.3,45600.0,22.094,22.1276,21.943,21.9877,45600.0
2010-01-29 11:30:00,39.28,39.41,39.13,39.26,43300.0,21.9765,22.0493,21.8926,21.9653,43300.0
2010-01-29 12:00:00,39.26,39.33,39.1,39.18,37900.0,21.9653,22.0045,21.8758,21.9206,37900.0
2010-01-29 12:30:00,39.21,39.42,39.13,39.37,28800.0,21.9374,22.0549,21.8926,22.0269,28800.0
2010-01-29 13:00:00,39.37,39.58,39.31,39.53,65700.0,22.0269,22.1444,21.9933,22.1164,65700.0
2010-01-29 13:30:00,39.51,39.6,39.43,39.57,28600.0,22.1052,22.1556,22.0605,22.1388,28600.0
2010-01-29 14:00:00,39.55,39.66,39.44,39.56,83500.0,22.1276,22.1891,22.066,22.1332,83500.0
2010-01-29 14:30:00,39.55,39.57,39.04,39.17,105600.0,22.1276,22.1388,21.8423,21.915,105600.0
2010-01-29 15:00:00,39.15,39.21,38.65,38.77,75800.0,21.9038,21.9374,21.6241,21.6912,75800.0
2010-01-29 15:30:00,38.78,38.99,38.6,38.83,124900.0,21.6968,21.8143,21.5961,21.7248,124900.0
2010-02-01 09:30:00,39.07,39.29,38.89,39.1,51100.0,21.859,21.9821,21.7583,21.8758,51100.0
2010-02-01 10:00:00,39.1,39.25,39.0,39.17,42200.0,21.8758,21.9597,21.8199,21.915,42200.0
2010-02-01 10:30:00,39.19,39.24,39.07,39.08,39600.0,21.9262,21.9542,21.859,21.8646,39600.0
2010-02-01 11:00:00,39.07,39.43,39.05,39.32,27600.0,21.859,22.0605,21.8478,21.9989,27600.0
2010-02-01 11:30:00,39.36,39.36,38.94,38.94,25100.0,22.0213,22.0213,21.7863,21.7863,25100.0
2010-02-01 12:00:00,38.97,39.17,38.95,39.13,21900.0,21.8031,21.915,21.7919,21.8926,21900.0
2010-02-01 12:30:00,39.17,39.19,39.0,39.0,29800.0,21.915,21.9262,21.8199,21.8199,29800.0
2010-02-01 13:00:00,39.01,39.06,38.92,39.0,31500.0,21.8255,21.8534,21.7751,21.8199,31500.0
2010-02-01 13:30:00,39.0,39.03,38.87,38.88,27900.0,21.8199,21.8367,21.7471,21.7527,27900.0
2010-02-01 14:00:00,38.89,38.91,38.73,38.85,48000.0,21.7583,21.7695,21.6688,21.736,48000.0
2010-02-01 14:30:00,38.86,38.99,38.8,38.85,52700.0,21.7415,21.8143,21.708,21.736,52700.0
2010-02-01 15:00:00,38.84,39.07,38.83,39.04,42300.0,21.7304,21.859,21.7248,21.8423,42300.0
2010-02-01 15:30:00,39.04,39.17,38.98,39.17,102100.0,21.8423,21.915,21.8087,21.915,102100.0
2010-02-02 09:30:00,39.16,39.39,38.78,38.83,36100.0,21.9094,22.0381,21.6968,21.7248,36100.0
2010-02-02 10:00:00,38.8,39.13,38.7,39.07,115500.0,21.708,21.8926,21.652,21.859,115500.0
2010-02-02 10:30:00,39.09,39.48,39.09,39.47,62100.0,21.8702,22.0884,21.8702,22.0828,62100.0
2010-02-02 11:00:00,39.5,39.52,39.36,39.5,36900.0,22.0996,22.1108,22.0213,22.0996,36900.0
2010-02-02 11:30:00,39.5,39.81,39.42,39.71,45500.0,22.0996,22.2731,22.0549,22.2171,45500.0
2010-02-02 12:00:00,39.72,39.87,39.59,39.87,47800.0,22.2227,22.3066,22.15,22.3066,47800.0
2010-02-02 12:30:00,39.83,39.83,39.6,39.77,20700.0,22.2842,22.2842,22.1556,22.2507,20700.0
2010-02-02 13:00:00,39.77,39.8,39.65,39.79,22300.0,22.2507,22.2675,22.1835,22.2619,22300.0
2010-02-02 13:30:00,39.8,39.99,39.8,39.85,27500.0,22.2675,22.3738,22.2675,22.2954,27500.0
2010-02-02 14:00:00,39.86,39.99,39.77,39.94,33400.0,22.301,22.3738,22.2507,22.3458,33400.0
2010-02-02 14:30:00,39.93,40.0,39.9,40.0,75200.0,22.3402,22.3794,22.3234,22.3794,75200.0
2010-02-02 15:00:00,40.0,40.07,39.92,40.0,82000.0,22.3794,22.4185,22.3346,22.3794,82000.0
2010-02-02 15:30:00,40.0,40.03,39.86,39.95,129900.0,22.3794,22.3961,22.301,22.3514,129900.0
2010-02-03 09:30:00,39.56,39.56,38.91,38.97,92300.0,22.1332,22.1332,21.7695,21.8031,92300.0
2010-02-03 10:00:00,38.95,38.95,38.44,38.69,102400.0,21.7919,21.7919,21.5066,21.6464,102400.0
2010-02-03 10:30:00,38.67,38.79,38.48,38.72,86100.0,21.6352,21.7024,21.5289,21.6632,86100.0
2010-02-03 11:00:00,38.71,38.74,38.42,38.47,55100.0,21.6576,21.6744,21.4954,21.5233,55100.0
2010-02-03 11:30:00,38.48,38.56,38.3,38.42,70500.0,21.5289,21.5737,21.4282,21.4954,70500.0
2010-02-03 12:00:00,38.41,38.65,38.4,38.57,42300.0,21.4898,21.6241,21.4842,21.5793,42300.0
2010-02-03 12:30:00,38.57,38.7,38.48,38.57,39800.0,21.5793,21.652,21.5289,21.5793,39800.0
2010-02-03 13:00:00,38.57,38.7,38.54,38.64,41600.0,21.5793,21.652,21.5625,21.6185,41600.0
2010-02-03 13:30:00,38.63,38.77,38.61,38.66,56700.0,21.6129,21.6912,21.6017,21.6297,56700.0
2010-02-03 14:00:00,38.65,38.71,38.57,38.63,23700.0,21.6241,21.6576,21.5793,21.6129,23700.0
2010-02-03 14:30:00,38.63,38.69,38.49,38.49,63900.0,21.6129,21.6464,21.5345,21.5345,63900.0
2010-02-03 15:00:00,38.49,38.61,38.43,38.54,78300.0,21.5345,21.6017,21.501,21.5625,78300.0
2010-02-03 15:30:00,38.54,38.72,38.52,38.64,160600.0,21.5625,21.6632,21.5513,21.6185,160600.0
2010-02-04 09:30:00,38.21,38.35,37.66,37.85,172100.0,21.3779,21.4562,21.0702,21.1765,172100.0
2010-02-04 10:00:00,37.86,38.03,37.83,37.97,100500.0,21.1821,21.2772,21.1653,21.2436,100500.0
2010-02-04 10:30:00,37.95,38.01,37.84,37.85,84800.0,21.2324,21.266,21.1709,21.1765,84800.0
2010-02-04 11:00:00,37.84,38.06,37.78,38.06,56800.0,21.1709,21.294,21.1373,21.294,56800.0
2010-02-04 11:30:00,38.04,38.05,37.79,37.83,46900.0,21.2828,21.2884,21.1429,21.1653,46900.0
2010-02-04 12:00:00,37.85,38.0,37.77,37.91,80000.0,21.1765,21.2604,21.1317,21.21,80000.0
2010-02-04 12:30:00,37.9,37.96,37.78,37.92,40900.0,21.2044,21.238,21.1373,21.2156,40900.0
2010-02-04 13:00:00,37.9,37.98,37.74,37.83,28000.0,21.2044,21.2492,21.1149,21.1653,28000.0
2010-02-04 13:30:00,37.84,37.98,37.81,37.88,92000.0,21.1709,21.2492,21.1541,21.1933,92000.0
2010-02-04 14:00:00,37.89,37.96,37.83,37.86,84100.0,21.1988,21.238,21.1653,21.1821,84100.0
2010-02-04 14:30:00,37.86,37.9,37.78,37.85,44200.0,21.1821,21.2044,21.1373,21.1765,44200.0
2010-02-04 15:00:00,37.85,37.86,37.6,37.63,142300.0,21.1765,21.1821,21.0366,21.0534,142300.0
2010-02-04 15:30:00,37.62,37.98,37.6,37.69,250900.0,21.0478,21.2492,21.0366,21.087,250900.0
2010-02-05 09:30:00,37.67,37.97,37.49,37.84,62100.0,21.0758,21.2436,20.9751,21.1709,62100.0
2010-02-05 10:00:00,37.92,38.16,37.77,38.13,108900.0,21.2156,21.3499,21.1317,21.3331,108900.0
2010-02-05 10:30:00,38.16,38.33,37.98,38.07,33700.0,21.3499,21.445,21.2492,21.2996,33700.0
2010-02-05 11:00:00,38.08,38.09,37.93,37.94,36300.0,21.3052,21.3107,21.2212,21.2268,36300.0
2010-02-05 11:30:00,37.95,38.0,37.79,37.97,55900.0,21.2324,21.2604,21.1429,21.2436,55900.0
2010-02-05 12:00:00,37.94,38.0,37.88,37.97,25000.0,21.2268,21.2604,21.1933,21.2436,25000.0
2010-02-05 12:30:00,37.95,38.0,37.9,37.99,15800.0,21.2324,21.2604,21.2044,21.2548,15800.0
2010-02-05 13:00:00,37.98,37.98,37.56,37.58,73500.0,21.2492,21.2492,21.0142,21.0254,73500.0
2010-02-05 13:30:00,37.59,37.65,37.4,37.64,138100.0,21.031,21.0646,20.9247,21.059,138100.0
2010-02-05 14:00:00,37.63,37.85,37.59,37.85,107800.0,21.0534,21.1765,21.031,21.1765,107800.0
2010-02-05 14:30:00,37.81,38.04,37.78,37.98,104300.0,21.1541,21.2828,21.1373,21.2492,104300.0
2010-02-05 15:00:00,37.96,38.08,37.77,37.78,143000.0,21.238,21.3052,21.1317,21.1373,143000.0
2010-02-05 15:30:00,37.79,38.32,37.78,38.25,294500.0,21.1429,21.4394,21.1373,21.4003,294500.0
2010-02-08 09:30:00,38.28,38.41,37.8,38.04,63200.0,21.417,21.4898,21.1485,21.2828,63200.0
2010-02-08 10:00:00,38.06,38.4,38.04,38.3,63400.0,21.294,21.4842,21.2828,21.4282,63400.0
2010-02-08 10:30:00,38.33,38.54,38.24,38.52,106300.0,21.445,21.5625,21.3947,21.5513,106300.0
2010-02-08 11:00:00,38.53,38.6,38.21,38.21,68300.0,21.5569,21.5961,21.3779,21.3779,68300.0
2010-02-08 11:30:00,38.21,38.38,38.11,38.33,57900.0,21.3779,21.473,21.3219,21.445,57900.0
2010-02-08 12:00:00,38.36,38.44,38.29,38.4,54300.0,21.4618,21.5066,21.4226,21.4842,54300.0
2010-02-08 12:30:00,38.39,38.43,38.35,38.38,28800.0,21.4786,21.501,21.4562,21.473,28800.0
2010-02-08 13:00:00,38.39,38.4,38.27,38.32,64900.0,21.4786,21.4842,21.4115,21.4394,64900.0
2010-02-08 13:30:00,38.3,38.31,37.99,38.03,55400.0,21.4282,21.4338,21.2548,21.2772,55400.0
2010-02-08 14:00:00,38.05,38.27,38.04,38.23,46600.0,21.2884,21.4115,21.2828,21.3891,46600.0
2010-02-08 14:30:00,38.22,38.29,38.09,38.22,102600.0,21.3835,21.4226,21.3107,21.3835,102600.0
2010-02-08 15:00:00,38.21,38.23,38.02,38.11,140200.0,21.3779,21.3891,21.2716,21.3219,140200.0
2010-02-08 15:30:00,38.11,38.13,37.8,37.87,227300.0,21.3219,21.3331,21.1485,21.1877,227300.0
2010-02-09 09:30:00,38.16,38.16,36.08,36.32,519300.0,21.3499,21.3499,20.1862,20.3205,519300.0
2010-02-09 10:00:00,36.34,36.56,36.2,36.22,144100.0,20.3316,20.4547,20.2533,20.2645,144100.0
2010-02-09 10:30:00,36.22,36.52,36.11,36.35,292900.0,20.2645,20.4324,20.203,20.3372,292900.0
2010-02-09 11:00:00,36.34,36.44,36.3,36.41,194600.0,20.3316,20.3876,20.3093,20.3708,194600.0
2010-02-09 11:30:00,36.41,36.81,36.38,36.72,175700.0,20.3708,20.5946,20.354,20.5443,175700.0
2010-02-09 12:00:00,36.76,37.12,36.72,37.05,73600.0,20.5666,20.768,20.5443,20.7289,73600.0
2010-02-09 12:30:00,37.05,37.07,36.67,36.84,147400.0,20.7289,20.7401,20.5163,20.6114,147400.0
2010-02-09 13:00:00,36.84,36.91,36.77,36.79,157600.0,20.6114,20.6506,20.5722,20.5834,157600.0
2010-02-09 13:30:00,36.8,36.85,36.7,36.74,196000.0,20.589,20.617,20.5331,20.5554,196000.0
2010-02-09 14:00:00,36.75,36.76,36.66,36.73,73400.0,20.561,20.5666,20.5107,20.5498,73400.0
2010-02-09 14:30:00,36.71,36.97,36.68,36.95,143700.0,20.5387,20.6841,20.5219,20.6729,143700.0
2010-02-09 15:00:00,36.95,36.96,36.74,36.81,163400.0,20.6729,20.6785,20.5554,20.5946,163400.0
2010-02-09 15:30:00,36.81,36.88,36.63,36.79,307000.0,20.5946,20.6338,20.4939,20.5834,307000.0
2010-02-10 09:30:00,36.77,37.06,36.74,37.0,55700.0,20.5722,20.7345,20.5554,20.7009,55700.0
2010-02-10 10:00:00,36.98,36.99,36.27,36.63,138700.0,20.6897,20.6953,20.2925,20.4939,138700.0
2010-02-10 10:30:00,36.6,36.86,36.56,36.83,60600.0,20.4771,20.6226,20.4547,20.6058,60600.0
2010-02-10 11:00:00,36.83,36.84,36.65,36.73,64900.0,20.6058,20.6114,20.5051,20.5498,64900.0
2010-02-10 11:30:00,36.74,36.81,36.68,36.72,55900.0,20.5554,20.5946,20.5219,20.5443,55900.0
2010-02-10 12:00:00,36.71,37.1,36.7,37.1,46500.0,20.5387,20.7569,20.5331,20.7569,46500.0
2010-02-10 12:30:00,37.1,37.24,37.08,37.23,36600.0,20.7569,20.8352,20.7457,20.8296,36600.0
2010-02-10 13:00:00,37.24,37.52,37.23,37.51,54300.0,20.8352,20.9918,20.8296,20.9862,54300.0
2010-02-10 13:30:00,37.51,37.59,37.05,37.12,69000.0,20.9862,21.031,20.7289,20.768,69000.0
2010-02-10 14:00:00,37.15,37.25,37.01,37.01,38100.0,20.7848,20.8408,20.7065,20.7065,38100.0
2010-02-10 14:30:00,37.01,37.13,37.0,37.06,35000.0,20.7065,20.7736,20.7009,20.7345,35000.0
2010-02-10 15:00:00,37.07,37.07,36.85,36.96,99500.0,20.7401,20.7401,20.617,20.6785,99500.0
2010-02-10 15:30:00,36.97,36.97,36.7,36.85,146700.0,20.6841,20.6841,20.5331,20.617,146700.0
2010-02-11 09:30:00,36.63,36.76,36.35,36.5,47100.0,20.4939,20.5666,20.3372,20.4212,47100.0
2010-02-11 10:00:00,36.5,36.74,36.38,36.62,53400.0,20.4212,20.5554,20.354,20.4883,53400.0
2010-02-11 10:30:00,36.59,36.75,36.5,36.5,17500.0,20.4715,20.561,20.4212,20.4212,17500.0
2010-02-11 11:00:00,36.52,36.79,36.51,36.77,22000.0,20.4324,20.5834,20.4268,20.5722,22000.0
2010-02-11 11:30:00,36.79,36.97,36.72,36.74,51900.0,20.5834,20.6841,20.5443,20.5554,51900.0
2010-02-11 12:00:00,36.71,36.84,36.65,36.72,62300.0,20.5387,20.6114,20.5051,20.5443,62300.0
2010-02-11 12:30:00,36.71,36.84,36.67,36.8,43500.0,20.5387,20.6114,20.5163,20.589,43500.0
2010-02-11 13:00:00,36.82,36.86,36.74,36.81,13400.0,20.6002,20.6226,20.5554,20.5946,13400.0
2010-02-11 13:30:00,36.82,36.94,36.81,36.9,21300.0,20.6002,20.6673,20.5946,20.645,21300.0
2010-02-11 14:00:00,36.89,37.0,36.87,36.96,23400.0,20.6394,20.7009,20.6282,20.6785,23400.0
2010-02-11 14:30:00,36.99,37.0,36.9,36.94,39400.0,20.6953,20.7009,20.645,20.6673,39400.0
2010-02-11 15:00:00,36.93,36.94,36.77,36.78,27100.0,20.6617,20.6673,20.5722,20.5778,27100.0
2010-02-11 15:30:00,36.79,36.94,36.76,36.92,147500.0,20.5834,20.6673,20.5666,20.6561,147500.0
2010-02-12 09:30:00,36.4,36.83,36.24,36.79,88900.0,20.3652,20.6058,20.2757,20.5834,88900.0
2010-02-12 10:00:00,36.74,37.07,36.71,37.06,83700.0,20.5554,20.7401,20.5387,20.7345,83700.0
2010-02-12 10:30:00,37.05,37.09,36.8,36.9,108600.0,20.7289,20.7513,20.589,20.645,108600.0
2010-02-12 11:00:00,36.89,37.02,36.89,37.0,33700.0,20.6394,20.7121,20.6394,20.7009,33700.0
2010-02-12 11:30:00,37.01,37.01,36.92,36.94,14600.0,20.7065,20.7065,20.6561,20.6673,14600.0
2010-02-12 12:00:00,36.94,37.18,36.94,37.13,30700.0,20.6673,20.8016,20.6673,20.7736,30700.0
2010-02-12 12:30:00,37.13,37.21,37.08,37.13,23100.0,20.7736,20.8184,20.7457,20.7736,23100.0
2010-02-12 13:00:00,37.15,37.17,36.98,36.98,19500.0,20.7848,20.796,20.6897,20.6897,19500.0
2010-02-12 13:30:00,36.98,37.1,36.94,36.99,53700.0,20.6897,20.7569,20.6673,20.6953,53700.0
2010-02-12 14:00:00,36.97,37.2,36.96,37.15,37300.0,20.6841,20.8128,20.6785,20.7848,37300.0
2010-02-12 14:30:00,37.15,37.32,37.13,37.19,32300.0,20.7848,20.8799,20.7736,20.8072,32300.0
2010-02-12 15:00:00,37.17,37.21,37.08,37.1,77400.0,20.796,20.8184,20.7457,20.7569,77400.0
2010-02-12 15:30:00,37.11,37.4,37.02,37.37,100800.0,20.7625,20.9247,20.7121,20.9079,100800.0
2010-02-16 09:30:00,38.2,38.83,38.19,38.49,118600.0,21.3723,21.7248,21.3667,21.5345,118600.0
2010-02-16 10:00:00,38.46,38.66,38.17,38.46,78700.0,21.5178,21.6297,21.3555,21.5178,78700.0
2010-02-16 10:30:00,38.47,38.57,38.27,38.29,45400.0,21.5233,21.5793,21.4115,21.4226,45400.0
2010-02-16 11:00:00,38.28,38.39,38.17,38.39,45100.0,21.417,21.4786,21.3555,21.4786,45100.0
2010-02-16 11:30:00,38.39,38.4,38.19,38.24,80600.0,21.4786,21.4842,21.3667,21.3947,80600.0
2010-02-16 12:00:00,38.24,38.35,38.22,38.28,66200.0,21.3947,21.4562,21.3835,21.417,66200.0
2010-02-16 12:30:00,38.28,38.28,38.19,38.2,34400.0,21.417,21.417,21.3667,21.3723,34400.0
2010-02-16 13:00:00,38.21,38.41,38.19,38.38,38100.0,21.3779,21.4898,21.3667,21.473,38100.0
2010-02-16 13:30:00,38.39,38.4,38.24,38.38,64800.0,21.4786,21.4842,21.3947,21.473,64800.0
2010-02-16 14:00:00,38.38,38.38,38.21,38.3,49600.0,21.473,21.473,21.3779,21.4282,49600.0
2010-02-16 14:30:00,38.3,38.33,38.23,38.25,66100.0,21.4282,21.445,21.3891,21.4003,66100.0
2010-02-16 15:00:00,38.24,38.42,38.16,38.4,71100.0,21.3947,21.4954,21.3499,21.4842,71100.0
2010-02-16 15:30:00,38.39,38.75,38.37,38.59,229800.0,21.4786,21.68,21.4674,21.5905,229800.0
2010-02-17 09:30:00,38.69,38.84,38.51,38.63,65300.0,21.6464,21.7304,21.5457,21.6129,65300.0
2010-02-17 10:00:00,38.64,38.76,38.42,38.47,98800.0,21.6185,21.6856,21.4954,21.5233,98800.0
2010-02-17 10:30:00,38.49,38.71,38.49,38.64,146200.0,21.5345,21.6576,21.5345,21.6185,146200.0
2010-02-17 11:00:00,38.63,38.63,38.46,38.5,45300.0,21.6129,21.6129,21.5178,21.5401,45300.0
2010-02-17 11:30:00,38.5,38.68,38.48,38.52,39100.0,21.5401,21.6408,21.5289,21.5513,39100.0
2010-02-17 12:00:00,38.53,38.65,38.5,38.63,36400.0,21.5569,21.6241,21.5401,21.6129,36400.0
2010-02-17 12:30:00,38.64,38.7,38.59,38.7,40700.0,21.6185,21.652,21.5905,21.652,40700.0
2010-02-17 13:00:00,38.69,38.73,38.61,38.61,39500.0,21.6464,21.6688,21.6017,21.6017,39500.0
2010-02-17 13:30:00,38.62,38.67,38.43,38.55,47200.0,21.6073,21.6352,21.501,21.5681,47200.0
2010-02-17 14:00:00,38.56,38.65,38.47,38.48,52200.0,21.5737,21.6241,21.5233,21.5289,52200.0
2010-02-17 14:30:00,38.48,38.55,38.44,38.48,32100.0,21.5289,21.5681,21.5066,21.5289,32100.0
2010-02-17 15:00:00,38.48,38.56,38.47,38.53,37600.0,21.5289,21.5737,21.5233,21.5569,37600.0
2010-02-17 15:30:00,38.53,38.57,38.44,38.52,94400.0,21.5569,21.5793,21.5066,21.5513,94400.0
2010-02-18 09:30:00,38.5,38.73,38.43,38.58,29300.0,21.5401,21.6688,21.501,21.5849,29300.0
2010-02-18 10:00:00,38.57,38.61,37.94,38.1,84900.0,21.5793,21.6017,21.2268,21.3163,84900.0
2010-02-18 10:30:00,38.08,38.41,38.08,38.36,114300.0,21.3052,21.4898,21.3052,21.4618,114300.0
2010-02-18 11:00:00,38.35,38.47,38.27,38.28,69100.0,21.4562,21.5233,21.4115,21.417,69100.0
2010-02-18 11:30:00,38.29,38.54,38.26,38.54,90300.0,21.4226,21.5625,21.4059,21.5625,90300.0
2010-02-18 12:00:00,38.51,38.78,38.48,38.73,46700.0,21.5457,21.6968,21.5289,21.6688,46700.0
2010-02-18 12:30:00,38.73,38.8,38.7,38.79,38800.0,21.6688,21.708,21.652,21.7024,38800.0
2010-02-18 13:00:00,38.79,38.84,38.76,38.83,15300.0,21.7024,21.7304,21.6856,21.7248,15300.0
2010-02-18 13:30:00,38.82,39.03,38.82,39.02,35100.0,21.7192,21.8367,21.7192,21.8311,35100.0
2010-02-18 14:00:00,39.04,39.11,38.95,39.09,27100.0,21.8423,21.8814,21.7919,21.8702,27100.0
2010-02-18 14:30:00,39.09,39.14,39.05,39.09,46200.0,21.8702,21.8982,21.8478,21.8702,46200.0
2010-02-18 15:00:00,39.08,39.08,39.02,39.06,71400.0,21.8646,21.8646,21.8311,21.8534,71400.0
2010-02-18 15:30:00,39.05,39.48,39.03,39.17,209200.0,21.8478,22.0884,21.8367,21.915,209200.0
2010-02-19 09:30:00,39.07,39.21,38.85,39.03,34700.0,21.859,21.9374,21.736,21.8367,34700.0
2010-02-19 10:00:00,39.03,39.14,38.92,39.12,43300.0,21.8367,21.8982,21.7751,21.887,43300.0
2010-02-19 10:30:00,39.1,39.12,38.98,39.02,22800.0,21.8758,21.887,21.8087,21.8311,22800.0
2010-02-19 11:00:00,39.01,39.19,38.94,39.18,31500.0,21.8255,21.9262,21.7863,21.9206,31500.0
2010-02-19 11:30:00,39.17,39.19,38.96,39.1,29300.0,21.915,21.9262,21.7975,21.8758,29300.0
2010-02-19 12:00:00,39.09,39.28,39.04,39.23,29300.0,21.8702,21.9765,21.8423,21.9486,29300.0
2010-02-19 12:30:00,39.23,39.25,39.02,39.07,22200.0,21.9486,21.9597,21.8311,21.859,22200.0
2010-02-19 13:00:00,39.08,39.09,39.01,39.09,66300.0,21.8646,21.8702,21.8255,21.8702,66300.0
2010-02-19 13:30:00,39.09,39.25,39.08,39.2,57000.0,21.8702,21.9597,21.8646,21.9318,57000.0
2010-02-19 14:00:00,39.2,39.21,39.05,39.18,24500.0,21.9318,21.9374,21.8478,21.9206,24500.0
2010-02-19 14:30:00,39.19,39.24,39.11,39.14,21700.0,21.9262,21.9542,21.8814,21.8982,21700.0
2010-02-19 15:00:00,39.14,39.19,39.04,39.14,30200.0,21.8982,21.9262,21.8423,21.8982,30200.0
2010-02-19 15:30:00,39.15,39.41,39.15,39.27,125100.0,21.9038,22.0493,21.9038,21.9709,125100.0
2010-02-22 09:30:00,39.42,39.42,38.94,39.25,90700.0,22.0549,22.0549,21.7863,21.9597,90700.0
2010-02-22 10:00:00,39.25,39.27,39.16,39.25,19000.0,21.9597,21.9709,21.9094,21.9597,19000.0
2010-02-22 10:30:00,39.27,39.33,39.18,39.2,21600.0,21.9709,22.0045,21.9206,21.9318,21600.0
2010-02-22 11:00:00,39.19,39.21,39.13,39.19,39100.0,21.9262,21.9374,21.8926,21.9262,39100.0
2010-02-22 11:30:00,39.2,39.23,39.12,39.2,88800.0,21.9318,21.9486,21.887,21.9318,88800.0
2010-02-22 12:00:00,39.19,39.19,39.08,39.11,10700.0,21.9262,21.9262,21.8646,21.8814,10700.0
2010-02-22 12:30:00,39.13,39.17,39.07,39.07,13000.0,21.8926,21.915,21.859,21.859,13000.0
2010-02-22 13:00:00,39.07,39.09,39.05,39.05,7400.0,21.859,21.8702,21.8478,21.8478,7400.0
2010-02-22 13:30:00,39.06,39.16,39.06,39.1,15400.0,21.8534,21.9094,21.8534,21.8758,15400.0
2010-02-22 14:00:00,39.1,39.2,39.1,39.17,36500.0,21.8758,21.9318,21.8758,21.915,36500.0
2010-02-22 14:30:00,39.17,39.36,39.16,39.36,34100.0,21.915,22.0213,21.9094,22.0213,34100.0
2010-02-22 15:00:00,39.35,39.6,39.35,39.59,90300.0,22.0157,22.1556,22.0157,22.15,90300.0
2010-02-22 15:30:00,39.57,39.57,39.38,39.45,215900.0,22.1388,22.1388,22.0325,22.0716,215900.0
2010-02-23 09:30:00,39.27,39.52,39.16,39.39,14500.0,21.9709,22.1108,21.9094,22.0381,14500.0
2010-02-23 10:00:00,39.37,39.37,39.04,39.21,96700.0,22.0269,22.0269,21.8423,21.9374,96700.0
2010-02-23 10:30:00,39.23,39.34,39.16,39.21,136100.0,21.9486,22.0101,21.9094,21.9374,136100.0
2010-02-23 11:00:00,39.21,39.29,39.19,39.21,60200.0,21.9374,21.9821,21.9262,21.9374,60200.0
2010-02-23 11:30:00,39.2,39.28,39.12,39.18,32400.0,21.9318,21.9765,21.887,21.9206,32400.0
2010-02-23 12:00:00,39.19,39.25,39.09,39.13,96500.0,21.9262,21.9597,21.8702,21.8926,96500.0
2010-02-23 12:30:00,39.14,39.36,39.14,39.35,115100.0,21.8982,22.0213,21.8982,22.0157,115100.0
2010-02-23 13:00:00,39.36,39.68,39.36,39.66,61100.0,22.0213,22.2003,22.0213,22.1891,61100.0
2010-02-23 13:30:00,39.67,39.68,39.44,39.57,92100.0,22.1947,22.2003,22.066,22.1388,92100.0
2010-02-23 14:00:00,39.56,39.57,39.43,39.5,63200.0,22.1332,22.1388,22.0605,22.0996,63200.0
2010-02-23 14:30:00,39.5,39.68,39.46,39.66,51800.0,22.0996,22.2003,22.0772,22.1891,51800.0
2010-02-23 15:00:00,39.67,39.73,39.57,39.6,75800.0,22.1947,22.2283,22.1388,22.1556,75800.0
2010-02-23 15:30:00,39.6,39.68,39.46,39.51,136600.0,22.1556,22.2003,22.0772,22.1052,136600.0
2010-02-24 09:30:00,39.47,39.66,39.26,39.42,64900.0,22.0828,22.1891,21.9653,22.0549,64900.0
2010-02-24 10:00:00,39.39,39.51,39.19,39.4,60000.0,22.0381,22.1052,21.9262,22.0437,60000.0
2010-02-24 10:30:00,39.37,39.55,39.34,39.55,52900.0,22.0269,22.1276,22.0101,22.1276,52900.0
2010-02-24 11:00:00,39.56,39.56,39.41,39.53,53600.0,22.1332,22.1332,22.0493,22.1164,53600.0
2010-02-24 11:30:00,39.54,39.7,39.48,39.6,19200.0,22.122,22.2115,22.0884,22.1556,19200.0
2010-02-24 12:00:00,39.63,39.65,39.4,39.43,29200.0,22.1724,22.1835,22.0437,22.0605,29200.0
2010-02-24 12:30:00,39.46,39.55,39.45,39.55,10000.0,22.0772,22.1276,22.0716,22.1276,10000.0
2010-02-24 13:00:00,39.55,39.72,39.51,39.66,33900.0,22.1276,22.2227,22.1052,22.1891,33900.0
2010-02-24 13:30:00,39.67,39.72,39.61,39.72,25000.0,22.1947,22.2227,22.1612,22.2227,25000.0
2010-02-24 14:00:00,39.72,39.72,39.6,39.71,16400.0,22.2227,22.2227,22.1556,22.2171,16400.0
2010-02-24 14:30:00,39.7,39.75,39.63,39.71,42900.0,22.2115,22.2395,22.1724,22.2171,42900.0
2010-02-24 15:00:00,39.71,39.81,39.68,39.77,29700.0,22.2171,22.2731,22.2003,22.2507,29700.0
2010-02-24 15:30:00,39.78,39.95,39.7,39.92,100500.0,22.2563,22.3514,22.2115,22.3346,100500.0
2010-02-25 09:30:00,39.51,39.55,39.19,39.47,24800.0,22.1052,22.1276,21.9262,22.0828,24800.0
2010-02-25 10:00:00,39.46,39.6,39.41,39.55,17600.0,22.0772,22.1556,22.0493,22.1276,17600.0
2010-02-25 10:30:00,39.54,39.61,39.48,39.55,19200.0,22.122,22.1612,22.0884,22.1276,19200.0
2010-02-25 11:00:00,39.55,39.56,39.33,39.37,21000.0,22.1276,22.1332,22.0045,22.0269,21000.0
2010-02-25 11:30:00,39.37,39.4,39.25,39.29,16600.0,22.0269,22.0437,21.9597,21.9821,16600.0
2010-02-25 12:00:00,39.29,39.39,39.25,39.28,15000.0,21.9821,22.0381,21.9597,21.9765,15000.0
2010-02-25 12:30:00,39.34,39.52,39.33,39.51,27500.0,22.0101,22.1108,22.0045,22.1052,27500.0
2010-02-25 13:00:00,39.5,39.52,39.43,39.51,40800.0,22.0996,22.1108,22.0605,22.1052,40800.0
2010-02-25 13:30:00,39.53,39.76,39.5,39.69,16500.0,22.1164,22.2451,22.0996,22.2059,16500.0
2010-02-25 14:00:00,39.71,39.76,39.48,39.55,32200.0,22.2171,22.2451,22.0884,22.1276,32200.0
2010-02-25 14:30:00,39.56,39.74,39.55,39.69,49500.0,22.1332,22.2339,22.1276,22.2059,49500.0
2010-02-25 15:00:00,39.67,39.93,39.65,39.9,50700.0,22.1947,22.3402,22.1835,22.3234,50700.0
2010-02-25 15:30:00,39.91,40.05,39.86,39.97,94400.0,22.329,22.4073,22.301,22.3626,94400.0
2010-02-26 09:30:00,39.91,40.05,39.78,39.82,18700.0,22.329,22.4073,22.2563,22.2787,18700.0
2010-02-26 10:00:00,39.83,40.09,39.68,40.03,23100.0,22.2842,22.4297,22.2003,22.3961,23100.0
2010-02-26 10:30:00,40.01,40.03,39.87,39.9,16700.0,22.385,22.3961,22.3066,22.3234,16700.0
2010-02-26 11:00:00,39.9,40.03,39.87,39.89,8300.0,22.3234,22.3961,22.3066,22.3178,8300.0
2010-02-26 11:30:00,39.94,39.96,39.9,39.94,6200.0,22.3458,22.357,22.3234,22.3458,6200.0
2010-02-26 12:00:00,39.93,39.98,39.9,39.95,25000.0,22.3402,22.3682,22.3234,22.3514,25000.0
2010-02-26 12:30:00,39.96,40.0,39.84,39.89,13900.0,22.357,22.3794,22.2898,22.3178,13900.0
2010-02-26 13:00:00,39.9,40.06,39.86,40.03,22600.0,22.3234,22.4129,22.301,22.3961,22600.0
2010-02-26 13:30:00,40.06,40.22,40.05,40.21,39200.0,22.4129,22.5024,22.4073,22.4969,39200.0
2010-02-26 14:00:00,40.22,40.23,40.14,40.18,16200.0,22.5024,22.508,22.4577,22.4801,16200.0
2010-02-26 14:30:00,40.18,40.28,40.18,40.27,37300.0,22.4801,22.536,22.4801,22.5304,37300.0
2010-02-26 15:00:00,40.28,40.38,40.23,40.3,49600.0,22.536,22.592,22.508,22.5472,49600.0
2010-02-26 15:30:00,40.3,40.32,40.01,40.06,235300.0,22.5472,22.5584,22.385,22.4129,235300.0
2010-03-01 09:30:00,40.25,40.42,40.01,40.14,37900.0,22.5192,22.6143,22.385,22.4577,37900.0
2010-03-01 10:00:00,40.11,40.35,40.01,40.01,24800.0,22.4409,22.5752,22.385,22.385,24800.0
2010-03-01 10:30:00,40.04,40.15,39.97,40.15,23600.0,22.4017,22.4633,22.3626,22.4633,23600.0
2010-03-01 11:00:00,40.15,40.25,40.15,40.2,75100.0,22.4633,22.5192,22.4633,22.4913,75100.0
2010-03-01 11:30:00,40.21,40.47,40.21,40.47,15100.0,22.4969,22.6423,22.4969,22.6423,15100.0
2010-03-01 12:00:00,40.48,40.58,40.44,40.53,23000.0,22.6479,22.7039,22.6255,22.6759,23000.0
2010-03-01 12:30:00,40.51,40.52,40.41,40.41,12000.0,22.6647,22.6703,22.6087,22.6087,12000.0
2010-03-01 13:00:00,40.39,40.48,40.38,40.42,21600.0,22.5976,22.6479,22.592,22.6143,21600.0
2010-03-01 13:30:00,40.41,40.46,40.37,40.44,12900.0,22.6087,22.6367,22.5864,22.6255,12900.0
2010-03-01 14:00:00,40.43,40.51,40.4,40.48,51700.0,22.6199,22.6647,22.6032,22.6479,51700.0
2010-03-01 14:30:00,40.48,40.55,40.45,40.47,54400.0,22.6479,22.6871,22.6311,22.6423,54400.0
2010-03-01 15:00:00,40.46,40.47,40.28,40.4,33900.0,22.6367,22.6423,22.536,22.6032,33900.0
2010-03-01 15:30:00,40.39,40.51,40.38,40.47,129700.0,22.5976,22.6647,22.592,22.6423,129700.0
2010-03-02 09:30:00,40.56,40.87,40.56,40.69,82800.0,22.6927,22.8661,22.6927,22.7654,82800.0
2010-03-02 10:00:00,40.7,40.73,40.49,40.49,58400.0,22.771,22.7878,22.6535,22.6535,58400.0
2010-03-02 10:30:00,40.49,40.5,40.33,40.34,51700.0,22.6535,22.6591,22.564,22.5696,51700.0
2010-03-02 11:00:00,40.35,40.45,40.34,40.45,37500.0,22.5752,22.6311,22.5696,22.6311,37500.0
2010-03-02 11:30:00,40.45,40.45,40.33,40.35,21100.0,22.6311,22.6311,22.564,22.5752,21100.0
2010-03-02 12:00:00,40.34,40.37,40.25,40.32,34600.0,22.5696,22.5864,22.5192,22.5584,34600.0
2010-03-02 12:30:00,40.34,40.4,40.27,40.35,17000.0,22.5696,22.6032,22.5304,22.5752,17000.0
2010-03-02 13:00:00,40.37,40.42,40.29,40.42,18000.0,22.5864,22.6143,22.5416,22.6143,18000.0
2010-03-02 13:30:00,40.43,40.52,40.39,40.46,37100.0,22.6199,22.6703,22.5976,22.6367,37100.0
2010-03-02 14:00:00,40.47,40.47,40.37,40.4,33700.0,22.6423,22.6423,22.5864,22.6032,33700.0
2010-03-02 14:30:00,40.39,40.49,40.31,40.33,16500.0,22.5976,22.6535,22.5528,22.564,16500.0
2010-03-02 15:00:00,40.33,40.39,40.18,40.18,29100.0,22.564,22.5976,22.4801,22.4801,29100.0
2010-03-02 15:30:00,40.18,40.37,40.14,40.34,74100.0,22.4801,22.5864,22.4577,22.5696,74100.0
2010-03-03 09:30:00,40.39,40.4,39.96,40.06,25200.0,22.5976,22.6032,22.357,22.4129,25200.0
2010-03-03 10:00:00,40.06,40.08,39.94,39.96,44100.0,22.4129,22.4241,22.3458,22.357,44100.0
2010-03-03 10:30:00,39.93,40.08,39.91,40.07,32200.0,22.3402,22.4241,22.329,22.4185,32200.0
2010-03-03 11:00:00,40.08,40.18,40.03,40.08,25700.0,22.4241,22.4801,22.3961,22.4241,25700.0
2010-03-03 11:30:00,40.06,40.07,39.95,39.96,14100.0,22.4129,22.4185,22.3514,22.357,14100.0
2010-03-03 12:00:00,39.96,39.97,39.85,39.85,13700.0,22.357,22.3626,22.2954,22.2954,13700.0
2010-03-03 12:30:00,39.86,39.87,39.76,39.76,17800.0,22.301,22.3066,22.2451,22.2451,17800.0
2010-03-03 13:00:00,39.76,39.9,39.76,39.82,16700.0,22.2451,22.3234,22.2451,22.2787,16700.0
2010-03-03 13:30:00,39.82,39.99,39.8,39.98,20400.0,22.2787,22.3738,22.2675,22.3682,20400.0
2010-03-03 14:00:00,39.99,40.0,39.82,39.85,18200.0,22.3738,22.3794,22.2787,22.2954,18200.0
2010-03-03 14:30:00,39.84,39.87,39.64,39.69,25000.0,22.2898,22.3066,22.1779,22.2059,25000.0
2010-03-03 15:00:00,39.69,39.71,39.58,39.59,37900.0,22.2059,22.2171,22.1444,22.15,37900.0
2010-03-03 15:30:00,39.59,39.7,39.56,39.66,114100.0,22.15,22.2115,22.1332,22.1891,114100.0
2010-03-04 09:30:00,39.71,40.22,39.61,40.07,113600.0,22.2171,22.5024,22.1612,22.4185,113600.0
2010-03-04 10:00:00,40.04,40.17,39.85,39.87,51300.0,22.4017,22.4745,22.2954,22.3066,51300.0
2010-03-04 10:30:00,39.88,39.88,39.75,39.8,71900.0,22.3122,22.3122,22.2395,22.2675,71900.0
2010-03-04 11:00:00,39.8,39.95,39.77,39.78,39000.0,22.2675,22.3514,22.2507,22.2563,39000.0
2010-03-04 11:30:00,39.76,39.95,39.75,39.92,16600.0,22.2451,22.3514,22.2395,22.3346,16600.0
2010-03-04 12:00:00,39.91,39.96,39.87,39.9,23500.0,22.329,22.357,22.3066,22.3234,23500.0
2010-03-04 12:30:00,39.91,39.93,39.79,39.9,20500.0,22.329,22.3402,22.2619,22.3234,20500.0
2010-03-04 13:00:00,39.9,39.92,39.83,39.85,18400.0,22.3234,22.3346,22.2842,22.2954,18400.0
2010-03-04 13:30:00,39.85,39.92,39.82,39.9,15300.0,22.2954,22.3346,22.2787,22.3234,15300.0
2010-03-04 14:00:00,39.88,39.95,39.86,39.94,38000.0,22.3122,22.3514,22.301,22.3458,38000.0
2010-03-04 14:30:00,39.94,39.96,39.84,39.84,30100.0,22.3458,22.357,22.2898,22.2898,30100.0
2010-03-04 15:00:00,39.85,39.96,39.78,39.95,34000.0,22.2954,22.357,22.2563,22.3514,34000.0
2010-03-04 15:30:00,39.95,40.05,39.86,39.92,147100.0,22.3514,22.4073,22.301,22.3346,147100.0
2010-03-05 09:30:00,40.19,40.32,39.94,40.1,86900.0,22.4857,22.5584,22.3458,22.4353,86900.0
2010-03-05 10:00:00,40.09,40.22,39.96,40.22,68200.0,22.4297,22.5024,22.357,22.5024,68200.0
2010-03-05 10:30:00,40.24,40.37,40.24,40.29,34300.0,22.5136,22.5864,22.5136,22.5416,34300.0
2010-03-05 11:00:00,40.28,40.45,40.28,40.42,30600.0,22.536,22.6311,22.536,22.6143,30600.0
2010-03-05 11:30:00,40.42,40.48,40.35,40.44,17700.0,22.6143,22.6479,22.5752,22.6255,17700.0
2010-03-05 12:00:00,40.43,40.49,40.41,40.49,11000.0,22.6199,22.6535,22.6087,22.6535,11000.0
2010-03-05 12:30:00,40.49,40.53,40.37,40.43,38900.0,22.6535,22.6759,22.5864,22.6199,38900.0
2010-03-05 13:00:00,40.42,40.49,40.38,40.49,9700.0,22.6143,22.6535,22.592,22.6535,9700.0
2010-03-05 13:30:00,40.48,40.58,40.48,40.58,28500.0,22.6479,22.7039,22.6479,22.7039,28500.0
2010-03-05 14:00:00,40.58,40.6,40.54,40.56,24800.0,22.7039,22.7151,22.6815,22.6927,24800.0
2010-03-05 14:30:00,40.57,40.76,40.54,40.75,41900.0,22.6983,22.8046,22.6815,22.799,41900.0
2010-03-05 15:00:00,40.76,40.86,40.65,40.67,36000.0,22.8046,22.8605,22.743,22.7542,36000.0
2010-03-05 15:30:00,40.67,41.0,40.66,40.91,152900.0,22.7542,22.9388,22.7486,22.8885,152900.0
2010-03-08 09:30:00,40.9,41.0,40.72,40.79,16800.0,22.8829,22.9388,22.7822,22.8214,16800.0
2010-03-08 10:00:00,40.78,41.08,40.78,41.05,30600.0,22.8158,22.9836,22.8158,22.9668,30600.0
2010-03-08 10:30:00,41.04,41.05,40.92,41.05,16200.0,22.9612,22.9668,22.8941,22.9668,16200.0
2010-03-08 11:00:00,41.06,41.06,40.94,40.95,39400.0,22.9724,22.9724,22.9053,22.9109,39400.0
2010-03-08 11:30:00,40.95,41.11,40.94,41.08,38300.0,22.9109,23.0004,22.9053,22.9836,38300.0
2010-03-08 12:00:00,41.07,41.25,41.07,41.25,24700.0,22.978,23.0787,22.978,23.0787,24700.0
2010-03-08 12:30:00,41.24,41.32,41.12,41.29,19100.0,23.0731,23.1179,23.006,23.1011,19100.0
2010-03-08 13:00:00,41.28,41.44,41.28,41.44,19600.0,23.0955,23.185,23.0955,23.185,19600.0
2010-03-08 13:30:00,41.43,41.55,41.42,41.52,31300.0,23.1794,23.2466,23.1738,23.2298,31300.0
2010-03-08 14:00:00,41.54,41.54,41.41,41.52,32200.0,23.241,23.241,23.1682,23.2298,32200.0
2010-03-08 14:30:00,41.52,41.52,41.27,41.28,32800.0,23.2298,23.2298,23.0899,23.0955,32800.0
2010-03-08 15:00:00,41.28,41.35,41.23,41.26,25400.0,23.0955,23.1347,23.0675,23.0843,25400.0
2010-03-08 15:30:00,41.26,41.48,41.23,41.27,107900.0,23.0843,23.2074,23.0675,23.0899,107900.0
2010-03-09 09:30:00,41.17,41.29,40.89,41.22,40300.0,23.034,23.1011,22.8773,23.0619,40300.0
2010-03-09 10:00:00,41.21,41.24,41.14,41.16,32100.0,23.0563,23.0731,23.0172,23.0284,32100.0
2010-03-09 10:30:00,41.17,41.33,41.13,41.3,40200.0,23.034,23.1235,23.0116,23.1067,40200.0
2010-03-09 11:00:00,41.29,41.37,41.21,41.35,11200.0,23.1011,23.1459,23.0563,23.1347,11200.0
2010-03-09 11:30:00,41.34,41.53,41.32,41.45,17700.0,23.1291,23.2354,23.1179,23.1906,17700.0
2010-03-09 12:00:00,41.45,41.61,41.39,41.59,27800.0,23.1906,23.2801,23.157,23.2689,27800.0
2010-03-09 12:30:00,41.56,41.82,41.47,41.8,37000.0,23.2522,23.3976,23.2018,23.3864,37000.0
2010-03-09 13:00:00,41.8,41.87,41.7,41.73,33300.0,23.3864,23.4256,23.3305,23.3473,33300.0
2010-03-09 13:30:00,41.75,41.8,41.6,41.6,23800.0,23.3585,23.3864,23.2745,23.2745,23800.0
2010-03-09 14:00:00,41.6,41.62,41.47,41.62,43100.0,23.2745,23.2857,23.2018,23.2857,43100.0
2010-03-09 14:30:00,41.62,41.62,41.35,41.44,42300.0,23.2857,23.2857,23.1347,23.185,42300.0
2010-03-09 15:00:00,41.42,41.42,41.13,41.28,29600.0,23.1738,23.1738,23.0116,23.0955,29600.0
2010-03-09 15:30:00,41.28,41.33,41.21,41.26,68400.0,23.0955,23.1235,23.0563,23.0843,68400.0
2010-03-10 09:30:00,41.21,41.43,40.82,40.9,40700.0,23.0563,23.1794,22.8381,22.8829,40700.0
2010-03-10 10:00:00,40.91,41.3,40.91,41.26,28900.0,22.8885,23.1067,22.8885,23.0843,28900.0
2010-03-10 10:30:00,41.26,41.39,41.25,41.32,21100.0,23.0843,23.157,23.0787,23.1179,21100.0
2010-03-10 11:00:00,41.3,41.47,41.3,41.3,23100.0,23.1067,23.2018,23.1067,23.1067,23100.0
2010-03-10 11:30:00,41.31,41.38,41.23,41.33,27300.0,23.1123,23.1514,23.0675,23.1235,27300.0
2010-03-10 12:00:00,41.33,41.34,41.07,41.07,41800.0,23.1235,23.1291,22.978,22.978,41800.0
2010-03-10 12:30:00,41.07,41.09,40.99,41.01,23700.0,22.978,22.9892,22.9332,22.9444,23700.0
2010-03-10 13:00:00,41.01,41.13,40.94,41.08,14800.0,22.9444,23.0116,22.9053,22.9836,14800.0
2010-03-10 13:30:00,41.05,41.1,41.0,41.01,8900.0,22.9668,22.9948,22.9388,22.9444,8900.0
2010-03-10 14:00:00,40.99,41.07,40.99,41.06,32800.0,22.9332,22.978,22.9332,22.9724,32800.0
2010-03-10 14:30:00,41.07,41.17,41.04,41.05,47900.0,22.978,23.034,22.9612,22.9668,47900.0
2010-03-10 15:00:00,41.04,41.17,40.97,41.03,37100.0,22.9612,23.034,22.9221,22.9556,37100.0
2010-03-10 15:30:00,41.03,41.17,40.96,41.1,107900.0,22.9556,23.034,22.9165,22.9948,107900.0
2010-03-11 09:30:00,40.88,40.9,40.68,40.84,31500.0,22.8717,22.8829,22.7598,22.8493,31500.0
2010-03-11 10:00:00,40.85,41.04,40.85,40.94,23400.0,22.8549,22.9612,22.8549,22.9053,23400.0
2010-03-11 10:30:00,40.98,41.08,40.96,40.97,23200.0,22.9277,22.9836,22.9165,22.9221,23200.0
2010-03-11 11:00:00,40.98,41.01,40.92,40.97,27700.0,22.9277,22.9444,22.8941,22.9221,27700.0
2010-03-11 11:30:00,40.97,41.03,40.96,41.02,26600.0,22.9221,22.9556,22.9165,22.95,26600.0
2010-03-11 12:00:00,41.03,41.03,40.92,40.98,33200.0,22.9556,22.9556,22.8941,22.9277,33200.0
2010-03-11 12:30:00,40.98,41.03,40.94,40.96,18200.0,22.9277,22.9556,22.9053,22.9165,18200.0
2010-03-11 13:00:00,40.95,40.97,40.91,40.96,17900.0,22.9109,22.9221,22.8885,22.9165,17900.0
2010-03-11 13:30:00,40.97,41.02,40.96,41.0,16000.0,22.9221,22.95,22.9165,22.9388,16000.0
2010-03-11 14:00:00,41.0,41.03,40.95,41.0,74000.0,22.9388,22.9556,22.9109,22.9388,74000.0
2010-03-11 14:30:00,41.01,41.06,40.92,40.94,34900.0,22.9444,22.9724,22.8941,22.9053,34900.0
2010-03-11 15:00:00,40.94,41.07,40.93,40.94,128400.0,22.9053,22.978,22.8997,22.9053,128400.0
2010-03-11 15:30:00,40.96,41.12,40.91,41.04,244700.0,22.9165,23.006,22.8885,22.9612,244700.0
2010-03-12 09:30:00,41.24,41.39,40.88,41.1,48900.0,23.0731,23.157,22.8717,22.9948,48900.0
2010-03-12 10:00:00,41.1,41.12,40.65,40.81,49100.0,22.9948,23.006,22.743,22.8325,49100.0
2010-03-12 10:30:00,40.8,41.05,40.78,41.0,35200.0,22.8269,22.9668,22.8158,22.9388,35200.0
2010-03-12 11:00:00,40.97,41.19,40.95,41.15,45600.0,22.9221,23.0451,22.9109,23.0228,45600.0
2010-03-12 11:30:00,41.15,41.15,40.99,41.03,34300.0,23.0228,23.0228,22.9332,22.9556,34300.0
2010-03-12 12:00:00,41.04,41.12,40.96,41.05,41300.0,22.9612,23.006,22.9165,22.9668,41300.0
2010-03-12 12:30:00,41.05,41.27,41.0,41.17,55200.0,22.9668,23.0899,22.9388,23.034,55200.0
2010-03-12 13:00:00,41.17,41.22,41.15,41.2,24400.0,23.034,23.0619,23.0228,23.0507,24400.0
2010-03-12 13:30:00,41.2,41.27,41.11,41.19,40600.0,23.0507,23.0899,23.0004,23.0451,40600.0
2010-03-12 14:00:00,41.22,41.27,41.11,41.11,35100.0,23.0619,23.0899,23.0004,23.0004,35100.0
2010-03-12 14:30:00,41.1,41.15,41.04,41.13,66900.0,22.9948,23.0228,22.9612,23.0116,66900.0
2010-03-12 15:00:00,41.11,41.13,40.9,40.93,51500.0,23.0004,23.0116,22.8829,22.8997,51500.0
2010-03-12 15:30:00,40.92,41.18,40.88,41.16,147400.0,22.8941,23.0396,22.8717,23.0284,147400.0
2010-03-15 09:30:00,41.15,41.32,40.85,41.12,34100.0,23.0228,23.1179,22.8549,23.006,34100.0
2010-03-15 10:00:00,41.09,41.23,40.97,41.13,32600.0,22.9892,23.0675,22.9221,23.0116,32600.0
2010-03-15 10:30:00,41.11,41.11,40.92,41.03,21000.0,23.0004,23.0004,22.8941,22.9556,21000.0
2010-03-15 11:00:00,41.03,41.07,40.58,40.58,47600.0,22.9556,22.978,22.7039,22.7039,47600.0
2010-03-15 11:30:00,40.57,40.57,40.3,40.37,45600.0,22.6983,22.6983,22.5472,22.5864,45600.0
2010-03-15 12:00:00,40.38,40.43,40.33,40.36,27000.0,22.592,22.6199,22.564,22.5808,27000.0
2010-03-15 12:30:00,40.35,40.46,40.33,40.44,120900.0,22.5752,22.6367,22.564,22.6255,120900.0
2010-03-15 13:00:00,40.44,40.54,40.38,40.52,30400.0,22.6255,22.6815,22.592,22.6703,30400.0
2010-03-15 13:30:00,40.52,40.67,40.51,40.63,24800.0,22.6703,22.7542,22.6647,22.7318,24800.0
2010-03-15 14:00:00,40.63,40.63,40.42,40.45,23700.0,22.7318,22.7318,22.6143,22.6311,23700.0
2010-03-15 14:30:00,40.45,40.58,40.4,40.51,20800.0,22.6311,22.7039,22.6032,22.6647,20800.0
2010-03-15 15:00:00,40.52,40.63,40.5,40.62,76900.0,22.6703,22.7318,22.6591,22.7262,76900.0
2010-03-15 15:30:00,40.62,40.84,40.62,40.66,169400.0,22.7262,22.8493,22.7262,22.7486,169400.0
2010-03-16 09:30:00,40.95,41.16,40.7,41.15,39500.0,22.9109,23.0284,22.771,23.0228,39500.0
2010-03-16 10:00:00,41.16,41.19,40.71,40.91,43100.0,23.0284,23.0451,22.7766,22.8885,43100.0
2010-03-16 10:30:00,40.89,41.07,40.89,41.02,35200.0,22.8773,22.978,22.8773,22.95,35200.0
2010-03-16 11:00:00,41.03,41.36,41.03,41.34,109300.0,22.9556,23.1403,22.9556,23.1291,109300.0
2010-03-16 11:30:00,41.36,41.64,41.33,41.63,53300.0,23.1403,23.2969,23.1235,23.2913,53300.0
2010-03-16 12:00:00,41.65,41.65,41.55,41.58,27900.0,23.3025,23.3025,23.2466,23.2633,27900.0
2010-03-16 12:30:00,41.6,41.6,41.4,41.4,29500.0,23.2745,23.2745,23.1626,23.1626,29500.0
2010-03-16 13:00:00,41.4,41.45,41.36,41.36,25600.0,23.1626,23.1906,23.1403,23.1403,25600.0
2010-03-16 13:30:00,41.38,41.46,41.37,41.46,27300.0,23.1514,23.1962,23.1459,23.1962,27300.0
2010-03-16 14:00:00,41.45,41.45,41.2,41.4,45800.0,23.1906,23.1906,23.0507,23.1626,45800.0
2010-03-16 14:30:00,41.42,41.52,41.25,41.51,57000.0,23.1738,23.2298,23.0787,23.2242,57000.0
2010-03-16 15:00:00,41.51,41.71,41.47,41.71,41400.0,23.2242,23.3361,23.2018,23.3361,41400.0
2010-03-16 15:30:00,41.69,41.96,41.65,41.81,149200.0,23.3249,23.4759,23.3025,23.392,149200.0
2010-03-17 09:30:00,41.97,42.07,41.65,42.05,57000.0,23.4815,23.5375,23.3025,23.5263,57000.0
2010-03-17 10:00:00,42.05,42.22,41.88,41.9,41000.0,23.5263,23.6214,23.4312,23.4424,41000.0
2010-03-17 10:30:00,41.91,42.03,41.77,41.8,72400.0,23.448,23.5151,23.3696,23.3864,72400.0
2010-03-17 11:00:00,41.8,42.07,41.79,41.95,36600.0,23.3864,23.5375,23.3808,23.4704,36600.0
2010-03-17 11:30:00,41.98,42.1,41.91,41.91,32000.0,23.4871,23.5543,23.448,23.448,32000.0
2010-03-17 12:00:00,41.91,42.02,41.89,41.96,21400.0,23.448,23.5095,23.4368,23.4759,21400.0
2010-03-17 12:30:00,41.98,42.08,41.97,42.04,24300.0,23.4871,23.5431,23.4815,23.5207,24300.0
2010-03-17 13:00:00,42.04,42.04,41.9,41.93,28400.0,23.5207,23.5207,23.4424,23.4592,28400.0
2010-03-17 13:30:00,41.93,42.05,41.93,42.01,77000.0,23.4592,23.5263,23.4592,23.5039,77000.0
2010-03-17 14:00:00,42.02,42.16,42.0,42.16,53500.0,23.5095,23.5878,23.4983,23.5878,53500.0
2010-03-17 14:30:00,42.16,42.26,42.13,42.19,102900.0,23.5878,23.6438,23.5711,23.6046,102900.0
2010-03-17 15:00:00,42.16,42.28,41.91,42.08,105500.0,23.5878,23.655,23.448,23.5431,105500.0
2010-03-17 15:30:00,42.08,42.34,41.99,42.25,188500.0,23.5431,23.6886,23.4927,23.6382,188500.0
2010-03-18 09:30:00,42.25,42.38,42.09,42.25,28800.0,23.6382,23.7109,23.5487,23.6382,28800.0
2010-03-18 10:00:00,42.22,42.39,42.12,42.25,51200.0,23.6214,23.7165,23.5655,23.6382,51200.0
2010-03-18 10:30:00,42.24,42.36,42.13,42.35,45800.0,23.6326,23.6997,23.5711,23.6941,45800.0
2010-03-18 11:00:00,42.34,42.45,42.31,42.32,16900.0,23.6886,23.7501,23.6718,23.6774,16900.0
2010-03-18 11:30:00,42.34,42.42,42.21,42.23,40500.0,23.6886,23.7333,23.6158,23.627,40500.0
2010-03-18 12:00:00,42.21,42.36,42.16,42.34,14000.0,23.6158,23.6997,23.5878,23.6886,14000.0
2010-03-18 12:30:00,42.36,42.36,42.19,42.24,17900.0,23.6997,23.6997,23.6046,23.6326,17900.0
2010-03-18 13:00:00,42.26,42.45,42.24,42.35,159800.0,23.6438,23.7501,23.6326,23.6941,159800.0
2010-03-18 13:30:00,42.34,42.38,42.22,42.29,37100.0,23.6886,23.7109,23.6214,23.6606,37100.0
2010-03-18 14:00:00,42.28,42.38,42.27,42.35,30200.0,23.655,23.7109,23.6494,23.6941,30200.0
2010-03-18 14:30:00,42.35,42.47,42.3,42.39,37100.0,23.6941,23.7613,23.6662,23.7165,37100.0
2010-03-18 15:00:00,42.39,42.5,42.37,42.49,42900.0,23.7165,23.7781,23.7053,23.7725,42900.0
2010-03-18 15:30:00,42.49,42.6,42.45,42.49,177300.0,23.7725,23.834,23.7501,23.7725,177300.0
2010-03-19 09:30:00,42.61,42.95,42.5,42.82,240200.0,23.8396,24.0298,23.7781,23.9571,240200.0
2010-03-19 10:00:00,42.82,42.98,42.66,42.87,180700.0,23.9571,24.0466,23.8676,23.9851,180700.0
2010-03-19 10:30:00,42.87,42.87,42.64,42.74,103200.0,23.9851,23.9851,23.8564,23.9123,103200.0
2010-03-19 11:00:00,42.73,42.85,42.62,42.77,64000.0,23.9068,23.9739,23.8452,23.9291,64000.0
2010-03-19 11:30:00,42.77,42.95,42.73,42.87,63900.0,23.9291,24.0298,23.9068,23.9851,63900.0
2010-03-19 12:00:00,42.86,43.1,42.79,43.0,69600.0,23.9795,24.1138,23.9403,24.0578,69600.0
2010-03-19 12:30:00,43.0,43.0,42.91,42.99,32900.0,24.0578,24.0578,24.0075,24.0522,32900.0
2010-03-19 13:00:00,42.98,43.11,42.96,43.11,27300.0,24.0466,24.1194,24.0354,24.1194,27300.0
2010-03-19 13:30:00,43.1,43.25,42.99,43.24,152000.0,24.1138,24.1977,24.0522,24.1921,152000.0
2010-03-19 14:00:00,43.23,43.39,43.23,43.37,157300.0,24.1865,24.276,24.1865,24.2648,157300.0
2010-03-19 14:30:00,43.37,43.47,43.35,43.43,174100.0,24.2648,24.3208,24.2536,24.2984,174100.0
2010-03-19 15:00:00,43.42,43.72,43.42,43.7,196400.0,24.2928,24.4606,24.2928,24.4495,196400.0
2010-03-19 15:30:00,43.71,44.0,43.54,43.87,644200.0,24.455,24.6173,24.3599,24.5446,644200.0
2010-03-22 09:30:00,43.49,44.26,43.42,43.92,159800.0,24.332,24.7628,24.2928,24.5725,159800.0
2010-03-22 10:00:00,43.93,43.97,43.75,43.84,147900.0,24.5781,24.6005,24.4774,24.5278,147900.0
2010-03-22 10:30:00,43.84,43.95,43.71,43.8,249300.0,24.5278,24.5893,24.455,24.5054,249300.0
2010-03-22 11:00:00,43.78,43.8,43.6,43.67,170900.0,24.4942,24.5054,24.3935,24.4327,170900.0
2010-03-22 11:30:00,43.67,43.8,43.6,43.79,63300.0,24.4327,24.5054,24.3935,24.4998,63300.0
2010-03-22 12:00:00,43.77,43.86,43.64,43.85,90300.0,24.4886,24.539,24.4159,24.5334,90300.0
2010-03-22 12:30:00,43.86,43.95,43.81,43.89,58500.0,24.539,24.5893,24.511,24.5558,58500.0
2010-03-22 13:00:00,43.89,44.05,43.89,43.94,86400.0,24.5558,24.6453,24.5558,24.5837,86400.0
2010-03-22 13:30:00,43.94,43.95,43.81,43.83,55900.0,24.5837,24.5893,24.511,24.5222,55900.0
2010-03-22 14:00:00,43.83,43.86,43.78,43.85,72900.0,24.5222,24.539,24.4942,24.5334,72900.0
2010-03-22 14:30:00,43.85,43.87,43.8,43.81,96500.0,24.5334,24.5446,24.5054,24.511,96500.0
2010-03-22 15:00:00,43.8,44.05,43.76,43.97,98700.0,24.5054,24.6453,24.483,24.6005,98700.0
2010-03-22 15:30:00,43.97,44.04,43.85,43.92,223900.0,24.6005,24.6397,24.5334,24.5725,223900.0
2010-03-23 09:30:00,43.82,43.99,43.48,43.56,51000.0,24.5166,24.6117,24.3264,24.3711,51000.0
2010-03-23 10:00:00,43.55,43.7,43.39,43.5,94800.0,24.3655,24.4495,24.276,24.3376,94800.0
2010-03-23 10:30:00,43.49,43.5,43.33,43.35,45100.0,24.332,24.3376,24.2424,24.2536,45100.0
2010-03-23 11:00:00,43.34,43.34,43.09,43.18,66200.0,24.248,24.248,24.1082,24.1585,66200.0
2010-03-23 11:30:00,43.18,43.18,42.89,42.92,43900.0,24.1585,24.1585,23.9963,24.0131,43900.0
2010-03-23 12:00:00,42.93,43.02,42.86,42.9,36300.0,24.0186,24.069,23.9795,24.0019,36300.0
2010-03-23 12:30:00,42.9,42.93,42.75,42.75,30800.0,24.0019,24.0186,23.9179,23.9179,30800.0
2010-03-23 13:00:00,42.76,42.96,42.75,42.9,29700.0,23.9235,24.0354,23.9179,24.0019,29700.0
2010-03-23 13:30:00,42.91,42.94,42.86,42.87,21600.0,24.0075,24.0242,23.9795,23.9851,21600.0
2010-03-23 14:00:00,42.86,43.12,42.83,43.1,24900.0,23.9795,24.1249,23.9627,24.1138,24900.0
2010-03-23 14:30:00,43.11,43.14,42.93,42.94,215100.0,24.1194,24.1361,24.0186,24.0242,215100.0
2010-03-23 15:00:00,42.93,43.3,42.87,43.25,72200.0,24.0186,24.2257,23.9851,24.1977,72200.0
2010-03-23 15:30:00,43.26,43.27,43.03,43.13,168000.0,24.2033,24.2089,24.0746,24.1305,168000.0
2010-03-24 09:30:00,42.96,43.21,42.86,43.15,26400.0,24.0354,24.1753,23.9795,24.1417,26400.0
2010-03-24 10:00:00,43.13,43.13,42.84,42.93,75600.0,24.1305,24.1305,23.9683,24.0186,75600.0
2010-03-24 10:30:00,42.91,43.05,42.86,42.88,57800.0,24.0075,24.0858,23.9795,23.9907,57800.0
2010-03-24 11:00:00,42.88,42.99,42.75,42.99,51200.0,23.9907,24.0522,23.9179,24.0522,51200.0
2010-03-24 11:30:00,43.0,43.03,42.7,42.86,36200.0,24.0578,24.0746,23.89,23.9795,36200.0
2010-03-24 12:00:00,42.86,42.87,42.81,42.86,79500.0,23.9795,23.9851,23.9515,23.9795,79500.0
2010-03-24 12:30:00,42.88,43.14,42.88,43.02,37100.0,23.9907,24.1361,23.9907,24.069,37100.0
2010-03-24 13:00:00,43.02,43.02,42.8,42.85,39800.0,24.069,24.069,23.9459,23.9739,39800.0
2010-03-24 13:30:00,42.86,42.93,42.57,42.72,42200.0,23.9795,24.0186,23.8172,23.9012,42200.0
2010-03-24 14:00:00,42.72,42.97,42.71,42.9,61100.0,23.9012,24.041,23.8956,24.0019,61100.0
2010-03-24 14:30:00,42.9,42.91,42.74,42.77,53500.0,24.0019,24.0075,23.9123,23.9291,53500.0
2010-03-24 15:00:00,42.77,42.88,42.7,42.83,86000.0,23.9291,23.9907,23.89,23.9627,86000.0
2010-03-24 15:30:00,42.84,42.9,42.67,42.75,114400.0,23.9683,24.0019,23.8732,23.9179,114400.0
2010-03-25 09:30:00,43.03,43.28,42.94,42.98,111000.0,24.0746,24.2145,24.0242,24.0466,111000.0
2010-03-25 10:00:00,43.01,43.09,42.82,43.03,27700.0,24.0634,24.1082,23.9571,24.0746,27700.0
2010-03-25 10:30:00,43.04,43.22,43.04,43.19,38400.0,24.0802,24.1809,24.0802,24.1641,38400.0
2010-03-25 11:00:00,43.19,43.29,43.15,43.2,57100.0,24.1641,24.2201,24.1417,24.1697,57100.0
2010-03-25 11:30:00,43.25,43.47,43.24,43.38,37100.0,24.1977,24.3208,24.1921,24.2704,37100.0
2010-03-25 12:00:00,43.39,43.39,43.25,43.29,36100.0,24.276,24.276,24.1977,24.2201,36100.0
2010-03-25 12:30:00,43.3,43.54,43.29,43.44,32600.0,24.2257,24.3599,24.2201,24.304,32600.0
2010-03-25 13:00:00,43.46,43.59,43.4,43.43,35700.0,24.3152,24.3879,24.2816,24.2984,35700.0
2010-03-25 13:30:00,43.42,43.53,43.31,43.49,49600.0,24.2928,24.3543,24.2313,24.332,49600.0
2010-03-25 14:00:00,43.48,43.53,43.25,43.36,57400.0,24.3264,24.3543,24.1977,24.2592,57400.0
2010-03-25 14:30:00,43.35,43.44,43.2,43.24,38000.0,24.2536,24.304,24.1697,24.1921,38000.0
2010-03-25 15:00:00,43.26,43.43,43.23,43.27,92300.0,24.2033,24.2984,24.1865,24.2089,92300.0
2010-03-25 15:30:00,43.27,43.31,43.02,43.12,196400.0,24.2089,24.2313,24.069,24.1249,196400.0
2010-03-26 09:30:00,43.3,43.39,42.87,43.07,24900.0,24.2257,24.276,23.9851,24.097,24900.0
2010-03-26 10:00:00,43.06,43.3,43.04,43.25,49700.0,24.0914,24.2257,24.0802,24.1977,49700.0
2010-03-26 10:30:00,43.26,43.32,42.95,43.0,41300.0,24.2033,24.2368,24.0298,24.0578,41300.0
2010-03-26 11:00:00,43.0,43.21,42.99,43.12,26500.0,24.0578,24.1753,24.0522,24.1249,26500.0
2010-03-26 11:30:00,43.11,43.15,43.06,43.09,16300.0,24.1194,24.1417,24.0914,24.1082,16300.0
2010-03-26 12:00:00,43.08,43.17,42.96,43.03,43400.0,24.1026,24.1529,24.0354,24.0746,43400.0
2010-03-26 12:30:00,43.02,43.13,42.78,42.79,60100.0,24.069,24.1305,23.9347,23.9403,60100.0
2010-03-26 13:00:00,42.78,42.8,42.58,42.63,41100.0,23.9347,23.9459,23.8228,23.8508,41100.0
2010-03-26 13:30:00,42.62,42.71,42.53,42.6,26600.0,23.8452,23.8956,23.7949,23.834,26600.0
2010-03-26 14:00:00,42.6,42.81,42.54,42.8,54800.0,23.834,23.9515,23.8004,23.9459,54800.0
2010-03-26 14:30:00,42.79,42.89,42.48,42.48,16800.0,23.9403,23.9963,23.7669,23.7669,16800.0
2010-03-26 15:00:00,42.55,42.6,42.42,42.59,24100.0,23.806,23.834,23.7333,23.8284,24100.0
2010-03-26 15:30:00,42.57,42.7,42.44,42.68,122000.0,23.8172,23.89,23.7445,23.8788,122000.0
2010-03-29 09:30:00,42.21,42.38,42.11,42.18,55100.0,23.8671,23.9632,23.8105,23.8501,55100.0
2010-03-29 10:00:00,42.18,42.29,42.14,42.22,55100.0,23.8501,23.9123,23.8275,23.8727,55100.0
2010-03-29 10:30:00,42.24,42.44,42.12,42.41,31100.0,23.884,23.9971,23.8162,23.9801,31100.0
2010-03-29 11:00:00,42.41,42.52,42.32,42.5,42600.0,23.9801,24.0423,23.9292,24.031,42600.0
2010-03-29 11:30:00,42.51,42.56,42.42,42.49,28800.0,24.0367,24.065,23.9858,24.0254,28800.0
2010-03-29 12:00:00,42.5,42.57,42.47,42.49,19200.0,24.031,24.0706,24.0141,24.0254,19200.0
2010-03-29 12:30:00,42.48,42.49,42.29,42.34,24500.0,24.0197,24.0254,23.9123,23.9406,24500.0
2010-03-29 13:00:00,42.33,42.37,42.29,42.36,11400.0,23.9349,23.9575,23.9123,23.9519,11400.0
2010-03-29 13:30:00,42.37,42.39,42.28,42.32,17600.0,23.9575,23.9688,23.9066,23.9292,17600.0
2010-03-29 14:00:00,42.33,42.38,42.23,42.31,34900.0,23.9349,23.9632,23.8784,23.9236,34900.0
2010-03-29 14:30:00,42.31,42.35,42.2,42.31,25500.0,23.9236,23.9462,23.8614,23.9236,25500.0
2010-03-29 15:00:00,42.3,42.4,42.29,42.33,20200.0,23.9179,23.9745,23.9123,23.9349,20200.0
2010-03-29 15:30:00,42.33,42.36,42.23,42.3,78300.0,23.9349,23.9519,23.8784,23.9179,78300.0
2010-03-30 09:30:00,42.43,42.58,42.14,42.29,24100.0,23.9914,24.0763,23.8275,23.9123,24100.0
2010-03-30 10:00:00,42.22,42.48,42.19,42.37,17400.0,23.8727,24.0197,23.8557,23.9575,17400.0
2010-03-30 10:30:00,42.36,42.4,42.29,42.29,20900.0,23.9519,23.9745,23.9123,23.9123,20900.0
2010-03-30 11:00:00,42.26,42.35,42.17,42.35,30000.0,23.8953,23.9462,23.8444,23.9462,30000.0
2010-03-30 11:30:00,42.35,42.36,42.3,42.32,24800.0,23.9462,23.9519,23.9179,23.9292,24800.0
2010-03-30 12:00:00,42.32,42.51,42.25,42.51,28900.0,23.9292,24.0367,23.8897,24.0367,28900.0
2010-03-30 12:30:00,42.52,42.52,42.38,42.46,32200.0,24.0423,24.0423,23.9632,24.0084,32200.0
2010-03-30 13:00:00,42.44,42.45,42.3,42.35,26600.0,23.9971,24.0028,23.9179,23.9462,26600.0
2010-03-30 13:30:00,42.35,42.36,42.23,42.27,9100.0,23.9462,23.9519,23.8784,23.901,9100.0
2010-03-30 14:00:00,42.27,42.34,42.25,42.33,30200.0,23.901,23.9406,23.8897,23.9349,30200.0
2010-03-30 14:30:00,42.35,42.48,42.35,42.44,48100.0,23.9462,24.0197,23.9462,23.9971,48100.0
2010-03-30 15:00:00,42.45,42.48,42.29,42.38,55700.0,24.0028,24.0197,23.9123,23.9632,55700.0
2010-03-30 15:30:00,42.4,42.4,42.28,42.33,124400.0,23.9745,23.9745,23.9066,23.9349,124400.0
2010-03-31 09:30:00,42.2,42.26,41.87,41.95,23200.0,23.8614,23.8953,23.6748,23.72,23200.0
2010-03-31 10:00:00,41.98,42.2,41.95,42.18,61700.0,23.737,23.8614,23.72,23.8501,61700.0
2010-03-31 10:30:00,42.15,42.2,42.0,42.03,17400.0,23.8331,23.8614,23.7483,23.7653,17400.0
2010-03-31 11:00:00,42.02,42.15,41.97,42.11,15300.0,23.7596,23.8331,23.7313,23.8105,15300.0
2010-03-31 11:30:00,42.11,42.21,42.1,42.16,14800.0,23.8105,23.8671,23.8049,23.8388,14800.0
2010-03-31 12:00:00,42.14,42.2,42.11,42.15,26200.0,23.8275,23.8614,23.8105,23.8331,26200.0
2010-03-31 12:30:00,42.15,42.23,42.13,42.17,21200.0,23.8331,23.8784,23.8218,23.8444,21200.0
2010-03-31 13:00:00,42.18,42.18,42.11,42.16,9300.0,23.8501,23.8501,23.8105,23.8388,9300.0
2010-03-31 13:30:00,42.16,42.17,42.11,42.14,49300.0,23.8388,23.8444,23.8105,23.8275,49300.0
2010-03-31 14:00:00,42.13,42.25,42.13,42.25,15800.0,23.8218,23.8897,23.8218,23.8897,15800.0
2010-03-31 14:30:00,42.25,42.26,42.13,42.15,31000.0,23.8897,23.8953,23.8218,23.8331,31000.0
2010-03-31 15:00:00,42.17,42.17,41.88,41.95,66000.0,23.8444,23.8444,23.6805,23.72,66000.0
2010-03-31 15:30:00,41.95,41.95,41.55,41.62,210400.0,23.72,23.72,23.4939,23.5334,210400.0
2010-04-01 09:30:00,41.94,41.94,41.34,41.34,63300.0,23.7144,23.7144,23.3751,23.3751,63300.0
2010-04-01 10:00:00,41.34,41.67,41.34,41.54,34400.0,23.3751,23.5617,23.3751,23.4882,34400.0
2010-04-01 10:30:00,41.55,41.71,41.5,41.55,18300.0,23.4939,23.5843,23.4656,23.4939,18300.0
2010-04-01 11:00:00,41.56,41.65,41.54,41.63,15200.0,23.4995,23.5504,23.4882,23.5391,15200.0
2010-04-01 11:30:00,41.65,41.69,41.53,41.59,18100.0,23.5504,23.573,23.4826,23.5165,18100.0
2010-04-01 12:00:00,41.56,41.64,41.52,41.57,35800.0,23.4995,23.5448,23.4769,23.5052,35800.0
2010-04-01 12:30:00,41.57,41.72,41.57,41.72,23500.0,23.5052,23.59,23.5052,23.59,23500.0
2010-04-01 13:00:00,41.7,41.81,41.67,41.81,22500.0,23.5787,23.6409,23.5617,23.6409,22500.0
2010-04-01 13:30:00,41.8,41.86,41.76,41.78,30700.0,23.6352,23.6691,23.6126,23.6239,30700.0
2010-04-01 14:00:00,41.79,41.84,41.73,41.78,14000.0,23.6296,23.6578,23.5956,23.6239,14000.0
2010-04-01 14:30:00,41.76,41.78,41.47,41.58,25300.0,23.6126,23.6239,23.4486,23.5108,25300.0
2010-04-01 15:00:00,41.56,41.63,41.51,41.53,42200.0,23.4995,23.5391,23.4712,23.4826,42200.0
2010-04-01 15:30:00,41.53,41.91,41.53,41.89,76700.0,23.4826,23.6974,23.4826,23.6861,76700.0
2010-04-05 09:30:00,42.24,42.38,42.09,42.26,20800.0,23.884,23.9632,23.7992,23.8953,20800.0
2010-04-05 10:00:00,42.26,42.66,42.26,42.58,21800.0,23.8953,24.1215,23.8953,24.0763,21800.0
2010-04-05 10:30:00,42.53,42.74,42.53,42.71,22700.0,24.048,24.1667,24.048,24.1498,22700.0
2010-04-05 11:00:00,42.71,42.95,42.67,42.93,25300.0,24.1498,24.2855,24.1272,24.2742,25300.0
2010-04-05 11:30:00,42.98,43.17,42.95,43.15,17000.0,24.3024,24.4099,24.2855,24.3986,17000.0
2010-04-05 12:00:00,43.14,43.15,42.92,42.96,21600.0,24.3929,24.3986,24.2685,24.2911,21600.0
2010-04-05 12:30:00,42.96,43.05,42.96,42.99,13200.0,24.2911,24.342,24.2911,24.3081,13200.0
2010-04-05 13:00:00,42.99,43.05,42.92,43.03,28200.0,24.3081,24.342,24.2685,24.3307,28200.0
2010-04-05 13:30:00,43.03,43.04,42.88,42.98,11700.0,24.3307,24.3364,24.2459,24.3024,11700.0
2010-04-05 14:00:00,42.95,43.03,42.92,42.99,10700.0,24.2855,24.3307,24.2685,24.3081,10700.0
2010-04-05 14:30:00,43.0,43.19,42.99,43.12,24700.0,24.3137,24.4212,24.3081,24.3816,24700.0
2010-04-05 15:00:00,43.13,43.15,43.06,43.09,35000.0,24.3873,24.3986,24.3477,24.3646,35000.0
2010-04-05 15:30:00,43.09,43.38,43.03,43.33,92900.0,24.3646,24.5286,24.3307,24.5003,92900.0
2010-04-06 09:30:00,44.3,44.3,43.51,44.03,131300.0,25.0488,25.0488,24.6021,24.8961,131300.0
2010-04-06 10:00:00,44.03,44.84,44.0,44.54,163300.0,24.8961,25.3541,24.8792,25.1845,163300.0
2010-04-06 10:30:00,44.6,44.79,44.55,44.72,87800.0,25.2184,25.3259,25.1902,25.2863,87800.0
2010-04-06 11:00:00,44.72,44.98,44.58,44.97,94500.0,25.2863,25.4333,25.2071,25.4277,94500.0
2010-04-06 11:30:00,44.97,45.2,44.94,44.96,99700.0,25.4277,25.5577,25.4107,25.422,99700.0
2010-04-06 12:00:00,44.96,44.96,44.8,44.95,56900.0,25.422,25.422,25.3315,25.4163,56900.0
2010-04-06 12:30:00,44.97,44.98,44.8,44.83,47700.0,25.4277,25.4333,25.3315,25.3485,47700.0
2010-04-06 13:00:00,44.85,44.85,44.67,44.74,45100.0,25.3598,25.3598,25.258,25.2976,45100.0
2010-04-06 13:30:00,44.74,44.74,44.57,44.65,33900.0,25.2976,25.2976,25.2015,25.2467,33900.0
2010-04-06 14:00:00,44.66,44.91,44.65,44.9,35600.0,25.2524,25.3937,25.2467,25.3881,35600.0
2010-04-06 14:30:00,44.92,45.01,44.86,44.87,33100.0,25.3994,25.4503,25.3655,25.3711,33100.0
2010-04-06 15:00:00,44.87,44.89,44.69,44.71,49300.0,25.3711,25.3824,25.2693,25.2806,49300.0
2010-04-06 15:30:00,44.7,44.94,44.69,44.85,129200.0,25.275,25.4107,25.2693,25.3598,129200.0
2010-04-07 09:30:00,44.8,45.11,44.78,44.93,45900.0,25.3315,25.5068,25.3202,25.405,45900.0
2010-04-07 10:00:00,44.9,45.05,44.85,44.95,73600.0,25.3881,25.4729,25.3598,25.4163,73600.0
2010-04-07 10:30:00,44.94,44.95,44.58,44.66,71400.0,25.4107,25.4163,25.2071,25.2524,71400.0
2010-04-07 11:00:00,44.63,44.81,44.58,44.71,31200.0,25.2354,25.3372,25.2071,25.2806,31200.0
2010-04-07 11:30:00,44.69,44.7,44.59,44.69,34400.0,25.2693,25.275,25.2128,25.2693,34400.0
2010-04-07 12:00:00,44.69,44.73,44.59,44.65,48000.0,25.2693,25.292,25.2128,25.2467,48000.0
2010-04-07 12:30:00,44.63,44.65,44.48,44.51,51600.0,25.2354,25.2467,25.1506,25.1676,51600.0
2010-04-07 13:00:00,44.5,44.6,44.48,44.55,42100.0,25.1619,25.2184,25.1506,25.1902,42100.0
2010-04-07 13:30:00,44.58,44.58,44.41,44.43,32600.0,25.2071,25.2071,25.111,25.1223,32600.0
2010-04-07 14:00:00,44.44,44.44,44.24,44.29,28100.0,25.128,25.128,25.0149,25.0432,28100.0
2010-04-07 14:30:00,44.27,44.32,44.13,44.17,50000.0,25.0318,25.0601,24.9527,24.9753,50000.0
2010-04-07 15:00:00,44.17,44.18,43.67,43.68,111600.0,24.9753,24.981,24.6926,24.6982,111600.0
2010-04-07 15:30:00,43.67,44.07,43.64,44.0,169500.0,24.6926,24.9188,24.6756,24.8792,169500.0
2010-04-08 09:30:00,43.7,44.25,43.66,44.02,42700.0,24.7096,25.0205,24.6869,24.8905,42700.0
2010-04-08 10:00:00,44.03,44.17,43.94,44.17,29700.0,24.8961,24.9753,24.8453,24.9753,29700.0
2010-04-08 10:30:00,44.21,44.32,44.0,44.01,40800.0,24.9979,25.0601,24.8792,24.8848,40800.0
2010-04-08 11:00:00,44.03,44.11,44.0,44.0,26800.0,24.8961,24.9414,24.8792,24.8792,26800.0
2010-04-08 11:30:00,44.01,44.16,44.01,44.08,44100.0,24.8848,24.9697,24.8848,24.9244,44100.0
2010-04-08 12:00:00,44.09,44.21,44.03,44.08,37200.0,24.9301,24.9979,24.8961,24.9244,37200.0
2010-04-08 12:30:00,44.08,44.13,43.95,43.98,48100.0,24.9244,24.9527,24.8509,24.8679,48100.0
2010-04-08 13:00:00,43.99,44.03,43.88,43.91,34000.0,24.8735,24.8961,24.8113,24.8283,34000.0
2010-04-08 13:30:00,43.91,44.01,43.88,43.92,43300.0,24.8283,24.8848,24.8113,24.8339,43300.0
2010-04-08 14:00:00,43.9,43.97,43.83,43.94,29900.0,24.8226,24.8622,24.7831,24.8453,29900.0
2010-04-08 14:30:00,43.93,43.94,43.83,43.88,41300.0,24.8396,24.8453,24.7831,24.8113,41300.0
2010-04-08 15:00:00,43.88,43.96,43.85,43.89,36800.0,24.8113,24.8566,24.7944,24.817,36800.0
2010-04-08 15:30:00,43.88,44.0,43.81,43.98,102200.0,24.8113,24.8792,24.7717,24.8679,102200.0
2010-04-09 09:30:00,44.0,44.22,43.83,44.02,21600.0,24.8792,25.0036,24.7831,24.8905,21600.0
2010-04-09 10:00:00,44.03,44.19,43.98,44.05,22800.0,24.8961,24.9866,24.8679,24.9075,22800.0
2010-04-09 10:30:00,44.05,44.42,44.02,44.3,28000.0,24.9075,25.1167,24.8905,25.0488,28000.0
2010-04-09 11:00:00,44.35,44.58,44.29,44.56,13900.0,25.0771,25.2071,25.0432,25.1958,13900.0
2010-04-09 11:30:00,44.58,44.62,44.44,44.49,21800.0,25.2071,25.2298,25.128,25.1562,21800.0
2010-04-09 12:00:00,44.48,44.55,44.44,44.55,21800.0,25.1506,25.1902,25.128,25.1902,21800.0
2010-04-09 12:30:00,44.56,44.61,44.51,44.58,34800.0,25.1958,25.2241,25.1676,25.2071,34800.0
2010-04-09 13:00:00,44.58,44.68,44.52,44.62,83900.0,25.2071,25.2637,25.1732,25.2298,83900.0
2010-04-09 13:30:00,44.63,44.73,44.6,44.7,38400.0,25.2354,25.292,25.2184,25.275,38400.0
2010-04-09 14:00:00,44.69,44.76,44.66,44.74,33500.0,25.2693,25.3089,25.2524,25.2976,33500.0
2010-04-09 14:30:00,44.72,44.82,44.71,44.73,33700.0,25.2863,25.3428,25.2806,25.292,33700.0
2010-04-09 15:00:00,44.74,44.97,44.73,44.96,44400.0,25.2976,25.4277,25.292,25.422,44400.0
2010-04-09 15:30:00,44.96,45.06,44.84,44.99,239300.0,25.422,25.4785,25.3541,25.439,239300.0
2010-04-12 09:30:00,44.99,45.27,44.99,45.05,138400.0,25.439,25.5973,25.439,25.4729,138400.0
2010-04-12 10:00:00,45.05,45.26,45.05,45.18,59600.0,25.4729,25.5916,25.4729,25.5464,59600.0
2010-04-12 10:30:00,45.16,45.23,45.11,45.17,19200.0,25.5351,25.5747,25.5068,25.5407,19200.0
2010-04-12 11:00:00,45.16,45.2,45.12,45.15,15300.0,25.5351,25.5577,25.5125,25.5294,15300.0
2010-04-12 11:30:00,45.16,45.22,45.13,45.2,51400.0,25.5351,25.569,25.5181,25.5577,51400.0
2010-04-12 12:00:00,45.2,45.23,45.15,45.17,18500.0,25.5577,25.5747,25.5294,25.5407,18500.0
2010-04-12 12:30:00,45.17,45.25,45.16,45.21,17900.0,25.5407,25.586,25.5351,25.5634,17900.0
2010-04-12 13:00:00,45.23,45.28,45.18,45.24,23100.0,25.5747,25.6029,25.5464,25.5803,23100.0
2010-04-12 13:30:00,45.25,45.3,45.21,45.23,22500.0,25.586,25.6142,25.5634,25.5747,22500.0
2010-04-12 14:00:00,45.23,45.29,45.16,45.27,93500.0,25.5747,25.6086,25.5351,25.5973,93500.0
2010-04-12 14:30:00,45.27,45.3,45.22,45.25,63800.0,25.5973,25.6142,25.569,25.586,63800.0
2010-04-12 15:00:00,45.25,45.31,45.24,45.25,66300.0,25.586,25.6199,25.5803,25.586,66300.0
2010-04-12 15:30:00,45.24,45.26,45.16,45.22,191400.0,25.5803,25.5916,25.5351,25.569,191400.0
2010-04-13 09:30:00,45.21,45.48,45.07,45.4,44800.0,25.5634,25.716,25.4842,25.6708,44800.0
2010-04-13 10:00:00,45.43,45.47,45.17,45.28,53100.0,25.6878,25.7104,25.5407,25.6029,53100.0
2010-04-13 10:30:00,45.25,45.72,45.24,45.67,115000.0,25.586,25.8517,25.5803,25.8235,115000.0
2010-04-13 11:00:00,45.68,45.79,45.48,45.75,126000.0,25.8291,25.8913,25.716,25.8687,126000.0
2010-04-13 11:30:00,45.73,45.95,45.6,45.77,114300.0,25.8574,25.9818,25.7839,25.88,114300.0
2010-04-13 12:00:00,45.77,46.0,45.76,46.0,75900.0,25.88,26.0101,25.8743,26.0101,75900.0
2010-04-13 12:30:00,46.0,46.0,45.91,45.98,68200.0,26.0101,26.0101,25.9592,25.9987,68200.0
2010-04-13 13:00:00,45.98,46.08,45.95,46.06,107400.0,25.9987,26.0553,25.9818,26.044,107400.0
2010-04-13 13:30:00,46.06,46.4,45.99,46.34,49800.0,26.044,26.2362,26.0044,26.2023,49800.0
2010-04-13 14:00:00,46.35,46.35,46.1,46.1,227400.0,26.208,26.208,26.0666,26.0666,227400.0
2010-04-13 14:30:00,46.1,46.12,45.99,46.08,58700.0,26.0666,26.0779,26.0044,26.0553,58700.0
2010-04-13 15:00:00,46.09,46.49,46.06,46.49,60700.0,26.0609,26.2871,26.044,26.2871,60700.0
2010-04-13 15:30:00,46.49,46.54,46.31,46.35,124500.0,26.2871,26.3154,26.1853,26.208,124500.0
2010-04-14 09:30:00,46.82,46.86,46.12,46.15,74100.0,26.4737,26.4963,26.0779,26.0949,74100.0
2010-04-14 10:00:00,46.15,46.21,45.96,46.01,207800.0,26.0949,26.1288,25.9874,26.0157,207800.0
2010-04-14 10:30:00,46.01,46.13,45.82,46.05,138700.0,26.0157,26.0836,25.9083,26.0383,138700.0
2010-04-14 11:00:00,46.07,46.11,45.79,45.9,104500.0,26.0496,26.0723,25.8913,25.9535,104500.0
2010-04-14 11:30:00,45.94,45.97,45.58,45.61,75800.0,25.9761,25.9931,25.7726,25.7895,75800.0
2010-04-14 12:00:00,45.61,45.65,45.38,45.44,84300.0,25.7895,25.8122,25.6595,25.6934,84300.0
2010-04-14 12:30:00,45.44,45.52,45.4,45.5,53100.0,25.6934,25.7386,25.6708,25.7273,53100.0
2010-04-14 13:00:00,45.5,45.6,45.49,45.57,30400.0,25.7273,25.7839,25.7217,25.7669,30400.0
2010-04-14 13:30:00,45.59,45.64,45.5,45.5,75000.0,25.7782,25.8065,25.7273,25.7273,75000.0
2010-04-14 14:00:00,45.53,45.65,45.51,45.63,49100.0,25.7443,25.8122,25.733,25.8008,49100.0
2010-04-14 14:30:00,45.65,45.68,45.59,45.62,40900.0,25.8122,25.8291,25.7782,25.7952,40900.0
2010-04-14 15:00:00,45.63,45.67,45.57,45.65,66900.0,25.8008,25.8235,25.7669,25.8122,66900.0
2010-04-14 15:30:00,45.65,45.73,45.54,45.7,187600.0,25.8122,25.8574,25.75,25.8404,187600.0
2010-04-15 09:30:00,45.76,45.79,45.0,45.03,54100.0,25.8743,25.8913,25.4446,25.4616,54100.0
2010-04-15 10:00:00,45.03,45.23,44.89,44.97,133100.0,25.4616,25.5747,25.3824,25.4277,133100.0
2010-04-15 10:30:00,44.99,45.11,44.86,44.91,58600.0,25.439,25.5068,25.3655,25.3937,58600.0
2010-04-15 11:00:00,44.93,45.01,44.79,44.82,69400.0,25.405,25.4503,25.3259,25.3428,69400.0
2010-04-15 11:30:00,44.82,44.95,44.61,44.63,37300.0,25.3428,25.4163,25.2241,25.2354,37300.0
2010-04-15 12:00:00,44.63,44.75,44.51,44.52,52500.0,25.2354,25.3033,25.1676,25.1732,52500.0
2010-04-15 12:30:00,44.54,44.71,44.46,44.68,45400.0,25.1845,25.2806,25.1393,25.2637,45400.0
2010-04-15 13:00:00,44.68,44.76,44.6,44.68,46600.0,25.2637,25.3089,25.2184,25.2637,46600.0
2010-04-15 13:30:00,44.71,44.72,44.6,44.61,17000.0,25.2806,25.2863,25.2184,25.2241,17000.0
2010-04-15 14:00:00,44.62,44.72,44.6,44.69,22400.0,25.2298,25.2863,25.2184,25.2693,22400.0
2010-04-15 14:30:00,44.69,44.74,44.52,44.53,39400.0,25.2693,25.2976,25.1732,25.1789,39400.0
2010-04-15 15:00:00,44.53,44.55,44.34,44.4,58000.0,25.1789,25.1902,25.0714,25.1054,58000.0
2010-04-15 15:30:00,44.4,44.46,44.27,44.37,171300.0,25.1054,25.1393,25.0318,25.0884,171300.0
2010-04-16 09:30:00,44.21,44.47,44.14,44.42,26000.0,24.9979,25.1449,24.9583,25.1167,26000.0
2010-04-16 10:00:00,44.4,44.75,44.26,44.68,293900.0,25.1054,25.3033,25.0262,25.2637,293900.0
2010-04-16 10:30:00,44.69,44.78,44.02,44.16,74600.0,25.2693,25.3202,24.8905,24.9697,74600.0
2010-04-16 11:00:00,44.1,44.25,43.6,44.05,35600.0,24.9357,25.0205,24.653,24.9075,35600.0
2010-04-16 11:30:00,44.05,44.28,44.0,44.11,151200.0,24.9075,25.0375,24.8792,24.9414,151200.0
2010-04-16 12:00:00,44.15,44.35,44.09,44.32,92500.0,24.964,25.0771,24.9301,25.0601,92500.0
2010-04-16 12:30:00,44.34,44.36,44.17,44.35,144400.0,25.0714,25.0827,24.9753,25.0771,144400.0
2010-04-16 13:00:00,44.35,44.37,44.12,44.19,30100.0,25.0771,25.0884,24.947,24.9866,30100.0
2010-04-16 13:30:00,44.15,44.17,44.02,44.1,22700.0,24.964,24.9753,24.8905,24.9357,22700.0
2010-04-16 14:00:00,44.1,44.28,43.99,44.23,55900.0,24.9357,25.0375,24.8735,25.0092,55900.0
2010-04-16 14:30:00,44.24,44.3,43.98,43.98,22000.0,25.0149,25.0488,24.8679,24.8679,22000.0
2010-04-16 15:00:00,43.99,44.09,43.9,43.91,44700.0,24.8735,24.9301,24.8226,24.8283,44700.0
2010-04-16 15:30:00,43.91,44.15,43.71,43.75,251200.0,24.8283,24.964,24.7152,24.7378,251200.0
2010-04-19 09:30:00,43.46,44.19,43.36,44.06,41400.0,24.5738,24.9866,24.5173,24.9131,41400.0
2010-04-19 10:00:00,44.05,44.1,43.85,43.92,107400.0,24.9075,24.9357,24.7944,24.8339,107400.0
2010-04-19 10:30:00,43.9,43.9,43.62,43.69,31000.0,24.8226,24.8226,24.6643,24.7039,31000.0
2010-04-19 11:00:00,43.69,43.75,43.6,43.65,22300.0,24.7039,24.7378,24.653,24.6813,22300.0
2010-04-19 11:30:00,43.63,43.71,43.19,43.26,33900.0,24.67,24.7152,24.4212,24.4608,33900.0
2010-04-19 12:00:00,43.25,43.41,43.13,43.3,38500.0,24.4551,24.5456,24.3873,24.4834,38500.0
2010-04-19 12:30:00,43.33,43.72,43.29,43.52,48200.0,24.5003,24.7209,24.4777,24.6078,48200.0
2010-04-19 13:00:00,43.48,43.48,43.33,43.45,18500.0,24.5852,24.5852,24.5003,24.5682,18500.0
2010-04-19 13:30:00,43.46,43.46,43.25,43.29,28800.0,24.5738,24.5738,24.4551,24.4777,28800.0
2010-04-19 14:00:00,43.27,43.66,43.25,43.59,32800.0,24.4664,24.6869,24.4551,24.6474,32800.0
2010-04-19 14:30:00,43.6,43.96,43.55,43.96,50100.0,24.653,24.8566,24.6247,24.8566,50100.0
2010-04-19 15:00:00,43.94,43.99,43.73,43.79,32100.0,24.8453,24.8735,24.7265,24.7604,32100.0
2010-04-19 15:30:00,43.8,43.99,43.68,43.95,153300.0,24.7661,24.8735,24.6982,24.8509,153300.0
2010-04-20 09:30:00,44.05,44.1,43.62,43.93,51500.0,24.9075,24.9357,24.6643,24.8396,51500.0
2010-04-20 10:00:00,43.98,44.02,43.76,43.76,92300.0,24.8679,24.8905,24.7435,24.7435,92300.0
2010-04-20 10:30:00,43.77,44.01,43.69,43.99,57300.0,24.7491,24.8848,24.7039,24.8735,57300.0
2010-04-20 11:00:00,43.99,44.03,43.83,43.93,68800.0,24.8735,24.8961,24.7831,24.8396,68800.0
2010-04-20 11:30:00,43.94,44.03,43.89,43.99,103400.0,24.8453,24.8961,24.817,24.8735,103400.0
2010-04-20 12:00:00,44.0,44.07,43.98,44.04,67400.0,24.8792,24.9188,24.8679,24.9018,67400.0
2010-04-20 12:30:00,44.04,44.17,44.01,44.09,119700.0,24.9018,24.9753,24.8848,24.9301,119700.0
2010-04-20 13:00:00,44.09,44.1,43.98,44.05,92600.0,24.9301,24.9357,24.8679,24.9075,92600.0
2010-04-20 13:30:00,44.05,44.09,43.99,44.06,8800.0,24.9075,24.9301,24.8735,24.9131,8800.0
2010-04-20 14:00:00,44.06,44.11,43.97,43.97,44600.0,24.9131,24.9414,24.8622,24.8622,44600.0
2010-04-20 14:30:00,43.97,44.0,43.91,43.99,140100.0,24.8622,24.8792,24.8283,24.8735,140100.0
2010-04-20 15:00:00,44.0,44.05,43.96,44.01,74800.0,24.8792,24.9075,24.8566,24.8848,74800.0
2010-04-20 15:30:00,44.01,44.2,43.98,44.09,435700.0,24.8848,24.9923,24.8679,24.9301,435700.0
2010-04-21 09:30:00,44.11,44.93,44.05,44.93,101300.0,24.9414,25.405,24.9075,25.405,101300.0
2010-04-21 10:00:00,44.92,44.93,44.55,44.61,33000.0,25.3994,25.405,25.1902,25.2241,33000.0
2010-04-21 10:30:00,44.57,44.99,44.57,44.96,29400.0,25.2015,25.439,25.2015,25.422,29400.0
2010-04-21 11:00:00,44.98,45.31,44.98,45.28,103000.0,25.4333,25.6199,25.4333,25.6029,103000.0
2010-04-21 11:30:00,45.28,45.64,45.16,45.64,130000.0,25.6029,25.8065,25.5351,25.8065,130000.0
2010-04-21 12:00:00,45.64,45.96,45.56,45.84,88300.0,25.8065,25.9874,25.7613,25.9196,88300.0
2010-04-21 12:30:00,45.85,46.08,45.82,45.99,46400.0,25.9252,26.0553,25.9083,26.0044,46400.0
2010-04-21 13:00:00,45.97,46.05,45.89,46.02,107300.0,25.9931,26.0383,25.9479,26.0214,107300.0
2010-04-21 13:30:00,46.04,46.08,45.84,45.88,55200.0,26.0327,26.0553,25.9196,25.9422,55200.0
2010-04-21 14:00:00,45.9,45.92,45.53,45.57,88400.0,25.9535,25.9648,25.7443,25.7669,88400.0
2010-04-21 14:30:00,45.57,45.66,45.38,45.58,110600.0,25.7669,25.8178,25.6595,25.7726,110600.0
2010-04-21 15:00:00,45.6,45.65,45.41,45.41,183300.0,25.7839,25.8122,25.6764,25.6764,183300.0
2010-04-21 15:30:00,45.42,45.55,45.24,45.47,188800.0,25.6821,25.7556,25.5803,25.7104,188800.0
2010-04-22 09:30:00,45.06,45.37,44.85,45.35,22400.0,25.4785,25.6538,25.3598,25.6425,22400.0
2010-04-22 10:00:00,45.4,45.47,45.21,45.45,69800.0,25.6708,25.7104,25.5634,25.6991,69800.0
2010-04-22 10:30:00,45.42,45.6,45.35,45.47,50300.0,25.6821,25.7839,25.6425,25.7104,50300.0
2010-04-22 11:00:00,45.43,45.58,45.33,45.58,62600.0,25.6878,25.7726,25.6312,25.7726,62600.0
2010-04-22 11:30:00,45.59,45.63,45.4,45.4,34800.0,25.7782,25.8008,25.6708,25.6708,34800.0
2010-04-22 12:00:00,45.4,45.51,45.29,45.41,68400.0,25.6708,25.733,25.6086,25.6764,68400.0
2010-04-22 12:30:00,45.4,45.53,45.38,45.48,85200.0,25.6708,25.7443,25.6595,25.716,85200.0
2010-04-22 13:00:00,45.47,45.77,45.47,45.73,35900.0,25.7104,25.88,25.7104,25.8574,35900.0
2010-04-22 13:30:00,45.76,45.84,45.66,45.84,42900.0,25.8743,25.9196,25.8178,25.9196,42900.0
2010-04-22 14:00:00,45.81,46.24,45.77,46.24,61200.0,25.9026,26.1458,25.88,26.1458,61200.0
2010-04-22 14:30:00,46.24,46.24,46.08,46.15,91200.0,26.1458,26.1458,26.0553,26.0949,91200.0
2010-04-22 15:00:00,46.14,46.33,46.1,46.25,90000.0,26.0892,26.1966,26.0666,26.1514,90000.0
2010-04-22 15:30:00,46.23,46.39,46.16,46.3,124200.0,26.1401,26.2306,26.1005,26.1797,124200.0
2010-04-23 09:30:00,46.44,46.44,45.95,46.13,48200.0,26.2588,26.2588,25.9818,26.0836,48200.0
2010-04-23 10:00:00,46.13,47.06,46.12,46.81,166700.0,26.0836,26.6094,26.0779,26.4681,166700.0
2010-04-23 10:30:00,46.78,46.9,46.64,46.8,71200.0,26.4511,26.5189,26.3719,26.4624,71200.0
2010-04-23 11:00:00,46.83,47.33,46.82,47.04,65000.0,26.4794,26.7621,26.4737,26.5981,65000.0
2010-04-23 11:30:00,47.05,47.27,46.99,47.26,48400.0,26.6038,26.7282,26.5698,26.7225,48400.0
2010-04-23 12:00:00,47.28,47.55,47.26,47.51,96800.0,26.7338,26.8865,26.7225,26.8639,96800.0
2010-04-23 12:30:00,47.49,47.51,47.36,47.49,87900.0,26.8526,26.8639,26.779,26.8526,87900.0
2010-04-23 13:00:00,47.45,47.62,47.42,47.6,81300.0,26.8299,26.9261,26.813,26.9148,81300.0
2010-04-23 13:30:00,47.62,47.62,47.54,47.58,36100.0,26.9261,26.9261,26.8808,26.9034,36100.0
2010-04-23 14:00:00,47.56,47.6,47.42,47.42,36100.0,26.8921,26.9148,26.813,26.813,36100.0
2010-04-23 14:30:00,47.41,47.41,47.25,47.32,37500.0,26.8073,26.8073,26.7168,26.7564,37500.0
2010-04-23 15:00:00,47.32,47.37,47.28,47.35,115300.0,26.7564,26.7847,26.7338,26.7734,115300.0
2010-04-23 15:30:00,47.35,47.47,47.29,47.4,146200.0,26.7734,26.8412,26.7395,26.8017,146200.0
2010-04-26 09:30:00,47.42,47.76,47.0,47.67,34300.0,26.813,27.0052,26.5755,26.9543,34300.0
2010-04-26 10:00:00,47.7,47.95,47.69,47.91,69500.0,26.9713,27.1127,26.9656,27.09,69500.0
2010-04-26 10:30:00,47.91,48.13,47.9,48.09,62600.0,27.09,27.2144,27.0844,27.1918,62600.0
2010-04-26 11:00:00,48.07,48.4,48.02,48.24,120100.0,27.1805,27.3671,27.1522,27.2766,120100.0
2010-04-26 11:30:00,48.24,48.25,48.02,48.05,40800.0,27.2766,27.2823,27.1522,27.1692,40800.0
2010-04-26 12:00:00,48.04,48.1,47.91,47.96,52800.0,27.1635,27.1975,27.09,27.1183,52800.0
2010-04-26 12:30:00,47.98,48.06,47.94,48.06,23600.0,27.1296,27.1749,27.107,27.1749,23600.0
2010-04-26 13:00:00,48.07,48.23,48.03,48.14,26100.0,27.1805,27.271,27.1579,27.2201,26100.0
2010-04-26 13:30:00,48.15,48.24,48.06,48.18,52900.0,27.2257,27.2766,27.1749,27.2427,52900.0
2010-04-26 14:00:00,48.19,48.34,48.13,48.31,80600.0,27.2484,27.3332,27.2144,27.3162,80600.0
2010-04-26 14:30:00,48.29,48.33,48.09,48.1,121900.0,27.3049,27.3275,27.1918,27.1975,121900.0
2010-04-26 15:00:00,48.1,48.17,48.06,48.1,171400.0,27.1975,27.237,27.1749,27.1975,171400.0
2010-04-26 15:30:00,48.1,48.16,47.98,48.07,236600.0,27.1975,27.2314,27.1296,27.1805,236600.0
2010-04-27 09:30:00,47.83,48.26,47.61,48.06,68000.0,27.0448,27.2879,26.9204,27.1749,68000.0
2010-04-27 10:00:00,48.07,48.23,47.86,48.16,58900.0,27.1805,27.271,27.0618,27.2314,58900.0
2010-04-27 10:30:00,48.14,48.33,48.14,48.22,54400.0,27.2201,27.3275,27.2201,27.2653,54400.0
2010-04-27 11:00:00,48.22,48.24,47.68,47.68,92200.0,27.2653,27.2766,26.96,26.96,92200.0
2010-04-27 11:30:00,47.67,47.99,47.5,47.5,185100.0,26.9543,27.1353,26.8582,26.8582,185100.0
2010-04-27 12:00:00,47.5,47.63,47.4,47.45,57200.0,26.8582,26.9317,26.8017,26.8299,57200.0
2010-04-27 12:30:00,47.44,47.57,47.41,47.48,35700.0,26.8243,26.8978,26.8073,26.8469,35700.0
2010-04-27 13:00:00,47.48,47.82,47.45,47.8,30600.0,26.8469,27.0391,26.8299,27.0278,30600.0
2010-04-27 13:30:00,47.8,47.88,47.75,47.78,69700.0,27.0278,27.0731,26.9996,27.0165,69700.0
2010-04-27 14:00:00,47.8,47.81,47.54,47.57,74700.0,27.0278,27.0335,26.8808,26.8978,74700.0
2010-04-27 14:30:00,47.56,47.6,47.21,47.25,72700.0,26.8921,26.9148,26.6942,26.7168,72700.0
2010-04-27 15:00:00,47.28,47.3,47.0,47.02,98500.0,26.7338,26.7451,26.5755,26.5868,98500.0
2010-04-27 15:30:00,47.01,47.01,46.35,46.4,317500.0,26.5811,26.5811,26.208,26.2362,317500.0
2010-04-28 09:30:00,46.82,47.3,46.54,46.92,42600.0,26.4737,26.7451,26.3154,26.5303,42600.0
2010-04-28 10:00:00,46.91,47.09,46.65,47.05,47000.0,26.5246,26.6264,26.3776,26.6038,47000.0
2010-04-28 10:30:00,47.04,47.11,46.82,46.92,22400.0,26.5981,26.6377,26.4737,26.5303,22400.0
2010-04-28 11:00:00,46.95,47.09,46.69,46.84,50400.0,26.5472,26.6264,26.4002,26.485,50400.0
2010-04-28 11:30:00,46.85,46.86,46.43,46.52,52400.0,26.4907,26.4963,26.2532,26.3041,52400.0
2010-04-28 12:00:00,46.52,46.86,46.35,46.74,29100.0,26.3041,26.4963,26.208,26.4285,29100.0
2010-04-28 12:30:00,46.74,46.77,46.6,46.6,29300.0,26.4285,26.4454,26.3493,26.3493,29300.0
2010-04-28 13:00:00,46.6,46.65,46.43,46.44,47400.0,26.3493,26.3776,26.2532,26.2588,47400.0
2010-04-28 13:30:00,46.44,46.62,46.41,46.44,25200.0,26.2588,26.3606,26.2419,26.2588,25200.0
2010-04-28 14:00:00,46.45,47.01,46.43,46.83,85300.0,26.2645,26.5811,26.2532,26.4794,85300.0
2010-04-28 14:30:00,46.85,46.85,46.68,46.82,55400.0,26.4907,26.4907,26.3946,26.4737,55400.0
2010-04-28 15:00:00,46.83,46.92,46.67,46.82,68400.0,26.4794,26.5303,26.3889,26.4737,68400.0
2010-04-28 15:30:00,46.82,46.88,46.55,46.76,150300.0,26.4737,26.5076,26.321,26.4398,150300.0
2010-04-29 09:30:00,47.22,48.02,47.17,48.02,35600.0,26.6999,27.1522,26.6716,27.1522,35600.0
2010-04-29 10:00:00,48.03,48.16,47.84,48.09,54000.0,27.1579,27.2314,27.0505,27.1918,54000.0
2010-04-29 10:30:00,48.1,48.73,48.06,48.62,42900.0,27.1975,27.5537,27.1749,27.4915,42900.0
2010-04-29 11:00:00,48.62,48.87,48.53,48.87,64300.0,27.4915,27.6329,27.4406,27.6329,64300.0
2010-04-29 11:30:00,48.87,49.06,48.82,49.0,41800.0,27.6329,27.7403,27.6046,27.7064,41800.0
2010-04-29 12:00:00,49.0,49.02,48.84,48.9,46100.0,27.7064,27.7177,27.6159,27.6498,46100.0
2010-04-29 12:30:00,48.88,49.1,48.83,49.01,64200.0,27.6385,27.7629,27.6102,27.712,64200.0
2010-04-29 13:00:00,48.99,49.34,48.96,49.32,67600.0,27.7007,27.8986,27.6837,27.8873,67600.0
2010-04-29 13:30:00,49.32,49.57,49.31,49.56,59200.0,27.8873,28.0287,27.8816,28.023,59200.0
2010-04-29 14:00:00,49.57,49.77,49.54,49.54,124100.0,28.0287,28.1417,28.0117,28.0117,124100.0
2010-04-29 14:30:00,49.55,49.76,49.41,49.7,139700.0,28.0174,28.1361,27.9382,28.1022,139700.0
2010-04-29 15:00:00,49.7,49.8,49.52,49.63,162300.0,28.1022,28.1587,28.0004,28.0626,162300.0
2010-04-29 15:30:00,49.64,50.35,49.63,49.99,358300.0,28.0682,28.4697,28.0626,28.2661,358300.0
2010-04-30 09:30:00,49.96,50.37,49.69,49.94,74900.0,28.2492,28.481,28.0965,28.2379,74900.0
2010-04-30 10:00:00,49.93,50.01,49.77,49.94,150300.0,28.2322,28.2775,28.1417,28.2379,150300.0
2010-04-30 10:30:00,49.94,50.05,49.64,49.81,83600.0,28.2379,28.3001,28.0682,28.1644,83600.0
2010-04-30 11:00:00,49.8,49.89,49.47,49.49,47300.0,28.1587,28.2096,27.9721,27.9834,47300.0
2010-04-30 11:30:00,49.49,49.55,49.4,49.45,24800.0,27.9834,28.0174,27.9325,27.9608,24800.0
2010-04-30 12:00:00,49.44,49.44,49.17,49.19,134500.0,27.9552,27.9552,27.8025,27.8138,134500.0
2010-04-30 12:30:00,49.2,49.22,48.69,48.78,27700.0,27.8194,27.8308,27.5311,27.582,27700.0
2010-04-30 13:00:00,48.8,49.2,48.73,49.16,60400.0,27.5933,27.8194,27.5537,27.7968,60400.0
2010-04-30 13:30:00,49.16,49.49,49.11,49.21,28400.0,27.7968,27.9834,27.7686,27.8251,28400.0
2010-04-30 14:00:00,49.2,49.27,49.16,49.27,37200.0,27.8194,27.859,27.7968,27.859,37200.0
2010-04-30 14:30:00,49.25,49.25,48.75,48.78,50300.0,27.8477,27.8477,27.565,27.582,50300.0
2010-04-30 15:00:00,48.8,48.95,48.58,48.68,68400.0,27.5933,27.6781,27.4689,27.5254,68400.0
2010-04-30 15:30:00,48.67,48.93,48.42,48.46,240800.0,27.5198,27.6668,27.3784,27.401,240800.0
2010-05-03 09:30:00,48.94,50.0,48.81,50.0,52200.0,27.6724,28.2718,27.5989,28.2718,52200.0
2010-05-03 10:00:00,50.0,50.47,49.93,50.14,48900.0,28.2718,28.5376,28.2322,28.351,48900.0
2010-05-03 10:30:00,50.14,50.42,49.81,50.02,63200.0,28.351,28.5093,28.1644,28.2831,63200.0
2010-05-03 11:00:00,50.04,50.52,50.04,50.51,40800.0,28.2944,28.5658,28.2944,28.5602,40800.0
2010-05-03 11:30:00,50.51,50.9,50.49,50.82,40000.0,28.5602,28.7807,28.5489,28.7355,40000.0
2010-05-03 12:00:00,50.81,51.13,50.57,51.06,39900.0,28.7298,28.9107,28.5941,28.8712,39900.0
2010-05-03 12:30:00,51.07,51.24,50.94,51.23,42800.0,28.8768,28.9729,28.8033,28.9673,42800.0
2010-05-03 13:00:00,51.23,51.23,51.08,51.14,30600.0,28.9673,28.9673,28.8825,28.9164,30600.0
2010-05-03 13:30:00,51.14,51.33,51.01,51.26,53900.0,28.9164,29.0238,28.8429,28.9842,53900.0
2010-05-03 14:00:00,51.29,51.39,51.13,51.39,78800.0,29.0012,29.0578,28.9107,29.0578,78800.0
2010-05-03 14:30:00,51.37,51.4,51.18,51.39,54100.0,29.0464,29.0634,28.939,29.0578,54100.0
2010-05-03 15:00:00,51.38,51.44,50.92,51.15,108000.0,29.0521,29.086,28.792,28.922,108000.0
2010-05-03 15:30:00,51.15,51.3,50.95,51.0,270100.0,28.922,29.0069,28.809,28.8372,270100.0
2010-05-04 09:30:00,50.23,50.3,49.91,50.2,62100.0,28.4018,28.4414,28.2209,28.3849,62100.0
2010-05-04 10:00:00,50.19,50.41,49.91,50.4,67400.0,28.3792,28.5036,28.2209,28.498,67400.0
2010-05-04 10:30:00,50.4,50.41,49.94,50.01,83700.0,28.498,28.5036,28.2379,28.2775,83700.0
2010-05-04 11:00:00,50.0,50.04,49.81,50.01,104300.0,28.2718,28.2944,28.1644,28.2775,104300.0
2010-05-04 11:30:00,50.03,50.4,49.97,50.11,61500.0,28.2888,28.498,28.2548,28.334,61500.0
2010-05-04 12:00:00,50.13,50.2,49.88,49.91,44100.0,28.3453,28.3849,28.2039,28.2209,44100.0
2010-05-04 12:30:00,49.91,50.22,49.86,50.22,44600.0,28.2209,28.3962,28.1926,28.3962,44600.0
2010-05-04 13:00:00,50.21,50.26,50.01,50.09,25700.0,28.3905,28.4188,28.2775,28.3227,25700.0
2010-05-04 13:30:00,50.1,50.45,50.09,50.35,35500.0,28.3283,28.5262,28.3227,28.4697,35500.0
2010-05-04 14:00:00,50.39,50.41,50.13,50.15,27400.0,28.4923,28.5036,28.3453,28.3566,27400.0
2010-05-04 14:30:00,50.16,50.22,49.63,49.67,57900.0,28.3623,28.3962,28.0626,28.0852,57900.0
2010-05-04 15:00:00,49.67,49.77,49.39,49.4,143100.0,28.0852,28.1417,27.9269,27.9325,143100.0
2010-05-04 15:30:00,49.4,49.65,49.15,49.52,257900.0,27.9325,28.0739,27.7912,28.0004,257900.0
2010-05-05 09:30:00,49.01,49.51,48.18,48.77,105400.0,27.712,27.9947,27.2427,27.5763,105400.0
2010-05-05 10:00:00,48.74,49.09,48.45,48.64,76500.0,27.5593,27.7573,27.3954,27.5028,76500.0
2010-05-05 10:30:00,48.61,49.27,48.43,49.24,45000.0,27.4858,27.859,27.3841,27.8421,45000.0
2010-05-05 11:00:00,49.23,49.24,49.02,49.1,32800.0,27.8364,27.8421,27.7177,27.7629,32800.0
2010-05-05 11:30:00,49.1,49.64,48.97,49.62,24600.0,27.7629,28.0682,27.6894,28.0569,24600.0
2010-05-05 12:00:00,49.63,49.77,49.41,49.48,42100.0,28.0626,28.1417,27.9382,27.9778,42100.0
2010-05-05 12:30:00,49.46,49.56,49.13,49.21,33600.0,27.9665,28.023,27.7799,27.8251,33600.0
2010-05-05 13:00:00,49.22,49.23,49.05,49.12,23400.0,27.8308,27.8364,27.7346,27.7742,23400.0
2010-05-05 13:30:00,49.16,49.3,49.09,49.16,32300.0,27.7968,27.876,27.7573,27.7968,32300.0
2010-05-05 14:00:00,49.13,49.15,48.86,48.9,52200.0,27.7799,27.7912,27.6272,27.6498,52200.0
2010-05-05 14:30:00,48.92,48.92,48.49,48.83,141200.0,27.6611,27.6611,27.418,27.6102,141200.0
2010-05-05 15:00:00,48.81,48.97,48.66,48.75,95600.0,27.5989,27.6894,27.5141,27.565,95600.0
2010-05-05 15:30:00,48.76,48.88,48.6,48.74,174500.0,27.5707,27.6385,27.4802,27.5593,174500.0
2010-05-06 09:30:00,48.45,48.99,48.37,48.81,29900.0,27.3954,27.7007,27.3501,27.5989,29900.0
2010-05-06 10:00:00,48.81,48.87,48.54,48.63,40900.0,27.5989,27.6329,27.4463,27.4972,40900.0
2010-05-06 10:30:00,48.59,48.82,48.37,48.43,107400.0,27.4745,27.6046,27.3501,27.3841,107400.0
2010-05-06 11:00:00,48.41,48.41,47.83,48.04,104700.0,27.3728,27.3728,27.0448,27.1635,104700.0
2010-05-06 11:30:00,48.04,48.05,47.41,47.53,59300.0,27.1635,27.1692,26.8073,26.8752,59300.0
2010-05-06 12:00:00,47.55,48.15,47.47,47.94,46900.0,26.8865,27.2257,26.8412,27.107,46900.0
2010-05-06 12:30:00,47.98,48.03,47.68,47.83,21000.0,27.1296,27.1579,26.96,27.0448,21000.0
2010-05-06 13:00:00,47.82,48.1,47.57,47.69,44700.0,27.0391,27.1975,26.8978,26.9656,44700.0
2010-05-06 13:30:00,47.68,47.77,46.85,46.89,71400.0,26.96,27.0109,26.4907,26.5133,71400.0
2010-05-06 14:00:00,46.86,46.92,46.17,46.4,104700.0,26.4963,26.5303,26.1062,26.2362,104700.0
2010-05-06 14:30:00,46.39,46.91,45.42,46.77,229400.0,26.2306,26.5246,25.6821,26.4454,229400.0
2010-05-06 15:00:00,46.8,47.88,46.42,46.71,176700.0,26.4624,27.0731,26.2475,26.4115,176700.0
2010-05-06 15:30:00,46.7,48.11,46.28,46.51,409600.0,26.4059,27.2031,26.1684,26.2984,409600.0
2010-05-07 09:30:00,46.29,48.11,46.01,46.63,112400.0,26.174,27.2031,26.0157,26.3663,112400.0
2010-05-07 10:00:00,46.64,46.64,44.95,45.15,88300.0,26.3719,26.3719,25.4163,25.5294,88300.0
2010-05-07 10:30:00,45.2,45.67,45.2,45.39,73600.0,25.5577,25.8235,25.5577,25.6651,73600.0
2010-05-07 11:00:00,45.37,46.33,45.3,45.43,58400.0,25.6538,26.1966,25.6142,25.6878,58400.0
2010-05-07 11:30:00,45.38,46.07,45.23,45.91,39100.0,25.6595,26.0496,25.5747,25.9592,39100.0
2010-05-07 12:00:00,45.88,46.74,45.71,46.23,105100.0,25.9422,26.4285,25.8461,26.1401,105100.0
2010-05-07 12:30:00,46.21,46.22,45.86,46.05,56500.0,26.1288,26.1344,25.9309,26.0383,56500.0
2010-05-07 13:00:00,46.05,46.1,45.79,45.79,74500.0,26.0383,26.0666,25.8913,25.8913,74500.0
2010-05-07 13:30:00,45.79,46.51,45.79,46.39,27500.0,25.8913,26.2984,25.8913,26.2306,27500.0
2010-05-07 14:00:00,46.38,46.41,45.74,45.76,31300.0,26.2249,26.2419,25.863,25.8743,31300.0
2010-05-07 14:30:00,45.79,46.25,45.75,46.24,96700.0,25.8913,26.1514,25.8687,26.1458,96700.0
2010-05-07 15:00:00,46.22,46.37,45.96,46.13,98300.0,26.1344,26.2193,25.9874,26.0836,98300.0
2010-05-07 15:30:00,46.14,46.16,45.6,45.89,152300.0,26.0892,26.1005,25.7839,25.9479,152300.0
2010-05-10 09:30:00,47.97,48.44,47.81,47.98,58700.0,27.124,27.3897,27.0335,27.1296,58700.0
2010-05-10 10:00:00,47.97,48.4,47.91,48.25,55000.0,27.124,27.3671,27.09,27.2823,55000.0
2010-05-10 10:30:00,48.22,48.32,47.85,47.95,42600.0,27.2653,27.3219,27.0561,27.1127,42600.0
2010-05-10 11:00:00,47.95,48.49,47.93,48.48,32800.0,27.1127,27.418,27.1013,27.4123,32800.0
2010-05-10 11:30:00,48.49,48.79,48.36,48.73,34000.0,27.418,27.5876,27.3445,27.5537,34000.0
2010-05-10 12:00:00,48.73,48.85,48.59,48.83,39800.0,27.5537,27.6215,27.4745,27.6102,39800.0
2010-05-10 12:30:00,48.83,49.06,48.79,48.86,50200.0,27.6102,27.7403,27.5876,27.6272,50200.0
2010-05-10 13:00:00,48.86,48.86,48.45,48.49,36200.0,27.6272,27.6272,27.3954,27.418,36200.0
2010-05-10 13:30:00,48.51,48.79,48.46,48.75,52000.0,27.4293,27.5876,27.401,27.565,52000.0
2010-05-10 14:00:00,48.75,48.98,48.62,48.92,22600.0,27.565,27.6951,27.4915,27.6611,22600.0
2010-05-10 14:30:00,48.94,49.12,48.82,49.08,32500.0,27.6724,27.7742,27.6046,27.7516,32500.0
2010-05-10 15:00:00,49.09,49.11,48.89,49.09,75000.0,27.7573,27.7686,27.6442,27.7573,75000.0
2010-05-10 15:30:00,49.09,49.75,48.97,49.61,284700.0,27.7573,28.1304,27.6894,28.0513,284700.0
2010-05-11 09:30:00,49.15,49.58,48.67,49.18,88000.0,27.7912,28.0343,27.5198,27.8081,88000.0
2010-05-11 10:00:00,49.18,49.69,48.97,49.4,83200.0,27.8081,28.0965,27.6894,27.9325,83200.0
2010-05-11 10:30:00,49.4,49.55,49.11,49.38,65400.0,27.9325,28.0174,27.7686,27.9212,65400.0
2010-05-11 11:00:00,49.38,49.8,49.37,49.8,52800.0,27.9212,28.1587,27.9156,28.1587,52800.0
2010-05-11 11:30:00,49.79,50.21,49.6,50.21,63600.0,28.1531,28.3905,28.0456,28.3905,63600.0
2010-05-11 12:00:00,50.19,50.71,50.18,50.56,68800.0,28.3792,28.6733,28.3736,28.5884,68800.0
2010-05-11 12:30:00,50.54,50.83,50.32,50.82,77200.0,28.5771,28.7411,28.4527,28.7355,77200.0
2010-05-11 13:00:00,50.8,50.93,50.75,50.89,68500.0,28.7241,28.7977,28.6959,28.775,68500.0
2010-05-11 13:30:00,50.87,51.22,50.83,51.03,99800.0,28.7637,28.9616,28.7411,28.8542,99800.0
2010-05-11 14:00:00,51.02,51.02,50.72,50.77,177100.0,28.8485,28.8485,28.6789,28.7072,177100.0
2010-05-11 14:30:00,50.75,50.75,50.33,50.46,89900.0,28.6959,28.6959,28.4584,28.5319,89900.0
2010-05-11 15:00:00,50.46,50.47,50.06,50.28,146400.0,28.5319,28.5376,28.3057,28.4301,146400.0
2010-05-11 15:30:00,50.29,50.43,50.17,50.21,193700.0,28.4358,28.5149,28.3679,28.3905,193700.0
2010-05-12 09:30:00,50.47,51.04,50.36,50.6,95200.0,28.5376,28.8599,28.4754,28.6111,95200.0
2010-05-12 10:00:00,50.62,51.05,50.62,50.96,156400.0,28.6224,28.8655,28.6224,28.8146,156400.0
2010-05-12 10:30:00,50.94,51.03,50.66,51.01,63400.0,28.8033,28.8542,28.645,28.8429,63400.0
2010-05-12 11:00:00,50.98,51.1,50.89,51.0,55900.0,28.8259,28.8938,28.775,28.8372,55900.0
2010-05-12 11:30:00,51.0,51.11,50.95,51.07,31000.0,28.8372,28.8994,28.809,28.8768,31000.0
2010-05-12 12:00:00,51.08,51.48,51.08,51.44,56100.0,28.8825,29.1086,28.8825,29.086,56100.0
2010-05-12 12:30:00,51.44,51.48,51.17,51.3,49100.0,29.086,29.1086,28.9334,29.0069,49100.0
2010-05-12 13:00:00,51.3,51.32,51.01,51.18,103000.0,29.0069,29.0182,28.8429,28.939,103000.0
2010-05-12 13:30:00,51.17,51.21,51.01,51.17,74200.0,28.9334,28.956,28.8429,28.9334,74200.0
2010-05-12 14:00:00,51.14,51.17,50.95,51.04,62500.0,28.9164,28.9334,28.809,28.8599,62500.0
2010-05-12 14:30:00,51.04,51.21,50.99,51.17,142600.0,28.8599,28.956,28.8316,28.9334,142600.0
2010-05-12 15:00:00,51.18,51.32,51.11,51.14,132300.0,28.939,29.0182,28.8994,28.9164,132300.0
2010-05-12 15:30:00,51.15,51.59,51.15,51.5,353700.0,28.922,29.1708,28.922,29.12,353700.0
2010-05-13 09:30:00,51.37,51.76,51.26,51.37,63700.0,29.0464,29.267,28.9842,29.0464,63700.0
2010-05-13 10:00:00,51.38,51.47,51.04,51.23,71800.0,29.0521,29.103,28.8599,28.9673,71800.0
2010-05-13 10:30:00,51.24,51.36,51.11,51.17,49100.0,28.9729,29.0408,28.8994,28.9334,49100.0
2010-05-13 11:00:00,51.18,51.23,51.06,51.23,55500.0,28.939,28.9673,28.8712,28.9673,55500.0
2010-05-13 11:30:00,51.25,51.25,50.97,51.16,105500.0,28.9786,28.9786,28.8203,28.9277,105500.0
2010-05-13 12:00:00,51.14,51.14,51.0,51.05,71400.0,28.9164,28.9164,28.8372,28.8655,71400.0
2010-05-13 12:30:00,51.06,51.31,51.06,51.24,66900.0,28.8712,29.0125,28.8712,28.9729,66900.0
2010-05-13 13:00:00,51.25,51.36,51.21,51.32,68400.0,28.9786,29.0408,28.956,29.0182,68400.0
2010-05-13 13:30:00,51.31,51.53,51.29,51.43,84600.0,29.0125,29.1369,29.0012,29.0804,84600.0
2010-05-13 14:00:00,51.4,51.4,51.04,51.06,31400.0,29.0634,29.0634,28.8599,28.8712,31400.0
2010-05-13 14:30:00,51.06,51.06,50.97,51.0,90700.0,28.8712,28.8712,28.8203,28.8372,90700.0
2010-05-13 15:00:00,51.0,51.05,50.71,50.8,108600.0,28.8372,28.8655,28.6733,28.7241,108600.0
2010-05-13 15:30:00,50.8,50.99,50.62,50.82,239500.0,28.7241,28.8316,28.6224,28.7355,239500.0
2010-05-14 09:30:00,50.38,50.76,49.9,50.73,174000.0,28.4867,28.7015,28.2153,28.6846,174000.0
2010-05-14 10:00:00,50.74,50.75,50.09,50.44,142000.0,28.6902,28.6959,28.3227,28.5206,142000.0
2010-05-14 10:30:00,50.46,50.49,50.21,50.26,147900.0,28.5319,28.5489,28.3905,28.4188,147900.0
2010-05-14 11:00:00,50.22,50.26,49.93,50.08,72200.0,28.3962,28.4188,28.2322,28.317,72200.0
2010-05-14 11:30:00,50.09,50.14,49.54,49.63,44500.0,28.3227,28.351,28.0117,28.0626,44500.0
2010-05-14 12:00:00,49.6,49.66,49.36,49.63,42600.0,28.0456,28.0795,27.9099,28.0626,42600.0
2010-05-14 12:30:00,49.68,49.79,49.51,49.62,42100.0,28.0909,28.1531,27.9947,28.0569,42100.0
2010-05-14 13:00:00,49.63,49.72,49.5,49.55,25500.0,28.0626,28.1135,27.9891,28.0174,25500.0
2010-05-14 13:30:00,49.53,49.56,49.29,49.49,40000.0,28.006,28.023,27.8703,27.9834,40000.0
2010-05-14 14:00:00,49.49,49.5,49.05,49.19,29100.0,27.9834,27.9891,27.7346,27.8138,29100.0
2010-05-14 14:30:00,49.2,49.27,48.88,48.89,45200.0,27.8194,27.859,27.6385,27.6442,45200.0
2010-05-14 15:00:00,48.89,48.95,48.54,48.67,85700.0,27.6442,27.6781,27.4463,27.5198,85700.0
2010-05-14 15:30:00,48.67,49.05,48.6,48.99,264300.0,27.5198,27.7346,27.4802,27.7007,264300.0
2010-05-17 09:30:00,49.08,49.54,48.88,49.22,85800.0,27.7516,28.0117,27.6385,27.8308,85800.0
2010-05-17 10:00:00,49.2,49.37,48.76,48.82,81900.0,27.8194,27.9156,27.5707,27.6046,81900.0
2010-05-17 10:30:00,48.8,49.04,48.34,48.35,68200.0,27.5933,27.729,27.3332,27.3388,68200.0
2010-05-17 11:00:00,48.35,48.43,47.52,47.6,58900.0,27.3388,27.3841,26.8695,26.9148,58900.0
2010-05-17 11:30:00,47.58,47.6,47.11,47.11,91500.0,26.9034,26.9148,26.6377,26.6377,91500.0
2010-05-17 12:00:00,47.1,47.11,46.45,47.01,82500.0,26.632,26.6377,26.2645,26.5811,82500.0
2010-05-17 12:30:00,46.99,47.23,46.93,46.94,33800.0,26.5698,26.7055,26.5359,26.5416,33800.0
2010-05-17 13:00:00,46.97,47.43,46.91,47.38,55600.0,26.5585,26.8186,26.5246,26.7904,55600.0
2010-05-17 13:30:00,47.36,47.76,47.19,47.75,200100.0,26.779,27.0052,26.6829,26.9996,200100.0
2010-05-17 14:00:00,47.75,48.17,47.66,47.93,270400.0,26.9996,27.237,26.9487,27.1013,270400.0
2010-05-17 14:30:00,47.91,48.1,47.74,47.94,114100.0,27.09,27.1975,26.9939,27.107,114100.0
2010-05-17 15:00:00,47.95,48.04,47.63,47.67,137800.0,27.1127,27.1635,26.9317,26.9543,137800.0
2010-05-17 15:30:00,47.66,48.34,47.66,48.16,174700.0,26.9487,27.3332,26.9487,27.2314,174700.0
2010-05-18 09:30:00,48.85,48.95,48.23,48.27,86500.0,27.6215,27.6781,27.271,27.2936,86500.0
2010-05-18 10:00:00,48.21,48.36,47.98,48.28,80100.0,27.2597,27.3445,27.1296,27.2992,80100.0
2010-05-18 10:30:00,48.27,48.35,47.66,47.99,78700.0,27.2936,27.3388,26.9487,27.1353,78700.0
2010-05-18 11:00:00,47.98,48.1,47.83,48.06,32400.0,27.1296,27.1975,27.0448,27.1749,32400.0
2010-05-18 11:30:00,48.06,48.19,47.61,48.18,189700.0,27.1749,27.2484,26.9204,27.2427,189700.0
2010-05-18 12:00:00,48.19,48.35,47.94,48.19,150300.0,27.2484,27.3388,27.107,27.2484,150300.0
2010-05-18 12:30:00,48.17,48.21,47.91,47.91,15400.0,27.237,27.2597,27.09,27.09,15400.0
2010-05-18 13:00:00,47.91,47.99,47.5,47.71,23300.0,27.09,27.1353,26.8582,26.9769,23300.0
2010-05-18 13:30:00,47.75,47.85,47.33,47.33,27000.0,26.9996,27.0561,26.7621,26.7621,27000.0
2010-05-18 14:00:00,47.36,47.5,47.24,47.28,29600.0,26.779,26.8582,26.7112,26.7338,29600.0
2010-05-18 14:30:00,47.25,47.26,46.72,46.83,53200.0,26.7168,26.7225,26.4172,26.4794,53200.0
2010-05-18 15:00:00,46.84,47.08,46.63,46.64,59000.0,26.485,26.6207,26.3663,26.3719,59000.0
2010-05-18 15:30:00,46.63,47.04,46.59,46.86,186100.0,26.3663,26.5981,26.3437,26.4963,186100.0
2010-05-19 09:30:00,46.56,47.65,46.29,47.18,66500.0,26.3267,26.943,26.174,26.6773,66500.0
2010-05-19 10:00:00,47.1,47.14,45.89,46.2,80500.0,26.632,26.6547,25.9479,26.1231,80500.0
2010-05-19 10:30:00,46.18,46.38,45.86,45.98,40300.0,26.1118,26.2249,25.9309,25.9987,40300.0
2010-05-19 11:00:00,45.99,46.04,45.52,45.53,29000.0,26.0044,26.0327,25.7386,25.7443,29000.0
2010-05-19 11:30:00,45.56,45.56,45.04,45.47,35200.0,25.7613,25.7613,25.4672,25.7104,35200.0
2010-05-19 12:00:00,45.47,46.05,45.41,45.93,35600.0,25.7104,26.0383,25.6764,25.9705,35600.0
2010-05-19 12:30:00,45.93,46.24,45.77,46.24,25200.0,25.9705,26.1458,25.88,26.1458,25200.0
2010-05-19 13:00:00,46.25,46.67,46.1,46.48,19200.0,26.1514,26.3889,26.0666,26.2815,19200.0
2010-05-19 13:30:00,46.46,46.46,46.01,46.14,36300.0,26.2702,26.2702,26.0157,26.0892,36300.0
2010-05-19 14:00:00,46.13,46.42,45.8,45.96,36000.0,26.0836,26.2475,25.897,25.9874,36000.0
2010-05-19 14:30:00,45.97,46.33,45.88,46.07,89700.0,25.9931,26.1966,25.9422,26.0496,89700.0
2010-05-19 15:00:00,46.08,46.15,45.74,46.13,57900.0,26.0553,26.0949,25.863,26.0836,57900.0
2010-05-19 15:30:00,46.15,46.33,45.95,46.21,106500.0,26.0949,26.1966,25.9818,26.1288,106500.0
2010-05-20 09:30:00,44.87,45.48,44.87,45.11,35700.0,25.3711,25.716,25.3711,25.5068,35700.0
2010-05-20 10:00:00,45.1,45.19,44.29,44.5,111000.0,25.5012,25.5521,25.0432,25.1619,111000.0
2010-05-20 10:30:00,44.47,44.58,44.08,44.1,42000.0,25.1449,25.2071,24.9244,24.9357,42000.0
2010-05-20 11:00:00,44.05,44.69,43.99,44.63,100700.0,24.9075,25.2693,24.8735,25.2354,100700.0
2010-05-20 11:30:00,44.63,44.63,44.17,44.19,52600.0,25.2354,25.2354,24.9753,24.9866,52600.0
2010-05-20 12:00:00,44.16,44.42,44.02,44.06,51900.0,24.9697,25.1167,24.8905,24.9131,51900.0
2010-05-20 12:30:00,44.06,44.22,43.57,43.58,79800.0,24.9131,25.0036,24.636,24.6417,79800.0
2010-05-20 13:00:00,43.57,44.21,43.54,44.01,62500.0,24.636,24.9979,24.6191,24.8848,62500.0
2010-05-20 13:30:00,44.02,44.35,43.89,44.01,154400.0,24.8905,25.0771,24.817,24.8848,154400.0
2010-05-20 14:00:00,44.01,44.52,43.77,44.26,63600.0,24.8848,25.1732,24.7491,25.0262,63600.0
2010-05-20 14:30:00,44.24,44.95,44.24,44.45,93800.0,25.0149,25.4163,25.0149,25.1336,93800.0
2010-05-20 15:00:00,44.47,44.74,44.22,44.61,47000.0,25.1449,25.2976,25.0036,25.2241,47000.0
2010-05-20 15:30:00,44.62,44.69,43.5,43.6,223700.0,25.2298,25.2693,24.5965,24.653,223700.0
2010-05-21 09:30:00,43.01,44.05,42.7,43.6,75500.0,24.3194,24.9075,24.1441,24.653,75500.0
2010-05-21 10:00:00,43.58,43.98,43.37,43.59,95500.0,24.6417,24.8679,24.523,24.6474,95500.0
2010-05-21 10:30:00,43.5,43.9,43.38,43.79,32700.0,24.5965,24.8226,24.5286,24.7604,32700.0
2010-05-21 11:00:00,43.76,44.73,43.74,44.54,92900.0,24.7435,25.292,24.7322,25.1845,92900.0
2010-05-21 11:30:00,44.49,45.25,44.44,45.1,60600.0,25.1562,25.586,25.128,25.5012,60600.0
2010-05-21 12:00:00,45.14,45.2,44.88,45.0,27900.0,25.5238,25.5577,25.3768,25.4446,27900.0
2010-05-21 12:30:00,44.96,44.96,44.56,44.69,12700.0,25.422,25.422,25.1958,25.2693,12700.0
2010-05-21 13:00:00,44.66,44.86,44.43,44.51,10200.0,25.2524,25.3655,25.1223,25.1676,10200.0
2010-05-21 13:30:00,44.56,44.95,44.48,44.92,14800.0,25.1958,25.4163,25.1506,25.3994,14800.0
2010-05-21 14:00:00,44.96,44.97,44.34,44.57,16700.0,25.422,25.4277,25.0714,25.2015,16700.0
2010-05-21 14:30:00,44.63,44.66,44.15,44.29,19900.0,25.2354,25.2524,24.964,25.0432,19900.0
2010-05-21 15:00:00,44.36,44.53,44.07,44.18,63900.0,25.0827,25.1789,24.9188,24.981,63900.0
2010-05-21 15:30:00,44.23,44.78,43.98,44.7,485600.0,25.0092,25.3202,24.8679,25.275,485600.0
2010-05-24 09:30:00,44.67,45.29,44.41,44.61,56300.0,25.258,25.6086,25.111,25.2241,56300.0
2010-05-24 10:00:00,44.65,45.12,44.39,44.45,61000.0,25.2467,25.5125,25.0997,25.1336,61000.0
2010-05-24 10:30:00,44.47,45.29,44.47,44.86,66100.0,25.1449,25.6086,25.1449,25.3655,66100.0
2010-05-24 11:00:00,44.79,44.84,44.47,44.65,26600.0,25.3259,25.3541,25.1449,25.2467,26600.0
2010-05-24 11:30:00,44.65,45.29,44.65,45.23,27100.0,25.2467,25.6086,25.2467,25.5747,27100.0
2010-05-24 12:00:00,45.23,45.39,44.97,45.13,18900.0,25.5747,25.6651,25.4277,25.5181,18900.0
2010-05-24 12:30:00,45.16,45.2,44.86,45.04,35900.0,25.5351,25.5577,25.3655,25.4672,35900.0
2010-05-24 13:00:00,45.04,45.07,44.82,44.91,29300.0,25.4672,25.4842,25.3428,25.3937,29300.0
2010-05-24 13:30:00,44.9,44.9,44.49,44.7,30900.0,25.3881,25.3881,25.1562,25.275,30900.0
2010-05-24 14:00:00,44.69,44.87,44.59,44.66,45100.0,25.2693,25.3711,25.2128,25.2524,45100.0
2010-05-24 14:30:00,44.67,44.78,44.37,44.46,32700.0,25.258,25.3202,25.0884,25.1393,32700.0
2010-05-24 15:00:00,44.45,44.49,44.22,44.45,35200.0,25.1336,25.1562,25.0036,25.1336,35200.0
2010-05-24 15:30:00,44.42,44.62,43.91,43.98,164100.0,25.1167,25.2298,24.8283,24.8679,164100.0
2010-05-25 09:30:00,42.64,42.9,42.27,42.71,80500.0,24.1102,24.2572,23.901,24.1498,80500.0
2010-05-25 10:00:00,42.75,43.6,42.75,43.08,42500.0,24.1724,24.653,24.1724,24.359,42500.0
2010-05-25 10:30:00,43.1,43.19,42.98,43.09,44300.0,24.3703,24.4212,24.3024,24.3646,44300.0
2010-05-25 11:00:00,43.12,43.44,43.01,43.36,31400.0,24.3816,24.5625,24.3194,24.5173,31400.0
2010-05-25 11:30:00,43.33,43.68,43.26,43.61,29600.0,24.5003,24.6982,24.4608,24.6587,29600.0
2010-05-25 12:00:00,43.63,43.88,43.62,43.71,25200.0,24.67,24.8113,24.6643,24.7152,25200.0
2010-05-25 12:30:00,43.66,43.9,43.54,43.85,22900.0,24.6869,24.8226,24.6191,24.7944,22900.0
2010-05-25 13:00:00,43.81,43.86,43.47,43.62,25500.0,24.7717,24.8,24.5795,24.6643,25500.0
2010-05-25 13:30:00,43.63,43.73,43.54,43.66,23600.0,24.67,24.7265,24.6191,24.6869,23600.0
2010-05-25 14:00:00,43.65,44.06,43.6,44.03,18900.0,24.6813,24.9131,24.653,24.8961,18900.0
2010-05-25 14:30:00,44.05,44.57,43.98,44.48,49800.0,24.9075,25.2015,24.8679,25.1506,49800.0
2010-05-25 15:00:00,44.44,44.74,44.27,44.6,67300.0,25.128,25.2976,25.0318,25.2184,67300.0
2010-05-25 15:30:00,44.61,44.78,44.33,44.71,162900.0,25.2241,25.3202,25.0658,25.2806,162900.0
2010-05-26 09:30:00,45.21,46.02,44.95,46.02,47300.0,25.5634,26.0214,25.4163,26.0214,47300.0
2010-05-26 10:00:00,46.06,46.36,45.92,45.92,44700.0,26.044,26.2136,25.9648,25.9648,44700.0
2010-05-26 10:30:00,45.93,46.02,45.46,45.61,32700.0,25.9705,26.0214,25.7047,25.7895,32700.0
2010-05-26 11:00:00,45.61,45.72,45.4,45.4,35600.0,25.7895,25.8517,25.6708,25.6708,35600.0
2010-05-26 11:30:00,45.37,45.59,45.24,45.57,18700.0,25.6538,25.7782,25.5803,25.7669,18700.0
2010-05-26 12:00:00,45.57,45.67,45.42,45.46,42800.0,25.7669,25.8235,25.6821,25.7047,42800.0
2010-05-26 12:30:00,45.48,45.54,45.2,45.41,29500.0,25.716,25.75,25.5577,25.6764,29500.0
2010-05-26 13:00:00,45.43,45.61,45.4,45.49,31900.0,25.6878,25.7895,25.6708,25.7217,31900.0
2010-05-26 13:30:00,45.48,45.74,45.33,45.39,67000.0,25.716,25.863,25.6312,25.6651,67000.0
2010-05-26 14:00:00,45.4,45.46,45.19,45.31,60500.0,25.6708,25.7047,25.5521,25.6199,60500.0
2010-05-26 14:30:00,45.31,45.37,44.57,44.76,66700.0,25.6199,25.6538,25.2015,25.3089,66700.0
2010-05-26 15:00:00,44.8,45.0,44.01,44.28,45700.0,25.3315,25.4446,24.8848,25.0375,45700.0
2010-05-26 15:30:00,44.26,44.57,43.98,44.15,113400.0,25.0262,25.2015,24.8679,24.964,113400.0
2010-05-27 09:30:00,45.32,45.42,44.8,44.87,29200.0,25.6256,25.6821,25.3315,25.3711,29200.0
2010-05-27 10:00:00,44.84,45.53,44.82,45.53,20700.0,25.3541,25.7443,25.3428,25.7443,20700.0
2010-05-27 10:30:00,45.51,45.76,45.4,45.52,23300.0,25.733,25.8743,25.6708,25.7386,23300.0
2010-05-27 11:00:00,45.54,45.63,45.3,45.53,57200.0,25.75,25.8008,25.6142,25.7443,57200.0
2010-05-27 11:30:00,45.53,45.55,45.3,45.48,41800.0,25.7443,25.7556,25.6142,25.716,41800.0
2010-05-27 12:00:00,45.44,45.69,45.34,45.6,48100.0,25.6934,25.8348,25.6369,25.7839,48100.0
2010-05-27 12:30:00,45.55,45.58,45.37,45.41,56600.0,25.7556,25.7726,25.6538,25.6764,56600.0
2010-05-27 13:00:00,45.41,45.51,45.22,45.4,42400.0,25.6764,25.733,25.569,25.6708,42400.0
2010-05-27 13:30:00,45.42,45.57,45.34,45.47,56400.0,25.6821,25.7669,25.6369,25.7104,56400.0
2010-05-27 14:00:00,45.47,45.75,45.44,45.71,168100.0,25.7104,25.8687,25.6934,25.8461,168100.0
2010-05-27 14:30:00,45.73,45.79,45.57,45.73,147700.0,25.8574,25.8913,25.7669,25.8574,147700.0
2010-05-27 15:00:00,45.73,45.77,45.41,45.61,99100.0,25.8574,25.88,25.6764,25.7895,99100.0
2010-05-27 15:30:00,45.62,46.1,45.57,45.9,593500.0,25.7952,26.0666,25.7669,25.9535,593500.0
2010-05-28 09:30:00,45.73,45.84,45.37,45.84,69300.0,25.8574,25.9196,25.6538,25.9196,69300.0
2010-05-28 10:00:00,45.83,46.27,45.83,46.06,74800.0,25.9139,26.1627,25.9139,26.044,74800.0
2010-05-28 10:30:00,46.05,46.3,45.94,46.09,46600.0,26.0383,26.1797,25.9761,26.0609,46600.0
2010-05-28 11:00:00,46.06,46.12,45.65,45.92,50200.0,26.044,26.0779,25.8122,25.9648,50200.0
2010-05-28 11:30:00,45.93,46.11,45.76,45.95,30400.0,25.9705,26.0723,25.8743,25.9818,30400.0
2010-05-28 12:00:00,45.95,46.17,45.83,46.16,28000.0,25.9818,26.1062,25.9139,26.1005,28000.0
2010-05-28 12:30:00,46.16,46.18,45.68,45.95,52300.0,26.1005,26.1118,25.8291,25.9818,52300.0
2010-05-28 13:00:00,45.96,46.15,45.94,46.11,41700.0,25.9874,26.0949,25.9761,26.0723,41700.0
2010-05-28 13:30:00,46.1,46.14,45.73,45.76,48300.0,26.0666,26.0892,25.8574,25.8743,48300.0
2010-05-28 14:00:00,45.76,45.89,45.52,45.87,34900.0,25.8743,25.9479,25.7386,25.9365,34900.0
2010-05-28 14:30:00,45.87,46.22,45.78,45.87,57000.0,25.9365,26.1344,25.8857,25.9365,57000.0
2010-05-28 15:00:00,45.86,46.24,45.74,46.21,85200.0,25.9309,26.1458,25.863,26.1288,85200.0
2010-05-28 15:30:00,46.19,46.36,45.64,45.65,193500.0,26.1175,26.2136,25.8065,25.8122,193500.0
2010-06-01 09:30:00,45.42,46.36,45.42,46.0,114700.0,25.6821,26.2136,25.6821,26.0101,114700.0
2010-06-01 10:00:00,45.95,46.44,45.92,46.19,93200.0,25.9818,26.2588,25.9648,26.1175,93200.0
2010-06-01 10:30:00,46.15,46.32,45.77,45.78,54800.0,26.0949,26.191,25.88,25.8857,54800.0
2010-06-01 11:00:00,45.78,46.0,45.69,45.98,32000.0,25.8857,26.0101,25.8348,25.9987,32000.0
2010-06-01 11:30:00,45.99,46.06,45.47,45.49,35200.0,26.0044,26.044,25.7104,25.7217,35200.0
2010-06-01 12:00:00,45.51,45.79,45.46,45.78,24700.0,25.733,25.8913,25.7047,25.8857,24700.0
2010-06-01 12:30:00,45.77,45.81,45.47,45.47,25300.0,25.88,25.9026,25.7104,25.7104,25300.0
2010-06-01 13:00:00,45.47,46.36,45.47,46.21,35400.0,25.7104,26.2136,25.7104,26.1288,35400.0
2010-06-01 13:30:00,46.23,46.32,46.01,46.01,25300.0,26.1401,26.191,26.0157,26.0157,25300.0
2010-06-01 14:00:00,45.99,46.15,45.77,46.09,42300.0,26.0044,26.0949,25.88,26.0609,42300.0
2010-06-01 14:30:00,46.08,46.2,45.81,46.0,53500.0,26.0553,26.1231,25.9026,26.0101,53500.0
2010-06-01 15:00:00,46.02,46.04,45.51,45.66,44200.0,26.0214,26.0327,25.733,25.8178,44200.0
2010-06-01 15:30:00,45.66,45.85,44.87,44.96,132200.0,25.8178,25.9252,25.3711,25.422,132200.0
2010-06-02 09:30:00,45.42,45.49,44.24,44.42,56900.0,25.6821,25.7217,25.0149,25.1167,56900.0
2010-06-02 10:00:00,44.43,44.73,44.36,44.55,53900.0,25.1223,25.292,25.0827,25.1902,53900.0
2010-06-02 10:30:00,44.55,44.79,44.48,44.73,42500.0,25.1902,25.3259,25.1506,25.292,42500.0
2010-06-02 11:00:00,44.73,44.92,44.61,44.85,24600.0,25.292,25.3994,25.2241,25.3598,24600.0
2010-06-02 11:30:00,44.9,45.02,44.81,45.01,30000.0,25.3881,25.4559,25.3372,25.4503,30000.0
2010-06-02 12:00:00,45.01,45.15,45.01,45.04,21600.0,25.4503,25.5294,25.4503,25.4672,21600.0
2010-06-02 12:30:00,45.05,45.06,44.93,45.05,22800.0,25.4729,25.4785,25.405,25.4729,22800.0
2010-06-02 13:00:00,45.06,45.12,44.98,45.05,40000.0,25.4785,25.5125,25.4333,25.4729,40000.0
2010-06-02 13:30:00,45.06,45.14,44.94,44.99,45300.0,25.4785,25.5238,25.4107,25.439,45300.0
2010-06-02 14:00:00,44.99,45.04,44.74,44.81,67400.0,25.439,25.4672,25.2976,25.3372,67400.0
2010-06-02 14:30:00,44.81,45.28,44.81,45.23,50600.0,25.3372,25.6029,25.3372,25.5747,50600.0
2010-06-02 15:00:00,45.23,45.45,45.17,45.33,57400.0,25.5747,25.6991,25.5407,25.6312,57400.0
2010-06-02 15:30:00,45.31,45.8,45.11,45.75,152300.0,25.6199,25.897,25.5068,25.8687,152300.0
2010-06-03 09:30:00,45.64,46.23,45.32,46.1,46600.0,25.8065,26.1401,25.6256,26.0666,46600.0
2010-06-03 10:00:00,46.08,46.09,45.36,45.39,15800.0,26.0553,26.0609,25.6482,25.6651,15800.0
2010-06-03 10:30:00,45.34,45.9,45.24,45.81,20000.0,25.6369,25.9535,25.5803,25.9026,20000.0
2010-06-03 11:00:00,45.84,45.98,45.66,45.77,113300.0,25.9196,25.9987,25.8178,25.88,113300.0
2010-06-03 11:30:00,45.76,45.93,45.57,45.62,45800.0,25.8743,25.9705,25.7669,25.7952,45800.0
2010-06-03 12:00:00,45.65,45.69,45.38,45.64,31000.0,25.8122,25.8348,25.6595,25.8065,31000.0
2010-06-03 12:30:00,45.62,45.82,45.54,45.81,30200.0,25.7952,25.9083,25.75,25.9026,30200.0
2010-06-03 13:00:00,45.82,45.9,45.46,45.56,38200.0,25.9083,25.9535,25.7047,25.7613,38200.0
2010-06-03 13:30:00,45.56,45.85,45.52,45.52,49800.0,25.7613,25.9252,25.7386,25.7386,49800.0
2010-06-03 14:00:00,45.53,45.83,45.46,45.63,26900.0,25.7443,25.9139,25.7047,25.8008,26900.0
2010-06-03 14:30:00,45.62,45.88,45.6,45.75,13500.0,25.7952,25.9422,25.7839,25.8687,13500.0
2010-06-03 15:00:00,45.77,45.86,45.53,45.86,33100.0,25.88,25.9309,25.7443,25.9309,33100.0
2010-06-03 15:30:00,45.86,45.89,45.37,45.73,127100.0,25.9309,25.9479,25.6538,25.8574,127100.0
2010-06-04 09:30:00,44.78,45.13,44.44,45.0,33100.0,25.3202,25.5181,25.128,25.4446,33100.0
2010-06-04 10:00:00,44.97,44.97,44.53,44.54,81700.0,25.4277,25.4277,25.1789,25.1845,81700.0
2010-06-04 10:30:00,44.58,44.62,44.11,44.16,36900.0,25.2071,25.2298,24.9414,24.9697,36900.0
2010-06-04 11:00:00,44.15,44.34,43.85,43.94,43900.0,24.964,25.0714,24.7944,24.8453,43900.0
2010-06-04 11:30:00,43.91,43.94,43.73,43.81,53400.0,24.8283,24.8453,24.7265,24.7717,53400.0
2010-06-04 12:00:00,43.81,43.81,43.48,43.49,107800.0,24.7717,24.7717,24.5852,24.5908,107800.0
2010-06-04 12:30:00,43.49,43.6,43.41,43.58,69600.0,24.5908,24.653,24.5456,24.6417,69600.0
2010-06-04 13:00:00,43.57,43.6,43.38,43.48,38400.0,24.636,24.653,24.5286,24.5852,38400.0
2010-06-04 13:30:00,43.46,43.54,43.35,43.51,54200.0,24.5738,24.6191,24.5116,24.6021,54200.0
2010-06-04 14:00:00,43.53,43.59,43.21,43.27,97900.0,24.6134,24.6474,24.4325,24.4664,97900.0
2010-06-04 14:30:00,43.26,43.32,42.72,42.86,180200.0,24.4608,24.4947,24.1554,24.2346,180200.0
2010-06-04 15:00:00,42.84,43.11,42.82,42.82,95800.0,24.2233,24.3759,24.212,24.212,95800.0
2010-06-04 15:30:00,42.83,42.95,42.56,42.8,272900.0,24.2176,24.2855,24.065,24.2007,272900.0
2010-06-07 09:30:00,43.22,43.34,42.46,43.32,71300.0,24.4381,24.506,24.0084,24.4947,71300.0
2010-06-07 10:00:00,43.29,43.91,43.24,43.67,47200.0,24.4777,24.8283,24.4495,24.6926,47200.0
2010-06-07 10:30:00,43.64,43.64,43.23,43.32,121000.0,24.6756,24.6756,24.4438,24.4947,121000.0
2010-06-07 11:00:00,43.29,43.79,43.28,43.44,69700.0,24.4777,24.7604,24.4721,24.5625,69700.0
2010-06-07 11:30:00,43.42,43.66,43.4,43.64,45400.0,24.5512,24.6869,24.5399,24.6756,45400.0
2010-06-07 12:00:00,43.59,44.08,43.56,43.9,20800.0,24.6474,24.9244,24.6304,24.8226,20800.0
2010-06-07 12:30:00,43.87,44.14,43.81,44.07,20100.0,24.8057,24.9583,24.7717,24.9188,20100.0
2010-06-07 13:00:00,44.08,44.08,43.84,44.07,12300.0,24.9244,24.9244,24.7887,24.9188,12300.0
2010-06-07 13:30:00,44.12,44.15,43.66,43.72,60000.0,24.947,24.964,24.6869,24.7209,60000.0
2010-06-07 14:00:00,43.72,43.83,43.52,43.64,67300.0,24.7209,24.7831,24.6078,24.6756,67300.0
2010-06-07 14:30:00,43.65,43.71,43.1,43.22,26500.0,24.6813,24.7152,24.3703,24.4381,26500.0
2010-06-07 15:00:00,43.27,43.53,42.98,42.98,54500.0,24.4664,24.6134,24.3024,24.3024,54500.0
2010-06-07 15:30:00,42.95,43.28,42.9,43.05,211000.0,24.2855,24.4721,24.2572,24.342,211000.0
2010-06-08 09:30:00,43.12,43.72,42.61,42.71,45600.0,24.3816,24.7209,24.0932,24.1498,45600.0
2010-06-08 10:00:00,42.65,43.01,42.55,42.67,43700.0,24.1158,24.3194,24.0593,24.1272,43700.0
2010-06-08 10:30:00,42.68,42.69,42.18,42.59,65900.0,24.1328,24.1385,23.8501,24.0819,65900.0
2010-06-08 11:00:00,42.6,42.85,42.23,42.72,43400.0,24.0876,24.2289,23.8784,24.1554,43400.0
2010-06-08 11:30:00,42.73,43.48,42.7,43.42,43000.0,24.1611,24.5852,24.1441,24.5512,43000.0
2010-06-08 12:00:00,43.43,43.52,43.04,43.15,62300.0,24.5569,24.6078,24.3364,24.3986,62300.0
2010-06-08 12:30:00,43.12,43.94,43.06,43.89,72700.0,24.3816,24.8453,24.3477,24.817,72700.0
2010-06-08 13:00:00,43.89,43.94,43.35,43.42,97400.0,24.817,24.8453,24.5116,24.5512,97400.0
2010-06-08 13:30:00,43.4,43.47,42.97,43.27,54100.0,24.5399,24.5795,24.2968,24.4664,54100.0
2010-06-08 14:00:00,43.29,43.68,43.01,43.64,57600.0,24.4777,24.6982,24.3194,24.6756,57600.0
2010-06-08 14:30:00,43.63,44.0,43.53,43.55,60500.0,24.67,24.8792,24.6134,24.6247,60500.0
2010-06-08 15:00:00,43.55,43.74,43.32,43.69,51800.0,24.6247,24.7322,24.4947,24.7039,51800.0
2010-06-08 15:30:00,43.76,44.35,43.72,44.21,312800.0,24.7435,25.0771,24.7209,24.9979,312800.0
2010-06-09 09:30:00,44.6,45.1,44.51,44.7,71500.0,25.2184,25.5012,25.1676,25.275,71500.0
2010-06-09 10:00:00,44.73,45.19,44.56,45.06,106800.0,25.292,25.5521,25.1958,25.4785,106800.0
2010-06-09 10:30:00,45.07,45.28,44.82,45.16,32300.0,25.4842,25.6029,25.3428,25.5351,32300.0
2010-06-09 11:00:00,45.15,45.64,45.12,45.64,32800.0,25.5294,25.8065,25.5125,25.8065,32800.0
2010-06-09 11:30:00,45.62,45.65,45.31,45.42,43200.0,25.7952,25.8122,25.6199,25.6821,43200.0
2010-06-09 12:00:00,45.43,45.49,45.34,45.34,21800.0,25.6878,25.7217,25.6369,25.6369,21800.0
2010-06-09 12:30:00,45.29,45.49,45.13,45.23,12000.0,25.6086,25.7217,25.5181,25.5747,12000.0
2010-06-09 13:00:00,45.24,45.46,45.2,45.37,90800.0,25.5803,25.7047,25.5577,25.6538,90800.0
2010-06-09 13:30:00,45.37,45.59,45.27,45.59,71900.0,25.6538,25.7782,25.5973,25.7782,71900.0
2010-06-09 14:00:00,45.55,45.64,45.17,45.5,35200.0,25.7556,25.8065,25.5407,25.7273,35200.0
2010-06-09 14:30:00,45.47,45.49,44.73,44.75,55200.0,25.7104,25.7217,25.292,25.3033,55200.0
2010-06-09 15:00:00,44.73,44.9,44.15,44.68,93500.0,25.292,25.3881,24.964,25.2637,93500.0
2010-06-09 15:30:00,44.68,44.68,44.15,44.48,197200.0,25.2637,25.2637,24.964,25.1506,197200.0
2010-06-10 09:30:00,45.32,45.92,45.13,45.54,55800.0,25.6256,25.9648,25.5181,25.75,55800.0
2010-06-10 10:00:00,45.54,45.79,45.33,45.45,48700.0,25.75,25.8913,25.6312,25.6991,48700.0
2010-06-10 10:30:00,45.42,45.87,45.42,45.85,33300.0,25.6821,25.9365,25.6821,25.9252,33300.0
2010-06-10 11:00:00,45.85,46.15,45.85,45.99,36800.0,25.9252,26.0949,25.9252,26.0044,36800.0
2010-06-10 11:30:00,45.99,46.22,45.86,46.04,34600.0,26.0044,26.1344,25.9309,26.0327,34600.0
2010-06-10 12:00:00,46.04,46.12,45.77,46.09,36400.0,26.0327,26.0779,25.88,26.0609,36400.0
2010-06-10 12:30:00,46.08,46.15,45.7,46.01,50400.0,26.0553,26.0949,25.8404,26.0157,50400.0
2010-06-10 13:00:00,46.03,46.25,45.88,46.24,78200.0,26.027,26.1514,25.9422,26.1458,78200.0
2010-06-10 13:30:00,46.28,46.54,46.22,46.51,19000.0,26.1684,26.3154,26.1344,26.2984,19000.0
2010-06-10 14:00:00,46.5,46.58,46.38,46.57,37900.0,26.2928,26.338,26.2249,26.3324,37900.0
2010-06-10 14:30:00,46.58,46.93,46.58,46.9,55800.0,26.338,26.5359,26.338,26.5189,55800.0
2010-06-10 15:00:00,46.91,47.2,46.81,47.05,64200.0,26.5246,26.6886,26.4681,26.6038,64200.0
2010-06-10 15:30:00,47.04,47.14,46.87,47.01,240900.0,26.5981,26.6547,26.502,26.5811,240900.0
2010-06-11 09:30:00,46.13,46.88,46.13,46.84,47300.0,26.0836,26.5076,26.0836,26.485,47300.0
2010-06-11 10:00:00,46.79,47.17,46.58,46.8,42000.0,26.4567,26.6716,26.338,26.4624,42000.0
2010-06-11 10:30:00,46.85,46.92,46.49,46.49,33600.0,26.4907,26.5303,26.2871,26.2871,33600.0
2010-06-11 11:00:00,46.48,46.69,46.36,46.56,59800.0,26.2815,26.4002,26.2136,26.3267,59800.0
2010-06-11 11:30:00,46.56,46.96,46.56,46.91,22600.0,26.3267,26.5529,26.3267,26.5246,22600.0
2010-06-11 12:00:00,46.86,47.0,46.56,46.75,99600.0,26.4963,26.5755,26.3267,26.4341,99600.0
2010-06-11 12:30:00,46.75,46.83,46.62,46.67,75000.0,26.4341,26.4794,26.3606,26.3889,75000.0
2010-06-11 13:00:00,46.67,47.01,46.66,46.84,115500.0,26.3889,26.5811,26.3832,26.485,115500.0
2010-06-11 13:30:00,46.88,46.88,46.46,46.78,86100.0,26.5076,26.5076,26.2702,26.4511,86100.0
2010-06-11 14:00:00,46.79,47.0,46.44,46.47,27700.0,26.4567,26.5755,26.2588,26.2758,27700.0
2010-06-11 14:30:00,46.48,46.77,46.48,46.66,19300.0,26.2815,26.4454,26.2815,26.3832,19300.0
2010-06-11 15:00:00,46.67,47.11,46.67,46.97,34900.0,26.3889,26.6377,26.3889,26.5585,34900.0
2010-06-11 15:30:00,46.97,47.55,46.9,47.45,169200.0,26.5585,26.8865,26.5189,26.8299,169200.0
2010-06-14 09:30:00,48.0,48.28,47.67,48.0,30200.0,27.1409,27.2992,26.9543,27.1409,30200.0
2010-06-14 10:00:00,47.99,48.32,47.81,48.25,38700.0,27.1353,27.3219,27.0335,27.2823,38700.0
2010-06-14 10:30:00,48.28,48.45,48.2,48.29,62800.0,27.2992,27.3954,27.254,27.3049,62800.0
2010-06-14 11:00:00,48.3,48.39,48.19,48.29,46400.0,27.3106,27.3614,27.2484,27.3049,46400.0
2010-06-14 11:30:00,48.28,48.44,48.07,48.09,69600.0,27.2992,27.3897,27.1805,27.1918,69600.0
2010-06-14 12:00:00,48.08,48.17,47.94,48.03,30900.0,27.1862,27.237,27.107,27.1579,30900.0
2010-06-14 12:30:00,48.01,48.05,47.79,47.79,38200.0,27.1466,27.1692,27.0222,27.0222,38200.0
2010-06-14 13:00:00,47.81,48.37,47.81,48.28,45700.0,27.0335,27.3501,27.0335,27.2992,45700.0
2010-06-14 13:30:00,48.29,48.43,47.96,47.96,26300.0,27.3049,27.3841,27.1183,27.1183,26300.0
2010-06-14 14:00:00,47.95,48.04,47.73,47.9,49600.0,27.1127,27.1635,26.9883,27.0844,49600.0
2010-06-14 14:30:00,47.91,47.97,47.65,47.94,37900.0,27.09,27.124,26.943,27.107,37900.0
2010-06-14 15:00:00,47.94,48.15,47.8,48.0,41000.0,27.107,27.2257,27.0278,27.1409,41000.0
2010-06-14 15:30:00,47.98,48.29,47.46,48.03,277400.0,27.1296,27.3049,26.8356,27.1579,277400.0
2010-06-15 09:30:00,48.39,48.41,47.95,48.38,127000.0,27.3614,27.3728,27.1127,27.3558,127000.0
2010-06-15 10:00:00,48.35,48.35,47.89,47.99,30400.0,27.3388,27.3388,27.0787,27.1353,30400.0
2010-06-15 10:30:00,48.02,48.25,48.02,48.25,13400.0,27.1522,27.2823,27.1522,27.2823,13400.0
2010-06-15 11:00:00,48.25,48.3,48.1,48.26,18300.0,27.2823,27.3106,27.1975,27.2879,18300.0
2010-06-15 11:30:00,48.28,48.28,48.02,48.17,29400.0,27.2992,27.2992,27.1522,27.237,29400.0
2010-06-15 12:00:00,48.17,48.4,48.17,48.36,21000.0,27.237,27.3671,27.237,27.3445,21000.0
2010-06-15 12:30:00,48.38,48.4,48.28,48.3,31100.0,27.3558,27.3671,27.2992,27.3106,31100.0
2010-06-15 13:00:00,48.29,48.44,48.1,48.41,36500.0,27.3049,27.3897,27.1975,27.3728,36500.0
2010-06-15 13:30:00,48.4,48.54,48.37,48.47,44600.0,27.3671,27.4463,27.3501,27.4067,44600.0
2010-06-15 14:00:00,48.48,48.69,48.44,48.59,43700.0,27.4123,27.5311,27.3897,27.4745,43700.0
2010-06-15 14:30:00,48.59,48.6,48.22,48.31,63500.0,27.4745,27.4802,27.2653,27.3162,63500.0
2010-06-15 15:00:00,48.34,48.53,48.31,48.52,69300.0,27.3332,27.4406,27.3162,27.435,69300.0
2010-06-15 15:30:00,48.54,48.58,48.4,48.43,184300.0,27.4463,27.4689,27.3671,27.3841,184300.0
2010-06-16 09:30:00,48.16,48.54,48.06,48.2,25400.0,27.2314,27.4463,27.1749,27.254,25400.0
2010-06-16 10:00:00,48.27,48.3,47.94,48.03,88800.0,27.2936,27.3106,27.107,27.1579,88800.0
2010-06-16 10:30:00,47.99,48.0,47.67,47.96,34900.0,27.1353,27.1409,26.9543,27.1183,34900.0
2010-06-16 11:00:00,47.95,48.1,47.74,47.89,53000.0,27.1127,27.1975,26.9939,27.0787,53000.0
2010-06-16 11:30:00,47.9,47.92,47.58,47.64,29100.0,27.0844,27.0957,26.9034,26.9374,29100.0
2010-06-16 12:00:00,47.65,48.15,47.63,48.11,27100.0,26.943,27.2257,26.9317,27.2031,27100.0
2010-06-16 12:30:00,48.14,48.14,47.76,47.8,55800.0,27.2201,27.2201,27.0052,27.0278,55800.0
2010-06-16 13:00:00,47.79,47.91,47.64,47.91,31700.0,27.0222,27.09,26.9374,27.09,31700.0
2010-06-16 13:30:00,47.91,48.17,47.86,48.05,52800.0,27.09,27.237,27.0618,27.1692,52800.0
2010-06-16 14:00:00,48.07,48.18,48.03,48.07,49000.0,27.1805,27.2427,27.1579,27.1805,49000.0
2010-06-16 14:30:00,48.07,48.13,47.82,48.05,26100.0,27.1805,27.2144,27.0391,27.1692,26100.0
2010-06-16 15:00:00,48.04,48.06,47.54,47.66,54600.0,27.1635,27.1749,26.8808,26.9487,54600.0
2010-06-16 15:30:00,47.61,48.06,47.55,47.84,135400.0,26.9204,27.1749,26.8865,27.0505,135400.0
2010-06-17 09:30:00,48.02,48.34,47.77,48.34,23200.0,27.1522,27.3332,27.0109,27.3332,23200.0
2010-06-17 10:00:00,48.28,48.31,47.7,47.82,45600.0,27.2992,27.3162,26.9713,27.0391,45600.0
2010-06-17 10:30:00,47.85,47.95,47.43,47.47,52100.0,27.0561,27.1127,26.8186,26.8412,52100.0
2010-06-17 11:00:00,47.47,47.64,47.44,47.57,42200.0,26.8412,26.9374,26.8243,26.8978,42200.0
2010-06-17 11:30:00,47.54,47.76,47.49,47.74,43700.0,26.8808,27.0052,26.8526,26.9939,43700.0
2010-06-17 12:00:00,47.72,47.73,47.6,47.67,41800.0,26.9826,26.9883,26.9148,26.9543,41800.0
2010-06-17 12:30:00,47.65,47.69,47.42,47.54,147300.0,26.943,26.9656,26.813,26.8808,147300.0
2010-06-17 13:00:00,47.51,47.69,47.43,47.61,46300.0,26.8639,26.9656,26.8186,26.9204,46300.0
2010-06-17 13:30:00,47.65,47.81,47.58,47.78,45400.0,26.943,27.0335,26.9034,27.0165,45400.0
2010-06-17 14:00:00,47.78,47.78,47.54,47.56,64500.0,27.0165,27.0165,26.8808,26.8921,64500.0
2010-06-17 14:30:00,47.56,47.65,47.49,47.63,38400.0,26.8921,26.943,26.8526,26.9317,38400.0
2010-06-17 15:00:00,47.61,47.64,47.44,47.61,44700.0,26.9204,26.9374,26.8243,26.9204,44700.0
2010-06-17 15:30:00,47.58,47.74,47.5,47.59,208200.0,26.9034,26.9939,26.8582,26.9091,208200.0
2010-06-18 09:30:00,46.99,47.65,46.99,47.09,97800.0,26.5698,26.943,26.5698,26.6264,97800.0
2010-06-18 10:00:00,47.1,47.4,47.1,47.27,63400.0,26.632,26.8017,26.632,26.7282,63400.0
2010-06-18 10:30:00,47.26,47.71,47.26,47.53,82900.0,26.7225,26.9769,26.7225,26.8752,82900.0
2010-06-18 11:00:00,47.53,47.59,47.39,47.54,50400.0,26.8752,26.9091,26.796,26.8808,50400.0
2010-06-18 11:30:00,47.53,47.53,47.22,47.25,24400.0,26.8752,26.8752,26.6999,26.7168,24400.0
2010-06-18 12:00:00,47.25,47.35,47.12,47.14,44500.0,26.7168,26.7734,26.6433,26.6547,44500.0
2010-06-18 12:30:00,47.14,47.21,47.04,47.16,32100.0,26.6547,26.6942,26.5981,26.666,32100.0
2010-06-18 13:00:00,47.15,47.2,47.1,47.13,14800.0,26.6603,26.6886,26.632,26.649,14800.0
2010-06-18 13:30:00,47.13,47.2,47.0,47.1,72100.0,26.649,26.6886,26.5755,26.632,72100.0
2010-06-18 14:00:00,47.13,47.22,47.0,47.17,27500.0,26.649,26.6999,26.5755,26.6716,27500.0
2010-06-18 14:30:00,47.17,47.18,47.04,47.13,20700.0,26.6716,26.6773,26.5981,26.649,20700.0
2010-06-18 15:00:00,47.13,47.13,46.97,46.97,31800.0,26.649,26.649,26.5585,26.5585,31800.0
2010-06-18 15:30:00,46.97,47.2,46.97,47.07,305700.0,26.5585,26.6886,26.5585,26.6151,305700.0
2010-06-21 09:30:00,47.64,47.98,47.42,47.63,37600.0,26.9374,27.1296,26.813,26.9317,37600.0
2010-06-21 10:00:00,47.59,47.73,47.5,47.6,51400.0,26.9091,26.9883,26.8582,26.9148,51400.0
2010-06-21 10:30:00,47.57,47.73,47.5,47.65,51300.0,26.8978,26.9883,26.8582,26.943,51300.0
2010-06-21 11:00:00,47.7,47.7,47.49,47.55,48300.0,26.9713,26.9713,26.8526,26.8865,48300.0
2010-06-21 11:30:00,47.55,47.57,47.3,47.46,29300.0,26.8865,26.8978,26.7451,26.8356,29300.0
2010-06-21 12:00:00,47.47,47.48,47.18,47.2,20800.0,26.8412,26.8469,26.6773,26.6886,20800.0
2010-06-21 12:30:00,47.21,47.28,47.04,47.06,43900.0,26.6942,26.7338,26.5981,26.6094,43900.0
2010-06-21 13:00:00,47.06,47.22,46.98,47.08,35300.0,26.6094,26.6999,26.5642,26.6207,35300.0
2010-06-21 13:30:00,47.06,47.1,46.9,46.99,23000.0,26.6094,26.632,26.5189,26.5698,23000.0
2010-06-21 14:00:00,46.99,47.28,46.92,47.11,22600.0,26.5698,26.7338,26.5303,26.6377,22600.0
2010-06-21 14:30:00,47.14,47.26,46.93,46.94,37800.0,26.6547,26.7225,26.5359,26.5416,37800.0
2010-06-21 15:00:00,46.95,47.02,46.48,46.5,55100.0,26.5472,26.5868,26.2815,26.2928,55100.0
2010-06-21 15:30:00,46.47,46.54,46.22,46.24,196700.0,26.2758,26.3154,26.1344,26.1458,196700.0
2010-06-22 09:30:00,46.42,46.52,46.14,46.23,58000.0,26.2475,26.3041,26.0892,26.1401,58000.0
2010-06-22 10:00:00,46.22,46.22,45.55,45.63,86900.0,26.1344,26.1344,25.7556,25.8008,86900.0
2010-06-22 10:30:00,45.62,45.62,45.35,45.37,42300.0,25.7952,25.7952,25.6425,25.6538,42300.0
2010-06-22 11:00:00,45.37,45.44,45.2,45.34,50300.0,25.6538,25.6934,25.5577,25.6369,50300.0
2010-06-22 11:30:00,45.34,45.57,45.11,45.21,68500.0,25.6369,25.7669,25.5068,25.5634,68500.0
2010-06-22 12:00:00,45.22,45.32,45.15,45.15,94400.0,25.569,25.6256,25.5294,25.5294,94400.0
2010-06-22 12:30:00,45.15,45.19,45.01,45.16,49100.0,25.5294,25.5521,25.4503,25.5351,49100.0
2010-06-22 13:00:00,45.15,45.15,44.94,44.98,54000.0,25.5294,25.5294,25.4107,25.4333,54000.0
2010-06-22 13:30:00,44.98,45.1,44.89,45.0,32100.0,25.4333,25.5012,25.3824,25.4446,32100.0
2010-06-22 14:00:00,45.01,45.01,44.73,44.75,38000.0,25.4503,25.4503,25.292,25.3033,38000.0
2010-06-22 14:30:00,44.77,44.77,43.98,44.09,86000.0,25.3146,25.3146,24.8679,24.9301,86000.0
2010-06-22 15:00:00,44.09,44.36,44.0,44.12,97300.0,24.9301,25.0827,24.8792,24.947,97300.0
2010-06-22 15:30:00,44.13,44.45,43.92,44.03,207200.0,24.9527,25.1336,24.8339,24.8961,207200.0
2010-06-23 09:30:00,44.05,44.44,43.92,44.23,33600.0,24.9075,25.128,24.8339,25.0092,33600.0
2010-06-23 10:00:00,44.25,44.25,43.33,43.39,34800.0,25.0205,25.0205,24.5003,24.5343,34800.0
2010-06-23 10:30:00,43.37,43.9,43.34,43.78,21200.0,24.523,24.8226,24.506,24.7548,21200.0
2010-06-23 11:00:00,43.76,43.98,43.65,43.96,17500.0,24.7435,24.8679,24.6813,24.8566,17500.0
2010-06-23 11:30:00,43.94,44.25,43.9,44.1,35600.0,24.8453,25.0205,24.8226,24.9357,35600.0
2010-06-23 12:00:00,44.11,44.24,44.01,44.02,21400.0,24.9414,25.0149,24.8848,24.8905,21400.0
2010-06-23 12:30:00,44.01,44.39,43.96,44.35,28200.0,24.8848,25.0997,24.8566,25.0771,28200.0
2010-06-23 13:00:00,44.36,44.5,44.24,44.34,33500.0,25.0827,25.1619,25.0149,25.0714,33500.0
2010-06-23 13:30:00,44.35,44.51,44.31,44.5,40200.0,25.0771,25.1676,25.0545,25.1619,40200.0
2010-06-23 14:00:00,44.46,44.46,44.11,44.34,42700.0,25.1393,25.1393,24.9414,25.0714,42700.0
2010-06-23 14:30:00,44.36,44.59,44.09,44.11,79700.0,25.0827,25.2128,24.9301,24.9414,79700.0
2010-06-23 15:00:00,44.16,44.31,43.89,44.07,105000.0,24.9697,25.0545,24.817,24.9188,105000.0
2010-06-23 15:30:00,44.1,44.2,43.97,44.1,283400.0,24.9357,24.9923,24.8622,24.9357,283400.0
2010-06-24 09:30:00,43.84,43.84,43.06,43.11,44000.0,24.7887,24.7887,24.3477,24.3759,44000.0
2010-06-24 10:00:00,43.08,43.47,43.07,43.22,27900.0,24.359,24.5795,24.3533,24.4381,27900.0
2010-06-24 10:30:00,43.21,43.21,42.76,43.07,33100.0,24.4325,24.4325,24.178,24.3533,33100.0
2010-06-24 11:00:00,43.08,43.15,42.77,43.02,20600.0,24.359,24.3986,24.1837,24.3251,20600.0
2010-06-24 11:30:00,43.05,43.35,43.01,43.23,26700.0,24.342,24.5116,24.3194,24.4438,26700.0
2010-06-24 12:00:00,43.26,43.46,43.13,43.22,24800.0,24.4608,24.5738,24.3873,24.4381,24800.0
2010-06-24 12:30:00,43.22,43.38,43.13,43.33,28000.0,24.4381,24.5286,24.3873,24.5003,28000.0
2010-06-24 13:00:00,43.33,43.75,43.26,43.48,58100.0,24.5003,24.7378,24.4608,24.5852,58100.0
2010-06-24 13:30:00,43.51,43.93,43.51,43.85,36800.0,24.6021,24.8396,24.6021,24.7944,36800.0
2010-06-24 14:00:00,43.84,43.89,43.56,43.68,29700.0,24.7887,24.817,24.6304,24.6982,29700.0
2010-06-24 14:30:00,43.67,43.68,43.19,43.3,45800.0,24.6926,24.6982,24.4212,24.4834,45800.0
2010-06-24 15:00:00,43.3,43.56,43.17,43.51,57300.0,24.4834,24.6304,24.4099,24.6021,57300.0
2010-06-24 15:30:00,43.47,43.56,43.07,43.15,489300.0,24.5795,24.6304,24.3533,24.3986,489300.0
2010-06-25 09:30:00,43.35,43.84,43.12,43.27,32600.0,24.5116,24.7887,24.3816,24.4664,32600.0
2010-06-25 10:00:00,43.28,43.45,43.05,43.28,55500.0,24.4721,24.5682,24.342,24.4721,55500.0
2010-06-25 10:30:00,43.28,43.61,43.02,43.37,51000.0,24.4721,24.6587,24.3251,24.523,51000.0
2010-06-25 11:00:00,43.4,43.85,43.4,43.78,38700.0,24.5399,24.7944,24.5399,24.7548,38700.0
2010-06-25 11:30:00,43.74,43.99,43.62,43.73,104500.0,24.7322,24.8735,24.6643,24.7265,104500.0
2010-06-25 12:00:00,43.75,43.95,43.63,43.85,67500.0,24.7378,24.8509,24.67,24.7944,67500.0
2010-06-25 12:30:00,43.85,44.02,43.57,43.77,63600.0,24.7944,24.8905,24.636,24.7491,63600.0
2010-06-25 13:00:00,43.74,44.02,43.71,44.02,79100.0,24.7322,24.8905,24.7152,24.8905,79100.0
2010-06-25 13:30:00,44.03,44.13,43.8,44.09,63500.0,24.8961,24.9527,24.7661,24.9301,63500.0
2010-06-25 14:00:00,44.1,44.15,43.95,44.01,66100.0,24.9357,24.964,24.8509,24.8848,66100.0
2010-06-25 14:30:00,44.01,44.26,43.94,44.18,101000.0,24.8848,25.0262,24.8453,24.981,101000.0
2010-06-25 15:00:00,44.17,44.2,43.65,43.96,89500.0,24.9753,24.9923,24.6813,24.8566,89500.0
2010-06-25 15:30:00,43.94,44.12,43.73,44.04,334600.0,24.8453,24.947,24.7265,24.9018,334600.0
2010-06-28 09:30:00,43.6,43.9,43.21,43.33,36100.0,24.9093,25.0807,24.6865,24.7551,36100.0
2010-06-28 10:00:00,43.36,43.56,43.21,43.24,24300.0,24.7722,24.8865,24.6865,24.7037,24300.0
2010-06-28 10:30:00,43.26,43.39,43.16,43.33,20000.0,24.7151,24.7894,24.658,24.7551,20000.0
2010-06-28 11:00:00,43.34,43.38,43.1,43.32,17300.0,24.7608,24.7836,24.6237,24.7494,17300.0
2010-06-28 11:30:00,43.33,43.43,43.2,43.26,15900.0,24.7551,24.8122,24.6808,24.7151,15900.0
2010-06-28 12:00:00,43.23,43.34,43.12,43.29,18400.0,24.6979,24.7608,24.6351,24.7322,18400.0
2010-06-28 12:30:00,43.31,43.46,43.2,43.38,19800.0,24.7437,24.8294,24.6808,24.7836,19800.0
2010-06-28 13:00:00,43.39,43.39,42.98,43.11,38900.0,24.7894,24.7894,24.5551,24.6294,38900.0
2010-06-28 13:30:00,43.1,43.32,42.96,43.25,24800.0,24.6237,24.7494,24.5437,24.7094,24800.0
2010-06-28 14:00:00,43.27,43.41,43.19,43.32,31000.0,24.7208,24.8008,24.6751,24.7494,31000.0
2010-06-28 14:30:00,43.29,43.55,43.29,43.55,51000.0,24.7322,24.8808,24.7322,24.8808,51000.0
2010-06-28 15:00:00,43.57,43.66,43.38,43.43,59200.0,24.8922,24.9436,24.7836,24.8122,59200.0
2010-06-28 15:30:00,43.43,43.54,43.17,43.21,138700.0,24.8122,24.8751,24.6637,24.6865,138700.0
2010-06-29 09:30:00,42.48,42.57,42.18,42.25,27500.0,24.2695,24.3209,24.0981,24.1381,27500.0
2010-06-29 10:00:00,42.23,42.36,41.76,41.77,39700.0,24.1266,24.2009,23.8581,23.8638,39700.0
2010-06-29 10:30:00,41.8,42.22,41.76,42.22,52300.0,23.881,24.1209,23.8581,24.1209,52300.0
2010-06-29 11:00:00,42.21,42.41,41.95,42.11,23500.0,24.1152,24.2295,23.9667,24.0581,23500.0
2010-06-29 11:30:00,42.12,42.25,41.98,42.08,34300.0,24.0638,24.1381,23.9838,24.0409,34300.0
2010-06-29 12:00:00,42.09,42.2,41.82,41.9,23800.0,24.0466,24.1095,23.8924,23.9381,23800.0
2010-06-29 12:30:00,41.91,42.09,41.9,41.94,14800.0,23.9438,24.0466,23.9381,23.961,14800.0
2010-06-29 13:00:00,41.94,42.02,41.69,41.84,21300.0,23.961,24.0067,23.8181,23.9038,21300.0
2010-06-29 13:30:00,41.83,41.85,41.57,41.71,29400.0,23.8981,23.9095,23.7496,23.8295,29400.0
2010-06-29 14:00:00,41.7,41.83,41.58,41.71,29200.0,23.8238,23.8981,23.7553,23.8295,29200.0
2010-06-29 14:30:00,41.68,41.69,41.48,41.5,54600.0,23.8124,23.8181,23.6981,23.7096,54600.0
2010-06-29 15:00:00,41.52,41.62,41.29,41.31,72200.0,23.721,23.7781,23.5896,23.601,72200.0
2010-06-29 15:30:00,41.3,41.54,40.99,41.31,255000.0,23.5953,23.7324,23.4182,23.601,255000.0
2010-06-30 09:30:00,41.28,41.7,41.13,41.43,75200.0,23.5839,23.8238,23.4982,23.6696,75200.0
2010-06-30 10:00:00,41.42,41.75,41.35,41.55,72000.0,23.6639,23.8524,23.6239,23.7381,72000.0
2010-06-30 10:30:00,41.55,41.88,41.52,41.6,60800.0,23.7381,23.9267,23.721,23.7667,60800.0
2010-06-30 11:00:00,41.65,41.88,41.6,41.64,41100.0,23.7953,23.9267,23.7667,23.7896,41100.0
2010-06-30 11:30:00,41.65,42.01,41.63,41.76,43300.0,23.7953,24.0009,23.7838,23.8581,43300.0
2010-06-30 12:00:00,41.71,41.91,41.7,41.91,13100.0,23.8295,23.9438,23.8238,23.9438,13100.0
2010-06-30 12:30:00,41.9,41.9,41.62,41.79,12400.0,23.9381,23.9381,23.7781,23.8753,12400.0
2010-06-30 13:00:00,41.76,41.89,41.69,41.82,21600.0,23.8581,23.9324,23.8181,23.8924,21600.0
2010-06-30 13:30:00,41.85,42.01,41.76,41.87,49000.0,23.9095,24.0009,23.8581,23.921,49000.0
2010-06-30 14:00:00,41.87,41.92,41.4,41.45,42200.0,23.921,23.9495,23.6524,23.681,42200.0
2010-06-30 14:30:00,41.44,41.58,41.4,41.45,49200.0,23.6753,23.7553,23.6524,23.681,49200.0
2010-06-30 15:00:00,41.46,41.6,41.07,41.1,67400.0,23.6867,23.7667,23.4639,23.481,67400.0
2010-06-30 15:30:00,41.1,41.12,40.77,40.83,237400.0,23.481,23.4925,23.2925,23.3268,237400.0
2010-07-01 09:30:00,41.04,41.25,40.36,40.45,54700.0,23.4468,23.5667,23.0583,23.1097,54700.0
2010-07-01 10:00:00,40.45,40.56,40.22,40.25,132700.0,23.1097,23.1725,22.9783,22.9954,132700.0
2010-07-01 10:30:00,40.21,40.25,39.83,39.96,69000.0,22.9726,22.9954,22.7555,22.8297,69000.0
2010-07-01 11:00:00,39.97,40.17,39.73,40.14,88800.0,22.8355,22.9497,22.6983,22.9326,88800.0
2010-07-01 11:30:00,40.15,40.52,40.12,40.31,105000.0,22.9383,23.1497,22.9212,23.0297,105000.0
2010-07-01 12:00:00,40.31,40.35,40.2,40.26,67200.0,23.0297,23.0526,22.9669,23.0011,67200.0
2010-07-01 12:30:00,40.25,40.99,40.24,40.52,70700.0,22.9954,23.4182,22.9897,23.1497,70700.0
2010-07-01 13:00:00,40.54,40.76,40.44,40.68,37400.0,23.1611,23.2868,23.104,23.2411,37400.0
2010-07-01 13:30:00,40.66,40.88,40.66,40.79,69400.0,23.2297,23.3554,23.2297,23.3039,69400.0
2010-07-01 14:00:00,40.8,41.05,40.74,40.94,54800.0,23.3097,23.4525,23.2754,23.3896,54800.0
2010-07-01 14:30:00,40.94,40.99,40.52,40.74,40600.0,23.3896,23.4182,23.1497,23.2754,40600.0
2010-07-01 15:00:00,40.76,41.08,40.64,40.85,71900.0,23.2868,23.4696,23.2182,23.3382,71900.0
2010-07-01 15:30:00,40.84,41.15,40.7,40.88,188000.0,23.3325,23.5096,23.2525,23.3554,188000.0
2010-07-02 09:30:00,41.12,41.24,40.38,40.53,78700.0,23.4925,23.561,23.0697,23.1554,78700.0
2010-07-02 10:00:00,40.49,40.72,40.22,40.38,44600.0,23.1325,23.2639,22.9783,23.0697,44600.0
2010-07-02 10:30:00,40.37,40.4,40.09,40.11,33200.0,23.064,23.0811,22.904,22.9154,33200.0
2010-07-02 11:00:00,40.11,40.23,39.95,40.08,59200.0,22.9154,22.984,22.824,22.8983,59200.0
2010-07-02 11:30:00,40.07,40.1,39.86,40.08,31000.0,22.8926,22.9097,22.7726,22.8983,31000.0
2010-07-02 12:00:00,40.08,40.4,40.06,40.33,21900.0,22.8983,23.0811,22.8869,23.0411,21900.0
2010-07-02 12:30:00,40.32,40.37,40.11,40.18,25500.0,23.0354,23.064,22.9154,22.9554,25500.0
2010-07-02 13:00:00,40.15,40.28,40.06,40.06,24000.0,22.9383,23.0126,22.8869,22.8869,24000.0
2010-07-02 13:30:00,40.05,40.27,40.05,40.24,34400.0,22.8812,23.0069,22.8812,22.9897,34400.0
2010-07-02 14:00:00,40.23,40.27,40.14,40.22,28700.0,22.984,23.0069,22.9326,22.9783,28700.0
2010-07-02 14:30:00,40.24,40.26,40.08,40.2,43400.0,22.9897,23.0011,22.8983,22.9669,43400.0
2010-07-02 15:00:00,40.18,40.57,40.11,40.49,39700.0,22.9554,23.1783,22.9154,23.1325,39700.0
2010-07-02 15:30:00,40.48,40.65,40.06,40.1,163500.0,23.1268,23.224,22.8869,22.9097,163500.0
2010-07-06 09:30:00,40.89,41.24,40.62,40.99,43300.0,23.3611,23.561,23.2068,23.4182,43300.0
2010-07-06 10:00:00,40.98,41.36,40.85,41.17,41500.0,23.4125,23.6296,23.3382,23.521,41500.0
2010-07-06 10:30:00,41.16,41.24,40.77,40.79,53900.0,23.5153,23.561,23.2925,23.3039,53900.0
2010-07-06 11:00:00,40.75,41.0,40.31,40.52,89500.0,23.2811,23.4239,23.0297,23.1497,89500.0
2010-07-06 11:30:00,40.5,40.59,40.3,40.52,51600.0,23.1383,23.1897,23.024,23.1497,51600.0
2010-07-06 12:00:00,40.51,40.54,40.2,40.24,21000.0,23.144,23.1611,22.9669,22.9897,21000.0
2010-07-06 12:30:00,40.3,40.39,40.12,40.19,50700.0,23.024,23.0754,22.9212,22.9612,50700.0
2010-07-06 13:00:00,40.22,40.33,40.14,40.26,62000.0,22.9783,23.0411,22.9326,23.0011,62000.0
2010-07-06 13:30:00,40.24,40.27,39.52,39.58,69900.0,22.9897,23.0069,22.5784,22.6126,69900.0
2010-07-06 14:00:00,39.56,39.68,39.29,39.57,94900.0,22.6012,22.6698,22.447,22.6069,94900.0
2010-07-06 14:30:00,39.59,39.78,39.32,39.34,58400.0,22.6184,22.7269,22.4641,22.4755,58400.0
2010-07-06 15:00:00,39.32,39.46,38.91,39.1,89800.0,22.4641,22.5441,22.2299,22.3384,89800.0
2010-07-06 15:30:00,39.08,39.25,38.95,39.17,243900.0,22.327,22.4241,22.2527,22.3784,243900.0
2010-07-07 09:30:00,39.19,39.7,39.11,39.35,50100.0,22.3898,22.6812,22.3441,22.4812,50100.0
2010-07-07 10:00:00,39.38,39.6,39.34,39.49,112100.0,22.4984,22.6241,22.4755,22.5612,112100.0
2010-07-07 10:30:00,39.53,40.2,39.53,40.07,62000.0,22.5841,22.9669,22.5841,22.8926,62000.0
2010-07-07 11:00:00,40.07,40.29,39.98,40.09,27400.0,22.8926,23.0183,22.8412,22.904,27400.0
2010-07-07 11:30:00,40.06,40.22,39.99,40.04,51900.0,22.8869,22.9783,22.8469,22.8755,51900.0
2010-07-07 12:00:00,40.07,40.15,39.9,40.12,59300.0,22.8926,22.9383,22.7955,22.9212,59300.0
2010-07-07 12:30:00,40.13,40.27,40.12,40.22,52700.0,22.9269,23.0069,22.9212,22.9783,52700.0
2010-07-07 13:00:00,40.25,40.61,40.21,40.59,40100.0,22.9954,23.2011,22.9726,23.1897,40100.0
2010-07-07 13:30:00,40.55,40.64,40.45,40.6,56500.0,23.1668,23.2182,23.1097,23.1954,56500.0
2010-07-07 14:00:00,40.6,40.71,40.55,40.6,35100.0,23.1954,23.2582,23.1668,23.1954,35100.0
2010-07-07 14:30:00,40.59,40.85,40.46,40.85,60700.0,23.1897,23.3382,23.1154,23.3382,60700.0
2010-07-07 15:00:00,40.84,41.03,40.61,41.0,78200.0,23.3325,23.4411,23.2011,23.4239,78200.0
2010-07-07 15:30:00,41.04,41.17,40.81,41.13,334400.0,23.4468,23.521,23.3154,23.4982,334400.0
2010-07-08 09:30:00,42.25,42.94,42.22,42.54,96200.0,24.1381,24.5323,24.1209,24.3037,96200.0
2010-07-08 10:00:00,42.59,42.69,42.4,42.49,81700.0,24.3323,24.3894,24.2238,24.2752,81700.0
2010-07-08 10:30:00,42.49,42.51,42.08,42.18,56300.0,24.2752,24.2866,24.0409,24.0981,56300.0
2010-07-08 11:00:00,42.13,42.42,42.01,42.27,56000.0,24.0695,24.2352,24.0009,24.1495,56000.0
2010-07-08 11:30:00,42.27,42.49,42.04,42.25,54400.0,24.1495,24.2752,24.0181,24.1381,54400.0
2010-07-08 12:00:00,42.25,42.3,42.01,42.14,38300.0,24.1381,24.1666,24.0009,24.0752,38300.0
2010-07-08 12:30:00,42.14,42.17,41.95,41.96,19700.0,24.0752,24.0924,23.9667,23.9724,19700.0
2010-07-08 13:00:00,41.94,42.28,41.9,42.13,47100.0,23.961,24.1552,23.9381,24.0695,47100.0
2010-07-08 13:30:00,42.13,42.26,41.97,42.05,99000.0,24.0695,24.1438,23.9781,24.0238,99000.0
2010-07-08 14:00:00,42.04,42.13,41.87,41.99,100500.0,24.0181,24.0695,23.921,23.9895,100500.0
2010-07-08 14:30:00,41.97,42.07,41.79,42.0,84500.0,23.9781,24.0352,23.8753,23.9952,84500.0
2010-07-08 15:00:00,41.99,42.28,41.81,42.27,76200.0,23.9895,24.1552,23.8867,24.1495,76200.0
2010-07-08 15:30:00,42.23,42.36,42.13,42.2,283500.0,24.1266,24.2009,24.0695,24.1095,283500.0
2010-07-09 09:30:00,42.1,42.96,41.76,42.8,49600.0,24.0524,24.5437,23.8581,24.4523,49600.0
2010-07-09 10:00:00,42.77,43.02,42.43,42.94,93000.0,24.4351,24.578,24.2409,24.5323,93000.0
2010-07-09 10:30:00,42.94,43.17,42.86,42.91,53700.0,24.5323,24.6637,24.4866,24.5151,53700.0
2010-07-09 11:00:00,42.94,43.0,42.53,42.55,24100.0,24.5323,24.5665,24.298,24.3095,24100.0
2010-07-09 11:30:00,42.57,42.82,42.57,42.58,16700.0,24.3209,24.4637,24.3209,24.3266,16700.0
2010-07-09 12:00:00,42.61,42.76,42.59,42.74,13200.0,24.3437,24.4294,24.3323,24.418,13200.0
2010-07-09 12:30:00,42.72,42.83,42.61,42.77,13700.0,24.4066,24.4694,24.3437,24.4351,13700.0
2010-07-09 13:00:00,42.78,42.9,42.76,42.83,13100.0,24.4409,24.5094,24.4294,24.4694,13100.0
2010-07-09 13:30:00,42.86,43.04,42.86,43.01,24700.0,24.4866,24.5894,24.4866,24.5723,24700.0
2010-07-09 14:00:00,43.04,43.06,42.9,42.94,28300.0,24.5894,24.6008,24.5094,24.5323,28300.0
2010-07-09 14:30:00,42.92,43.23,42.91,43.21,50700.0,24.5208,24.6979,24.5151,24.6865,50700.0
2010-07-09 15:00:00,43.19,43.25,43.07,43.1,42000.0,24.6751,24.7094,24.6065,24.6237,42000.0
2010-07-09 15:30:00,43.12,43.44,42.99,43.36,179900.0,24.6351,24.8179,24.5608,24.7722,179900.0
2010-07-12 09:30:00,43.08,43.5,43.02,43.28,23000.0,24.6123,24.8522,24.578,24.7265,23000.0
2010-07-12 10:00:00,43.3,43.38,42.92,43.0,27000.0,24.7379,24.7836,24.5208,24.5665,27000.0
2010-07-12 10:30:00,42.99,43.24,42.8,42.85,39400.0,24.5608,24.7037,24.4523,24.4808,39400.0
2010-07-12 11:00:00,42.86,42.88,42.53,42.82,49000.0,24.4866,24.498,24.298,24.4637,49000.0
2010-07-12 11:30:00,42.75,42.75,42.64,42.69,15100.0,24.4237,24.4237,24.3609,24.3894,15100.0
2010-07-12 12:00:00,42.7,43.22,42.7,43.14,17700.0,24.3952,24.6922,24.3952,24.6465,17700.0
2010-07-12 12:30:00,43.09,43.35,42.93,42.93,17100.0,24.618,24.7665,24.5266,24.5266,17100.0
2010-07-12 13:00:00,42.86,43.21,42.76,43.09,19400.0,24.4866,24.6865,24.4294,24.618,19400.0
2010-07-12 13:30:00,43.11,43.33,43.07,43.26,16500.0,24.6294,24.7551,24.6065,24.7151,16500.0
2010-07-12 14:00:00,43.25,43.27,43.08,43.13,15100.0,24.7094,24.7208,24.6123,24.6408,15100.0
2010-07-12 14:30:00,43.14,43.34,43.05,43.14,31100.0,24.6465,24.7608,24.5951,24.6465,31100.0
2010-07-12 15:00:00,43.15,43.16,42.89,42.94,66100.0,24.6522,24.658,24.5037,24.5323,66100.0
2010-07-12 15:30:00,42.95,43.08,42.84,43.04,90500.0,24.538,24.6123,24.4751,24.5894,90500.0
2010-07-13 09:30:00,43.62,43.86,43.5,43.76,25400.0,24.9208,25.0579,24.8522,25.0007,25400.0
2010-07-13 10:00:00,43.76,43.95,43.75,43.8,23800.0,25.0007,25.1093,24.995,25.0236,23800.0
2010-07-13 10:30:00,43.82,43.85,43.61,43.75,50200.0,25.035,25.0522,24.915,24.995,50200.0
2010-07-13 11:00:00,43.74,44.04,43.74,43.99,39200.0,24.9893,25.1607,24.9893,25.1321,39200.0
2010-07-13 11:30:00,43.99,44.06,43.81,43.81,22400.0,25.1321,25.1721,25.0293,25.0293,22400.0
2010-07-13 12:00:00,43.8,44.0,43.77,43.99,18100.0,25.0236,25.1379,25.0065,25.1321,18100.0
2010-07-13 12:30:00,44.0,44.11,43.93,43.96,54600.0,25.1379,25.2007,25.0979,25.115,54600.0
2010-07-13 13:00:00,43.92,44.05,43.92,44.01,61500.0,25.0922,25.1664,25.0922,25.1436,61500.0
2010-07-13 13:30:00,44.01,44.18,43.98,44.08,30500.0,25.1436,25.2407,25.1264,25.1836,30500.0
2010-07-13 14:00:00,44.09,44.23,44.09,44.1,29200.0,25.1893,25.2693,25.1893,25.195,29200.0
2010-07-13 14:30:00,44.1,44.32,44.08,44.32,28400.0,25.195,25.3207,25.1836,25.3207,28400.0
2010-07-13 15:00:00,44.29,44.37,44.18,44.32,25000.0,25.3035,25.3492,25.2407,25.3207,25000.0
2010-07-13 15:30:00,44.31,44.6,44.25,44.34,174700.0,25.315,25.4807,25.2807,25.3321,174700.0
2010-07-14 09:30:00,44.03,44.05,43.28,43.35,50600.0,25.155,25.1664,24.7265,24.7665,50600.0
2010-07-14 10:00:00,43.31,43.71,43.23,43.6,33200.0,24.7437,24.9722,24.6979,24.9093,33200.0
2010-07-14 10:30:00,43.59,43.91,43.41,43.91,38700.0,24.9036,25.0864,24.8008,25.0864,38700.0
2010-07-14 11:00:00,43.89,44.09,43.73,44.07,24000.0,25.075,25.1893,24.9836,25.1779,24000.0
2010-07-14 11:30:00,44.05,44.37,44.02,44.32,18900.0,25.1664,25.3492,25.1493,25.3207,18900.0
2010-07-14 12:00:00,44.31,44.52,44.18,44.52,27100.0,25.315,25.4349,25.2407,25.4349,27100.0
2010-07-14 12:30:00,44.47,44.58,44.34,44.43,15000.0,25.4064,25.4692,25.3321,25.3835,15000.0
2010-07-14 13:00:00,44.45,44.49,44.34,44.39,38300.0,25.395,25.4178,25.3321,25.3607,38300.0
2010-07-14 13:30:00,44.41,44.44,44.09,44.24,38500.0,25.3721,25.3892,25.1893,25.275,38500.0
2010-07-14 14:00:00,44.21,44.23,43.9,43.96,48500.0,25.2578,25.2693,25.0807,25.115,48500.0
2010-07-14 14:30:00,43.93,44.12,43.89,43.99,46700.0,25.0979,25.2064,25.075,25.1321,46700.0
2010-07-14 15:00:00,44.01,44.36,43.94,44.3,37900.0,25.1436,25.3435,25.1036,25.3093,37900.0
2010-07-14 15:30:00,44.26,44.35,43.92,44.21,126600.0,25.2864,25.3378,25.0922,25.2578,126600.0
2010-07-15 09:30:00,44.31,44.31,43.98,44.04,9500.0,25.315,25.315,25.1264,25.1607,9500.0
2010-07-15 10:00:00,44.04,44.04,43.12,43.44,23600.0,25.1607,25.1607,24.6351,24.8179,23600.0
2010-07-15 10:30:00,43.42,43.44,43.18,43.3,14300.0,24.8065,24.8179,24.6694,24.7379,14300.0
2010-07-15 11:00:00,43.28,43.59,43.11,43.59,43600.0,24.7265,24.9036,24.6294,24.9036,43600.0
2010-07-15 11:30:00,43.59,43.64,43.39,43.48,17700.0,24.9036,24.9322,24.7894,24.8408,17700.0
2010-07-15 12:00:00,43.46,43.51,43.29,43.42,12500.0,24.8294,24.8579,24.7322,24.8065,12500.0
2010-07-15 12:30:00,43.44,43.57,43.38,43.48,18100.0,24.8179,24.8922,24.7836,24.8408,18100.0
2010-07-15 13:00:00,43.5,44.0,43.5,43.94,24600.0,24.8522,25.1379,24.8522,25.1036,24600.0
2010-07-15 13:30:00,43.95,44.11,43.84,44.03,42100.0,25.1093,25.2007,25.0465,25.155,42100.0
2010-07-15 14:00:00,43.99,44.18,43.89,44.16,19900.0,25.1321,25.2407,25.075,25.2293,19900.0
2010-07-15 14:30:00,44.15,44.23,44.07,44.07,20100.0,25.2236,25.2693,25.1779,25.1779,20100.0
2010-07-15 15:00:00,44.08,44.14,43.76,43.89,31100.0,25.1836,25.2178,25.0007,25.075,31100.0
2010-07-15 15:30:00,43.98,44.43,43.95,44.24,97100.0,25.1264,25.3835,25.1093,25.275,97100.0
2010-07-16 09:30:00,44.02,44.02,43.32,43.32,34200.0,25.1493,25.1493,24.7494,24.7494,34200.0
2010-07-16 10:00:00,43.29,43.33,43.02,43.29,26400.0,24.7322,24.7551,24.578,24.7322,26400.0
2010-07-16 10:30:00,43.27,43.41,43.12,43.33,33300.0,24.7208,24.8008,24.6351,24.7551,33300.0
2010-07-16 11:00:00,43.31,43.39,43.01,43.14,23800.0,24.7437,24.7894,24.5723,24.6465,23800.0
2010-07-16 11:30:00,43.16,43.28,43.07,43.24,34200.0,24.658,24.7265,24.6065,24.7037,34200.0
2010-07-16 12:00:00,43.21,43.36,43.12,43.26,34000.0,24.6865,24.7722,24.6351,24.7151,34000.0
2010-07-16 12:30:00,43.24,43.32,43.12,43.17,21900.0,24.7037,24.7494,24.6351,24.6637,21900.0
2010-07-16 13:00:00,43.19,43.3,43.05,43.12,28700.0,24.6751,24.7379,24.5951,24.6351,28700.0
2010-07-16 13:30:00,43.1,43.27,42.96,43.01,23700.0,24.6237,24.7208,24.5437,24.5723,23700.0
2010-07-16 14:00:00,43.04,43.06,42.8,42.82,16700.0,24.5894,24.6008,24.4523,24.4637,16700.0
2010-07-16 14:30:00,42.82,42.93,42.53,42.53,44200.0,24.4637,24.5266,24.298,24.298,44200.0
2010-07-16 15:00:00,42.55,42.61,42.21,42.3,92500.0,24.3095,24.3437,24.1152,24.1666,92500.0
2010-07-16 15:30:00,42.31,42.67,42.25,42.5,183400.0,24.1723,24.378,24.1381,24.2809,183400.0
2010-07-19 09:30:00,42.54,42.77,42.29,42.67,37100.0,24.3037,24.4351,24.1609,24.378,37100.0
2010-07-19 10:00:00,42.63,42.64,41.74,41.8,48900.0,24.3552,24.3609,23.8467,23.881,48900.0
2010-07-19 10:30:00,41.8,41.98,41.67,41.9,36600.0,23.881,23.9838,23.8067,23.9381,36600.0
2010-07-19 11:00:00,41.88,42.15,41.82,42.06,48600.0,23.9267,24.0809,23.8924,24.0295,48600.0
2010-07-19 11:30:00,42.07,42.18,41.83,42.17,57600.0,24.0352,24.0981,23.8981,24.0924,57600.0
2010-07-19 12:00:00,42.16,42.32,42.02,42.29,27400.0,24.0866,24.1781,24.0067,24.1609,27400.0
2010-07-19 12:30:00,42.29,42.7,42.23,42.7,12900.0,24.1609,24.3952,24.1266,24.3952,12900.0
2010-07-19 13:00:00,42.69,42.71,42.55,42.57,12700.0,24.3894,24.4009,24.3095,24.3209,12700.0
2010-07-19 13:30:00,42.59,42.75,42.48,42.65,10100.0,24.3323,24.4237,24.2695,24.3666,10100.0
2010-07-19 14:00:00,42.63,42.96,42.62,42.84,16900.0,24.3552,24.5437,24.3494,24.4751,16900.0
2010-07-19 14:30:00,42.85,43.19,42.84,43.15,20100.0,24.4808,24.6751,24.4751,24.6522,20100.0
2010-07-19 15:00:00,43.11,43.32,43.09,43.14,49400.0,24.6294,24.7494,24.618,24.6465,49400.0
2010-07-19 15:30:00,43.15,43.25,43.01,43.19,150000.0,24.6522,24.7094,24.5723,24.6751,150000.0
2010-07-20 09:30:00,42.53,42.53,42.17,42.49,43100.0,24.298,24.298,24.0924,24.2752,43100.0
2010-07-20 10:00:00,42.44,42.73,42.21,42.65,57500.0,24.2466,24.4123,24.1152,24.3666,57500.0
2010-07-20 10:30:00,42.61,43.11,42.55,43.08,54500.0,24.3437,24.6294,24.3095,24.6123,54500.0
2010-07-20 11:00:00,43.07,43.44,43.06,43.42,26000.0,24.6065,24.8179,24.6008,24.8065,26000.0
2010-07-20 11:30:00,43.45,43.55,43.27,43.41,28700.0,24.8236,24.8808,24.7208,24.8008,28700.0
2010-07-20 12:00:00,43.41,43.54,43.25,43.54,31400.0,24.8008,24.8751,24.7094,24.8751,31400.0
2010-07-20 12:30:00,43.52,43.56,43.35,43.56,18900.0,24.8636,24.8865,24.7665,24.8865,18900.0
2010-07-20 13:00:00,43.58,43.76,43.52,43.67,32100.0,24.8979,25.0007,24.8636,24.9493,32100.0
2010-07-20 13:30:00,43.65,44.33,43.63,44.04,70100.0,24.9379,25.3264,24.9265,25.1607,70100.0
2010-07-20 14:00:00,44.01,44.03,43.7,43.76,36100.0,25.1436,25.155,24.9665,25.0007,36100.0
2010-07-20 14:30:00,43.8,44.03,43.72,43.91,26400.0,25.0236,25.155,24.9779,25.0864,26400.0
2010-07-20 15:00:00,43.91,44.2,43.8,44.18,37800.0,25.0864,25.2521,25.0236,25.2407,37800.0
2010-07-20 15:30:00,44.19,44.33,43.92,44.19,130800.0,25.2464,25.3264,25.0922,25.2464,130800.0
2010-07-21 09:30:00,44.7,44.99,43.98,44.01,17600.0,25.5378,25.7035,25.1264,25.1436,17600.0
2010-07-21 10:00:00,44.01,44.15,43.73,44.15,44200.0,25.1436,25.2236,24.9836,25.2236,44200.0
2010-07-21 10:30:00,44.16,44.16,43.65,43.72,26300.0,25.2293,25.2293,24.9379,24.9779,26300.0
2010-07-21 11:00:00,43.76,43.87,43.56,43.72,35000.0,25.0007,25.0636,24.8865,24.9779,35000.0
2010-07-21 11:30:00,43.7,44.03,43.63,44.03,142700.0,24.9665,25.155,24.9265,25.155,142700.0
2010-07-21 12:00:00,44.07,44.31,44.0,44.18,61000.0,25.1779,25.315,25.1379,25.2407,61000.0
2010-07-21 12:30:00,44.17,44.43,44.17,44.35,63700.0,25.235,25.3835,25.235,25.3378,63700.0
2010-07-21 13:00:00,44.35,44.5,44.32,44.41,70800.0,25.3378,25.4235,25.3207,25.3721,70800.0
2010-07-21 13:30:00,44.4,44.55,44.29,44.35,50000.0,25.3664,25.4521,25.3035,25.3378,50000.0
2010-07-21 14:00:00,44.35,44.38,43.64,43.72,86700.0,25.3378,25.355,24.9322,24.9779,86700.0
2010-07-21 14:30:00,43.66,43.86,43.34,43.4,31600.0,24.9436,25.0579,24.7608,24.7951,31600.0
2010-07-21 15:00:00,43.42,43.65,43.25,43.39,109800.0,24.8065,24.9379,24.7094,24.7894,109800.0
2010-07-21 15:30:00,43.38,43.51,43.04,43.16,309800.0,24.7836,24.8579,24.5894,24.658,309800.0
2010-07-22 09:30:00,43.72,44.24,43.67,44.21,35100.0,24.9779,25.275,24.9493,25.2578,35100.0
2010-07-22 10:00:00,44.21,44.6,44.21,44.44,42000.0,25.2578,25.4807,25.2578,25.3892,42000.0
2010-07-22 10:30:00,44.46,44.88,44.39,44.78,25100.0,25.4007,25.6406,25.3607,25.5835,25100.0
2010-07-22 11:00:00,44.7,44.91,44.7,44.86,20100.0,25.5378,25.6578,25.5378,25.6292,20100.0
2010-07-22 11:30:00,44.89,44.92,44.63,44.76,28500.0,25.6463,25.6635,25.4978,25.5721,28500.0
2010-07-22 12:00:00,44.71,44.8,44.61,44.76,19200.0,25.5435,25.5949,25.4864,25.5721,19200.0
2010-07-22 12:30:00,44.73,44.94,44.71,44.92,23900.0,25.5549,25.6749,25.5435,25.6635,23900.0
2010-07-22 13:00:00,44.93,45.24,44.91,45.11,37800.0,25.6692,25.8463,25.6578,25.772,37800.0
2010-07-22 13:30:00,45.02,45.26,45.02,45.23,31800.0,25.7206,25.8577,25.7206,25.8406,31800.0
2010-07-22 14:00:00,45.24,45.57,45.21,45.55,53000.0,25.8463,26.0348,25.8292,26.0234,53000.0
2010-07-22 14:30:00,45.54,45.62,45.44,45.52,74400.0,26.0177,26.0634,25.9606,26.0063,74400.0
2010-07-22 15:00:00,45.5,45.66,45.4,45.47,62200.0,25.9948,26.0862,25.9377,25.9777,62200.0
2010-07-22 15:30:00,45.48,45.53,44.91,45.29,230800.0,25.9834,26.012,25.6578,25.8749,230800.0
2010-07-23 09:30:00,45.08,45.2,44.59,44.68,22900.0,25.7549,25.8234,25.4749,25.5264,22900.0
2010-07-23 10:00:00,44.67,44.89,44.49,44.8,34500.0,25.5206,25.6463,25.4178,25.5949,34500.0
2010-07-23 10:30:00,44.82,45.01,44.81,44.81,30000.0,25.6063,25.7149,25.6006,25.6006,30000.0
2010-07-23 11:00:00,44.83,44.91,44.55,44.72,24100.0,25.6121,25.6578,25.4521,25.5492,24100.0
2010-07-23 11:30:00,44.72,45.14,44.72,45.1,23200.0,25.5492,25.7892,25.5492,25.7663,23200.0
2010-07-23 12:00:00,45.15,45.38,44.96,45.17,38600.0,25.7949,25.9263,25.6863,25.8063,38600.0
2010-07-23 12:30:00,45.23,45.32,45.03,45.32,14400.0,25.8406,25.892,25.7263,25.892,14400.0
2010-07-23 13:00:00,45.3,45.83,45.08,45.8,74800.0,25.8806,26.1834,25.7549,26.1662,74800.0
2010-07-23 13:30:00,45.84,45.92,45.41,45.55,84100.0,26.1891,26.2348,25.9434,26.0234,84100.0
2010-07-23 14:00:00,45.56,45.71,45.52,45.63,72200.0,26.0291,26.1148,26.0063,26.0691,72200.0
2010-07-23 14:30:00,45.63,45.66,45.44,45.52,82500.0,26.0691,26.0862,25.9606,26.0063,82500.0
2010-07-23 15:00:00,45.53,45.64,45.32,45.5,122100.0,26.012,26.0748,25.892,25.9948,122100.0
2010-07-23 15:30:00,45.5,45.67,45.2,45.61,305000.0,25.9948,26.092,25.8234,26.0577,305000.0
2010-07-26 09:30:00,45.72,46.06,45.21,45.45,83300.0,26.1205,26.3148,25.8292,25.9663,83300.0
2010-07-26 10:00:00,45.55,46.03,45.49,45.98,114000.0,26.0234,26.2976,25.9891,26.2691,114000.0
2010-07-26 10:30:00,46.0,46.19,45.9,46.13,61700.0,26.2805,26.389,26.2234,26.3548,61700.0
2010-07-26 11:00:00,46.15,46.46,46.08,46.46,79800.0,26.3662,26.5433,26.3262,26.5433,79800.0
2010-07-26 11:30:00,46.46,46.58,46.41,46.45,71000.0,26.5433,26.6119,26.5147,26.5376,71000.0
2010-07-26 12:00:00,46.49,46.54,46.35,46.46,28900.0,26.5604,26.589,26.4805,26.5433,28900.0
2010-07-26 12:30:00,46.45,46.57,46.2,46.35,47200.0,26.5376,26.6061,26.3948,26.4805,47200.0
2010-07-26 13:00:00,46.37,46.4,46.18,46.36,35100.0,26.4919,26.509,26.3833,26.4862,35100.0
2010-07-26 13:30:00,46.39,46.43,46.21,46.23,24600.0,26.5033,26.5262,26.4005,26.4119,24600.0
2010-07-26 14:00:00,46.24,46.34,46.15,46.15,23400.0,26.4176,26.4747,26.3662,26.3662,23400.0
2010-07-26 14:30:00,46.15,46.19,46.01,46.12,23500.0,26.3662,26.389,26.2862,26.349,23500.0
2010-07-26 15:00:00,46.17,46.34,46.11,46.2,44700.0,26.3776,26.4747,26.3433,26.3948,44700.0
2010-07-26 15:30:00,46.23,46.55,46.18,46.33,271200.0,26.4119,26.5947,26.3833,26.469,271200.0
2010-07-27 09:30:00,46.87,47.11,46.59,46.75,92700.0,26.7775,26.9147,26.6176,26.709,92700.0
2010-07-27 10:00:00,46.74,47.04,46.28,46.4,88600.0,26.7033,26.8747,26.4405,26.509,88600.0
2010-07-27 10:30:00,46.4,46.48,46.0,46.0,45400.0,26.509,26.5547,26.2805,26.2805,45400.0
2010-07-27 11:00:00,46.05,46.05,45.58,45.65,46700.0,26.3091,26.3091,26.0405,26.0805,46700.0
2010-07-27 11:30:00,45.66,46.06,45.65,46.04,45300.0,26.0862,26.3148,26.0805,26.3033,45300.0
2010-07-27 12:00:00,46.03,46.3,46.0,46.24,52200.0,26.2976,26.4519,26.2805,26.4176,52200.0
2010-07-27 12:30:00,46.23,46.29,46.0,46.27,56400.0,26.4119,26.4462,26.2805,26.4347,56400.0
2010-07-27 13:00:00,46.24,46.35,46.16,46.19,41200.0,26.4176,26.4805,26.3719,26.389,41200.0
2010-07-27 13:30:00,46.17,46.23,45.86,45.98,64500.0,26.3776,26.4119,26.2005,26.2691,64500.0
2010-07-27 14:00:00,46.0,46.27,45.96,46.09,52000.0,26.2805,26.4347,26.2576,26.3319,52000.0
2010-07-27 14:30:00,46.1,46.34,46.08,46.3,41700.0,26.3376,26.4747,26.3262,26.4519,41700.0
2010-07-27 15:00:00,46.25,46.37,46.15,46.34,72800.0,26.4233,26.4919,26.3662,26.4747,72800.0
2010-07-27 15:30:00,46.33,46.42,46.12,46.27,183700.0,26.469,26.5204,26.349,26.4347,183700.0
2010-07-28 09:30:00,46.24,46.65,45.99,46.35,31600.0,26.4176,26.6518,26.2748,26.4805,31600.0
2010-07-28 10:00:00,46.39,46.39,45.92,46.1,25700.0,26.5033,26.5033,26.2348,26.3376,25700.0
2010-07-28 10:30:00,46.09,46.2,45.94,46.18,29800.0,26.3319,26.3948,26.2462,26.3833,29800.0
2010-07-28 11:00:00,46.13,46.34,46.12,46.26,31600.0,26.3548,26.4747,26.349,26.429,31600.0
2010-07-28 11:30:00,46.21,46.39,46.19,46.29,22000.0,26.4005,26.5033,26.389,26.4462,22000.0
2010-07-28 12:00:00,46.28,46.59,46.26,46.56,31700.0,26.4405,26.6176,26.429,26.6004,31700.0
2010-07-28 12:30:00,46.57,46.71,46.48,46.69,85800.0,26.6061,26.6861,26.5547,26.6747,85800.0
2010-07-28 13:00:00,46.71,46.8,46.59,46.62,22200.0,26.6861,26.7375,26.6176,26.6347,22200.0
2010-07-28 13:30:00,46.61,46.68,46.35,46.63,33100.0,26.629,26.669,26.4805,26.6404,33100.0
2010-07-28 14:00:00,46.61,46.66,46.28,46.35,43600.0,26.629,26.6576,26.4405,26.4805,43600.0
2010-07-28 14:30:00,46.33,46.4,46.18,46.26,35200.0,26.469,26.509,26.3833,26.429,35200.0
2010-07-28 15:00:00,46.27,46.37,46.14,46.25,78400.0,26.4347,26.4919,26.3605,26.4233,78400.0
2010-07-28 15:30:00,46.29,46.43,46.24,46.39,143000.0,26.4462,26.5262,26.4176,26.5033,143000.0
2010-07-29 09:30:00,46.62,46.68,46.37,46.46,27600.0,26.6347,26.669,26.4919,26.5433,27600.0
2010-07-29 10:00:00,46.46,46.46,46.04,46.15,35500.0,26.5433,26.5433,26.3033,26.3662,35500.0
2010-07-29 10:30:00,46.13,46.3,46.05,46.19,64800.0,26.3548,26.4519,26.3091,26.389,64800.0
2010-07-29 11:00:00,46.21,46.24,45.56,45.67,96400.0,26.4005,26.4176,26.0291,26.092,96400.0
2010-07-29 11:30:00,45.65,45.69,45.35,45.42,94100.0,26.0805,26.1034,25.9091,25.9491,94100.0
2010-07-29 12:00:00,45.4,45.6,45.19,45.27,63600.0,25.9377,26.052,25.8177,25.8634,63600.0
2010-07-29 12:30:00,45.27,45.81,45.11,45.79,44000.0,25.8634,26.1719,25.772,26.1605,44000.0
2010-07-29 13:00:00,45.82,45.93,45.58,45.69,23900.0,26.1777,26.2405,26.0405,26.1034,23900.0
2010-07-29 13:30:00,45.68,45.87,45.66,45.69,27500.0,26.0977,26.2062,26.0862,26.1034,27500.0
2010-07-29 14:00:00,45.71,45.78,45.45,45.64,87100.0,26.1148,26.1548,25.9663,26.0748,87100.0
2010-07-29 14:30:00,45.65,45.82,45.49,45.6,106400.0,26.0805,26.1777,25.9891,26.052,106400.0
2010-07-29 15:00:00,45.64,45.82,45.58,45.68,108900.0,26.0748,26.1777,26.0405,26.0977,108900.0
2010-07-29 15:30:00,45.72,45.77,45.21,45.36,214400.0,26.1205,26.1491,25.8292,25.9148,214400.0
2010-07-30 09:30:00,45.42,45.43,44.45,45.23,52900.0,25.9491,25.9548,25.395,25.8406,52900.0
2010-07-30 10:00:00,45.2,45.58,45.14,45.24,89600.0,25.8234,26.0405,25.7892,25.8463,89600.0
2010-07-30 10:30:00,45.24,45.78,45.24,45.74,56800.0,25.8463,26.1548,25.8463,26.1319,56800.0
2010-07-30 11:00:00,45.74,45.79,45.48,45.53,73300.0,26.1319,26.1605,25.9834,26.012,73300.0
2010-07-30 11:30:00,45.54,45.6,45.35,45.6,49000.0,26.0177,26.052,25.9091,26.052,49000.0
2010-07-30 12:00:00,45.61,45.88,45.61,45.69,55100.0,26.0577,26.2119,26.0577,26.1034,55100.0
2010-07-30 12:30:00,45.71,45.82,45.55,45.64,35900.0,26.1148,26.1777,26.0234,26.0748,35900.0
2010-07-30 13:00:00,45.65,45.67,45.46,45.58,40300.0,26.0805,26.092,25.972,26.0405,40300.0
2010-07-30 13:30:00,45.57,45.64,45.48,45.56,52500.0,26.0348,26.0748,25.9834,26.0291,52500.0
2010-07-30 14:00:00,45.52,45.64,45.5,45.54,78900.0,26.0063,26.0748,25.9948,26.0177,78900.0
2010-07-30 14:30:00,45.54,45.63,45.49,45.54,90800.0,26.0177,26.0691,25.9891,26.0177,90800.0
2010-07-30 15:00:00,45.56,45.8,45.52,45.68,128000.0,26.0291,26.1662,26.0063,26.0977,128000.0
2010-07-30 15:30:00,45.68,45.74,45.45,45.54,248200.0,26.0977,26.1319,25.9663,26.0177,248200.0
2010-08-02 09:30:00,46.4,46.86,46.4,46.81,51800.0,26.509,26.7718,26.509,26.7433,51800.0
2010-08-02 10:00:00,46.82,47.38,46.81,47.34,76900.0,26.749,27.0689,26.7433,27.0461,76900.0
2010-08-02 10:30:00,47.35,47.45,47.32,47.43,37900.0,27.0518,27.1089,27.0346,27.0975,37900.0
2010-08-02 11:00:00,47.45,47.45,47.08,47.28,38200.0,27.1089,27.1089,26.8975,27.0118,38200.0
2010-08-02 11:30:00,47.28,47.54,47.26,47.44,34900.0,27.0118,27.1603,27.0003,27.1032,34900.0
2010-08-02 12:00:00,47.45,47.65,47.33,47.33,27500.0,27.1089,27.2232,27.0403,27.0403,27500.0
2010-08-02 12:30:00,47.33,47.34,47.19,47.33,30300.0,27.0403,27.0461,26.9604,27.0403,30300.0
2010-08-02 13:00:00,47.31,47.49,47.3,47.45,17700.0,27.0289,27.1318,27.0232,27.1089,17700.0
2010-08-02 13:30:00,47.43,47.46,47.32,47.44,45500.0,27.0975,27.1146,27.0346,27.1032,45500.0
2010-08-02 14:00:00,47.45,47.53,47.3,47.38,38200.0,27.1089,27.1546,27.0232,27.0689,38200.0
2010-08-02 14:30:00,47.38,47.49,47.34,47.43,53100.0,27.0689,27.1318,27.0461,27.0975,53100.0
2010-08-02 15:00:00,47.43,47.44,47.29,47.4,61100.0,27.0975,27.1032,27.0175,27.0803,61100.0
2010-08-02 15:30:00,47.4,47.44,47.28,47.4,186700.0,27.0803,27.1032,27.0118,27.0803,186700.0
2010-08-03 09:30:00,47.01,47.14,46.76,46.98,39700.0,26.8575,26.9318,26.7147,26.8404,39700.0
2010-08-03 10:00:00,46.95,46.96,46.54,46.94,51400.0,26.8232,26.829,26.589,26.8175,51400.0
2010-08-03 10:30:00,46.93,47.25,46.81,47.23,53400.0,26.8118,26.9946,26.7433,26.9832,53400.0
2010-08-03 11:00:00,47.27,47.28,47.13,47.22,53400.0,27.0061,27.0118,26.9261,26.9775,53400.0
2010-08-03 11:30:00,47.21,47.42,47.18,47.38,48300.0,26.9718,27.0918,26.9546,27.0689,48300.0
2010-08-03 12:00:00,47.38,47.55,47.33,47.53,73800.0,27.0689,27.166,27.0403,27.1546,73800.0
2010-08-03 12:30:00,47.51,47.81,47.49,47.77,28900.0,27.1432,27.3146,27.1318,27.2917,28900.0
2010-08-03 13:00:00,47.75,47.77,47.5,47.6,43800.0,27.2803,27.2917,27.1375,27.1946,43800.0
2010-08-03 13:30:00,47.58,47.68,47.55,47.58,30500.0,27.1832,27.2403,27.166,27.1832,30500.0
2010-08-03 14:00:00,47.58,47.87,47.54,47.87,63500.0,27.1832,27.3489,27.1603,27.3489,63500.0
2010-08-03 14:30:00,47.86,47.86,47.7,47.77,44900.0,27.3431,27.3431,27.2517,27.2917,44900.0
2010-08-03 15:00:00,47.76,47.76,47.39,47.41,59100.0,27.286,27.286,27.0746,27.086,59100.0
2010-08-03 15:30:00,47.41,47.57,47.37,47.46,166100.0,27.086,27.1775,27.0632,27.1146,166100.0
2010-08-04 09:30:00,47.53,47.63,47.19,47.26,27200.0,27.1546,27.2117,26.9604,27.0003,27200.0
2010-08-04 10:00:00,47.31,47.37,46.75,47.0,102300.0,27.0289,27.0632,26.709,26.8518,102300.0
2010-08-04 10:30:00,47.02,47.26,46.9,46.94,43000.0,26.8632,27.0003,26.7947,26.8175,43000.0
2010-08-04 11:00:00,46.94,47.1,46.81,47.08,53600.0,26.8175,26.9089,26.7433,26.8975,53600.0
2010-08-04 11:30:00,47.05,47.13,46.94,46.97,40000.0,26.8804,26.9261,26.8175,26.8347,40000.0
2010-08-04 12:00:00,46.97,47.27,46.89,47.22,42500.0,26.8347,27.0061,26.789,26.9775,42500.0
2010-08-04 12:30:00,47.22,47.23,46.95,47.0,44400.0,26.9775,26.9832,26.8232,26.8518,44400.0
2010-08-04 13:00:00,47.01,47.03,46.86,46.86,25000.0,26.8575,26.8689,26.7718,26.7718,25000.0
2010-08-04 13:30:00,46.87,46.93,46.82,46.86,35100.0,26.7775,26.8118,26.749,26.7718,35100.0
2010-08-04 14:00:00,46.9,47.02,46.73,46.78,54000.0,26.7947,26.8632,26.6976,26.7261,54000.0
2010-08-04 14:30:00,46.79,46.99,46.77,46.91,41000.0,26.7318,26.8461,26.7204,26.8004,41000.0
2010-08-04 15:00:00,46.92,47.14,46.9,47.05,36000.0,26.8061,26.9318,26.7947,26.8804,36000.0
2010-08-04 15:30:00,47.07,47.12,46.86,47.06,77000.0,26.8918,26.9204,26.7718,26.8861,77000.0
2010-08-05 09:30:00,46.67,47.45,46.67,47.35,27700.0,26.6633,27.1089,26.6633,27.0518,27700.0
2010-08-05 10:00:00,47.29,47.51,47.25,47.31,21400.0,27.0175,27.1432,26.9946,27.0289,21400.0
2010-08-05 10:30:00,47.32,47.34,46.91,46.97,23100.0,27.0346,27.0461,26.8004,26.8347,23100.0
2010-08-05 11:00:00,47.02,47.12,46.85,47.08,24400.0,26.8632,26.9204,26.7661,26.8975,24400.0
2010-08-05 11:30:00,47.04,47.1,46.79,46.87,11200.0,26.8747,26.9089,26.7318,26.7775,11200.0
2010-08-05 12:00:00,46.86,46.95,46.72,46.85,16000.0,26.7718,26.8232,26.6918,26.7661,16000.0
2010-08-05 12:30:00,46.8,46.82,46.65,46.67,29000.0,26.7375,26.749,26.6518,26.6633,29000.0
2010-08-05 13:00:00,46.69,46.72,46.51,46.57,19300.0,26.6747,26.6918,26.5719,26.6061,19300.0
2010-08-05 13:30:00,46.57,46.87,46.56,46.77,31300.0,26.6061,26.7775,26.6004,26.7204,31300.0
2010-08-05 14:00:00,46.81,46.96,46.75,46.81,9400.0,26.7433,26.829,26.709,26.7433,9400.0
2010-08-05 14:30:00,46.82,46.93,46.77,46.9,26500.0,26.749,26.8118,26.7204,26.7947,26500.0
2010-08-05 15:00:00,46.87,47.12,46.87,46.97,28100.0,26.7775,26.9204,26.7775,26.8347,28100.0
2010-08-05 15:30:00,46.96,47.03,46.67,46.71,112800.0,26.829,26.8689,26.6633,26.6861,112800.0
2010-08-06 09:30:00,46.1,46.76,46.09,46.6,39300.0,26.3376,26.7147,26.3319,26.6233,39300.0
2010-08-06 10:00:00,46.6,46.69,46.33,46.42,60300.0,26.6233,26.6747,26.469,26.5204,60300.0
2010-08-06 10:30:00,46.35,46.47,45.5,45.51,56100.0,26.4805,26.549,25.9948,26.0005,56100.0
2010-08-06 11:00:00,45.51,45.86,45.45,45.82,36900.0,26.0005,26.2005,25.9663,26.1777,36900.0
2010-08-06 11:30:00,45.78,45.99,45.72,45.84,133800.0,26.1548,26.2748,26.1205,26.1891,133800.0
2010-08-06 12:00:00,45.84,45.89,45.81,45.85,36000.0,26.1891,26.2176,26.1719,26.1948,36000.0
2010-08-06 12:30:00,45.86,45.98,45.83,45.87,35200.0,26.2005,26.2691,26.1834,26.2062,35200.0
2010-08-06 13:00:00,45.88,45.95,45.62,45.63,26700.0,26.2119,26.2519,26.0634,26.0691,26700.0
2010-08-06 13:30:00,45.67,45.75,45.56,45.67,26100.0,26.092,26.1377,26.0291,26.092,26100.0
2010-08-06 14:00:00,45.62,45.65,45.47,45.62,43400.0,26.0634,26.0805,25.9777,26.0634,43400.0
2010-08-06 14:30:00,45.62,46.1,45.57,46.03,35300.0,26.0634,26.3376,26.0348,26.2976,35300.0
2010-08-06 15:00:00,46.03,46.32,46.03,46.27,48200.0,26.2976,26.4633,26.2976,26.4347,48200.0
2010-08-06 15:30:00,46.26,46.42,46.2,46.32,83600.0,26.429,26.5204,26.3948,26.4633,83600.0
2010-08-09 09:30:00,46.68,46.76,46.31,46.32,37800.0,26.669,26.7147,26.4576,26.4633,37800.0
2010-08-09 10:00:00,46.32,46.45,46.2,46.35,71200.0,26.4633,26.5376,26.3948,26.4805,71200.0
2010-08-09 10:30:00,46.33,46.53,46.25,46.52,17600.0,26.469,26.5833,26.4233,26.5776,17600.0
2010-08-09 11:00:00,46.53,46.7,46.44,46.62,25400.0,26.5833,26.6804,26.5319,26.6347,25400.0
2010-08-09 11:30:00,46.64,46.81,46.64,46.74,19900.0,26.6461,26.7433,26.6461,26.7033,19900.0
2010-08-09 12:00:00,46.76,46.8,46.67,46.73,15500.0,26.7147,26.7375,26.6633,26.6976,15500.0
2010-08-09 12:30:00,46.73,46.81,46.65,46.81,11500.0,26.6976,26.7433,26.6518,26.7433,11500.0
2010-08-09 13:00:00,46.79,46.85,46.71,46.77,28500.0,26.7318,26.7661,26.6861,26.7204,28500.0
2010-08-09 13:30:00,46.76,47.02,46.76,46.93,13200.0,26.7147,26.8632,26.7147,26.8118,13200.0
2010-08-09 14:00:00,46.92,47.03,46.92,46.99,11700.0,26.8061,26.8689,26.8061,26.8461,11700.0
2010-08-09 14:30:00,46.95,47.21,46.94,47.19,22500.0,26.8232,26.9718,26.8175,26.9604,22500.0
2010-08-09 15:00:00,47.17,47.21,47.01,47.04,14600.0,26.9489,26.9718,26.8575,26.8747,14600.0
2010-08-09 15:30:00,47.05,47.2,47.01,47.13,71000.0,26.8804,26.9661,26.8575,26.9261,71000.0
2010-08-10 09:30:00,46.55,46.76,46.42,46.76,30800.0,26.5947,26.7147,26.5204,26.7147,30800.0
2010-08-10 10:00:00,46.76,46.82,46.52,46.74,42500.0,26.7147,26.749,26.5776,26.7033,42500.0
2010-08-10 10:30:00,46.73,46.83,46.54,46.64,28700.0,26.6976,26.7547,26.589,26.6461,28700.0
2010-08-10 11:00:00,46.64,46.8,46.63,46.8,22000.0,26.6461,26.7375,26.6404,26.7375,22000.0
2010-08-10 11:30:00,46.75,46.84,46.69,46.82,24300.0,26.709,26.7604,26.6747,26.749,24300.0
2010-08-10 12:00:00,46.8,46.8,46.61,46.61,43000.0,26.7375,26.7375,26.629,26.629,43000.0
2010-08-10 12:30:00,46.61,46.66,46.43,46.47,23500.0,26.629,26.6576,26.5262,26.549,23500.0
2010-08-10 13:00:00,46.5,46.5,46.26,46.27,20400.0,26.5661,26.5661,26.429,26.4347,20400.0
2010-08-10 13:30:00,46.27,46.55,46.21,46.48,19900.0,26.4347,26.5947,26.4005,26.5547,19900.0
2010-08-10 14:00:00,46.48,46.84,46.41,46.69,24900.0,26.5547,26.7604,26.5147,26.6747,24900.0
2010-08-10 14:30:00,46.7,47.24,46.7,46.97,30500.0,26.6804,26.9889,26.6804,26.8347,30500.0
2010-08-10 15:00:00,46.97,47.13,46.67,46.82,26300.0,26.8347,26.9261,26.6633,26.749,26300.0
2010-08-10 15:30:00,46.84,46.97,46.65,46.7,172600.0,26.7604,26.8347,26.6518,26.6804,172600.0
2010-08-11 09:30:00,45.63,46.31,45.51,46.02,41200.0,26.0691,26.4576,26.0005,26.2919,41200.0
2010-08-11 10:00:00,46.02,46.17,45.95,45.98,76900.0,26.2919,26.3776,26.2519,26.2691,76900.0
2010-08-11 10:30:00,45.98,46.02,45.55,45.59,52900.0,26.2691,26.2919,26.0234,26.0463,52900.0
2010-08-11 11:00:00,45.59,45.61,45.25,45.47,53400.0,26.0463,26.0577,25.852,25.9777,53400.0
2010-08-11 11:30:00,45.47,45.65,45.44,45.65,27500.0,25.9777,26.0805,25.9606,26.0805,27500.0
2010-08-11 12:00:00,45.66,45.68,45.49,45.5,18400.0,26.0862,26.0977,25.9891,25.9948,18400.0
2010-08-11 12:30:00,45.51,45.62,45.34,45.37,38600.0,26.0005,26.0634,25.9034,25.9206,38600.0
2010-08-11 13:00:00,45.39,45.66,45.38,45.52,54100.0,25.932,26.0862,25.9263,26.0063,54100.0
2010-08-11 13:30:00,45.55,45.65,45.5,45.53,18200.0,26.0234,26.0805,25.9948,26.012,18200.0
2010-08-11 14:00:00,45.51,45.63,45.5,45.5,31000.0,26.0005,26.0691,25.9948,25.9948,31000.0
2010-08-11 14:30:00,45.52,45.56,45.33,45.45,103800.0,26.0063,26.0291,25.8977,25.9663,103800.0
2010-08-11 15:00:00,45.43,45.72,45.41,45.69,71700.0,25.9548,26.1205,25.9434,26.1034,71700.0
2010-08-11 15:30:00,45.69,46.0,45.69,45.9,302200.0,26.1034,26.2805,26.1034,26.2234,302200.0
2010-08-12 09:30:00,44.98,45.57,44.98,45.41,56400.0,25.6977,26.0348,25.6977,25.9434,56400.0
2010-08-12 10:00:00,45.46,45.65,45.32,45.56,25300.0,25.972,26.0805,25.892,26.0291,25300.0
2010-08-12 10:30:00,45.53,45.76,45.4,45.57,39900.0,26.012,26.1434,25.9377,26.0348,39900.0
2010-08-12 11:00:00,45.61,45.66,45.4,45.64,43900.0,26.0577,26.0862,25.9377,26.0748,43900.0
2010-08-12 11:30:00,45.58,45.59,45.26,45.28,22600.0,26.0405,26.0463,25.8577,25.8691,22600.0
2010-08-12 12:00:00,45.26,45.31,45.15,45.19,29800.0,25.8577,25.8863,25.7949,25.8177,29800.0
2010-08-12 12:30:00,45.2,45.32,45.16,45.23,19500.0,25.8234,25.892,25.8006,25.8406,19500.0
2010-08-12 13:00:00,45.25,45.33,45.03,45.03,16100.0,25.852,25.8977,25.7263,25.7263,16100.0
2010-08-12 13:30:00,45.07,45.08,44.92,44.92,25800.0,25.7492,25.7549,25.6635,25.6635,25800.0
2010-08-12 14:00:00,44.96,45.11,44.87,45.06,14100.0,25.6863,25.772,25.6349,25.7435,14100.0
2010-08-12 14:30:00,45.05,45.18,44.96,45.11,22800.0,25.7377,25.812,25.6863,25.772,22800.0
2010-08-12 15:00:00,45.1,45.4,45.1,45.22,30800.0,25.7663,25.9377,25.7663,25.8349,30800.0
2010-08-12 15:30:00,45.26,45.34,44.98,45.09,78300.0,25.8577,25.9034,25.6977,25.7606,78300.0
2010-08-13 09:30:00,45.81,45.99,45.31,45.61,74900.0,26.1719,26.2748,25.8863,26.0577,74900.0
2010-08-13 10:00:00,45.57,45.87,45.49,45.62,53000.0,26.0348,26.2062,25.9891,26.0634,53000.0
2010-08-13 10:30:00,45.62,45.75,45.52,45.7,51000.0,26.0634,26.1377,26.0063,26.1091,51000.0
2010-08-13 11:00:00,45.67,45.73,45.39,45.51,27400.0,26.092,26.1262,25.932,26.0005,27400.0
2010-08-13 11:30:00,45.5,45.52,45.37,45.46,18200.0,25.9948,26.0063,25.9206,25.972,18200.0
2010-08-13 12:00:00,45.46,45.6,45.39,45.56,23400.0,25.972,26.052,25.932,26.0291,23400.0
2010-08-13 12:30:00,45.59,45.72,45.49,45.72,10800.0,26.0463,26.1205,25.9891,26.1205,10800.0
2010-08-13 13:00:00,45.71,45.74,45.42,45.53,14500.0,26.1148,26.1319,25.9491,26.012,14500.0
2010-08-13 13:30:00,45.54,45.63,45.5,45.5,14700.0,26.0177,26.0691,25.9948,25.9948,14700.0
2010-08-13 14:00:00,45.49,45.57,45.43,45.57,24300.0,25.9891,26.0348,25.9548,26.0348,24300.0
2010-08-13 14:30:00,45.55,45.63,45.36,45.37,33200.0,26.0234,26.0691,25.9148,25.9206,33200.0
2010-08-13 15:00:00,45.43,45.48,45.28,45.35,41100.0,25.9548,25.9834,25.8691,25.9091,41100.0
2010-08-13 15:30:00,45.35,45.47,45.17,45.21,103700.0,25.9091,25.9777,25.8063,25.8292,103700.0
2010-08-16 09:30:00,45.07,45.22,44.84,45.08,28100.0,25.7492,25.8349,25.6178,25.7549,28100.0
2010-08-16 10:00:00,45.07,45.58,45.0,45.39,46200.0,25.7492,26.0405,25.7092,25.932,46200.0
2010-08-16 10:30:00,45.43,45.84,45.43,45.62,50200.0,25.9548,26.1891,25.9548,26.0634,50200.0
2010-08-16 11:00:00,45.63,45.69,45.35,45.44,34100.0,26.0691,26.1034,25.9091,25.9606,34100.0
2010-08-16 11:30:00,45.42,45.48,45.28,45.28,29200.0,25.9491,25.9834,25.8691,25.8691,29200.0
2010-08-16 12:00:00,45.27,45.43,45.22,45.39,17000.0,25.8634,25.9548,25.8349,25.932,17000.0
2010-08-16 12:30:00,45.44,45.52,45.32,45.39,11100.0,25.9606,26.0063,25.892,25.932,11100.0
2010-08-16 13:00:00,45.43,45.52,45.31,45.34,21900.0,25.9548,26.0063,25.8863,25.9034,21900.0
2010-08-16 13:30:00,45.38,45.45,45.13,45.17,28400.0,25.9263,25.9663,25.7834,25.8063,28400.0
2010-08-16 14:00:00,45.2,45.29,45.03,45.26,28000.0,25.8234,25.8749,25.7263,25.8577,28000.0
2010-08-16 14:30:00,45.27,45.27,44.98,45.01,19000.0,25.8634,25.8634,25.6977,25.7149,19000.0
2010-08-16 15:00:00,45.0,45.03,44.83,44.89,34800.0,25.7092,25.7263,25.6121,25.6463,34800.0
2010-08-16 15:30:00,44.9,44.93,44.74,44.74,237000.0,25.652,25.6692,25.5606,25.5606,237000.0
2010-08-17 09:30:00,45.33,45.37,45.02,45.07,114100.0,25.8977,25.9206,25.7206,25.7492,114100.0
2010-08-17 10:00:00,45.08,45.18,44.72,45.01,167700.0,25.7549,25.812,25.5492,25.7149,167700.0
2010-08-17 10:30:00,45.05,45.3,45.03,45.23,80900.0,25.7377,25.8806,25.7263,25.8406,80900.0
2010-08-17 11:00:00,45.24,45.6,45.24,45.29,51200.0,25.8463,26.052,25.8463,25.8749,51200.0
2010-08-17 11:30:00,45.31,45.46,45.23,45.39,55500.0,25.8863,25.972,25.8406,25.932,55500.0
2010-08-17 12:00:00,45.36,45.53,45.22,45.22,35600.0,25.9148,26.012,25.8349,25.8349,35600.0
2010-08-17 12:30:00,45.19,45.54,45.19,45.52,23100.0,25.8177,26.0177,25.8177,26.0063,23100.0
2010-08-17 13:00:00,45.48,45.74,45.37,45.49,110300.0,25.9834,26.1319,25.9206,25.9891,110300.0
2010-08-17 13:30:00,45.51,45.54,45.14,45.18,57300.0,26.0005,26.0177,25.7892,25.812,57300.0
2010-08-17 14:00:00,45.18,45.2,44.97,45.12,88800.0,25.812,25.8234,25.692,25.7777,88800.0
2010-08-17 14:30:00,45.1,45.57,45.1,45.5,138400.0,25.7663,26.0348,25.7663,25.9948,138400.0
2010-08-17 15:00:00,45.51,45.53,45.35,45.47,77200.0,26.0005,26.012,25.9091,25.9777,77200.0
2010-08-17 15:30:00,45.48,45.6,45.4,45.42,217100.0,25.9834,26.052,25.9377,25.9491,217100.0
2010-08-18 09:30:00,45.45,45.54,44.89,45.36,26500.0,25.9663,26.0177,25.6463,25.9148,26500.0
2010-08-18 10:00:00,45.37,45.48,45.1,45.29,21100.0,25.9206,25.9834,25.7663,25.8749,21100.0
2010-08-18 10:30:00,45.31,45.47,45.26,45.41,24900.0,25.8863,25.9777,25.8577,25.9434,24900.0
2010-08-18 11:00:00,45.44,45.59,45.18,45.21,43400.0,25.9606,26.0463,25.812,25.8292,43400.0
2010-08-18 11:30:00,45.18,45.25,45.1,45.11,43200.0,25.812,25.852,25.7663,25.772,43200.0
2010-08-18 12:00:00,45.1,45.3,45.1,45.25,12900.0,25.7663,25.8806,25.7663,25.852,12900.0
2010-08-18 12:30:00,45.3,45.61,45.22,45.58,41800.0,25.8806,26.0577,25.8349,26.0405,41800.0
2010-08-18 13:00:00,45.54,45.69,45.47,45.48,47600.0,26.0177,26.1034,25.9777,25.9834,47600.0
2010-08-18 13:30:00,45.49,45.53,45.39,45.5,88200.0,25.9891,26.012,25.932,25.9948,88200.0
2010-08-18 14:00:00,45.52,45.58,45.36,45.45,130000.0,26.0063,26.0405,25.9148,25.9663,130000.0
2010-08-18 14:30:00,45.52,45.56,45.42,45.45,52800.0,26.0063,26.0291,25.9491,25.9663,52800.0
2010-08-18 15:00:00,45.48,45.54,45.39,45.45,131900.0,25.9834,26.0177,25.932,25.9663,131900.0
2010-08-18 15:30:00,45.44,45.51,45.39,45.42,147300.0,25.9606,26.0005,25.932,25.9491,147300.0
2010-08-19 09:30:00,45.2,45.21,44.91,44.98,22500.0,25.8234,25.8292,25.6578,25.6977,22500.0
2010-08-19 10:00:00,44.97,44.97,44.38,44.51,64500.0,25.692,25.692,25.355,25.4292,64500.0
2010-08-19 10:30:00,44.48,44.57,44.27,44.35,57300.0,25.4121,25.4635,25.2921,25.3378,57300.0
2010-08-19 11:00:00,44.34,44.41,44.18,44.26,39100.0,25.3321,25.3721,25.2407,25.2864,39100.0
2010-08-19 11:30:00,44.24,44.26,43.91,44.0,84400.0,25.275,25.2864,25.0864,25.1379,84400.0
2010-08-19 12:00:00,44.06,44.21,43.88,44.16,52700.0,25.1721,25.2578,25.0693,25.2293,52700.0
2010-08-19 12:30:00,44.17,44.28,44.12,44.24,20700.0,25.235,25.2978,25.2064,25.275,20700.0
2010-08-19 13:00:00,44.25,44.37,44.1,44.1,30900.0,25.2807,25.3492,25.195,25.195,30900.0
2010-08-19 13:30:00,44.1,44.17,43.99,43.99,31100.0,25.195,25.235,25.1321,25.1321,31100.0
2010-08-19 14:00:00,43.99,44.15,43.89,44.12,25800.0,25.1321,25.2236,25.075,25.2064,25800.0
2010-08-19 14:30:00,44.13,44.22,44.08,44.18,37300.0,25.2121,25.2636,25.1836,25.2407,37300.0
2010-08-19 15:00:00,44.15,44.41,44.12,44.22,69300.0,25.2236,25.3721,25.2064,25.2636,69300.0
2010-08-19 15:30:00,44.23,44.38,44.03,44.1,128400.0,25.2693,25.355,25.155,25.195,128400.0
2010-08-20 09:30:00,43.81,44.02,43.52,43.75,26700.0,25.0293,25.1493,24.8636,24.995,26700.0
2010-08-20 10:00:00,43.71,43.82,43.61,43.73,27200.0,24.9722,25.035,24.915,24.9836,27200.0
2010-08-20 10:30:00,43.73,43.9,43.72,43.75,63400.0,24.9836,25.0807,24.9779,24.995,63400.0
2010-08-20 11:00:00,43.76,43.76,43.55,43.65,12100.0,25.0007,25.0007,24.8808,24.9379,12100.0
2010-08-20 11:30:00,43.65,43.8,43.51,43.75,74400.0,24.9379,25.0236,24.8579,24.995,74400.0
2010-08-20 12:00:00,43.78,43.85,43.65,43.74,14600.0,25.0122,25.0522,24.9379,24.9893,14600.0
2010-08-20 12:30:00,43.75,43.81,43.63,43.71,7400.0,24.995,25.0293,24.9265,24.9722,7400.0
2010-08-20 13:00:00,43.7,43.84,43.64,43.8,14400.0,24.9665,25.0465,24.9322,25.0236,14400.0
2010-08-20 13:30:00,43.75,43.83,43.7,43.74,7200.0,24.995,25.0407,24.9665,24.9893,7200.0
2010-08-20 14:00:00,43.76,43.86,43.71,43.76,14700.0,25.0007,25.0579,24.9722,25.0007,14700.0
2010-08-20 14:30:00,43.74,44.15,43.74,44.06,71500.0,24.9893,25.2236,24.9893,25.1721,71500.0
2010-08-20 15:00:00,44.06,44.09,43.95,44.03,16500.0,25.1721,25.1893,25.1093,25.155,16500.0
2010-08-20 15:30:00,44.03,44.14,43.91,44.06,54600.0,25.155,25.2178,25.0864,25.1721,54600.0
2010-08-23 09:30:00,44.33,44.57,44.3,44.54,12800.0,25.3264,25.4635,25.3093,25.4464,12800.0
2010-08-23 10:00:00,44.55,44.55,44.3,44.35,78100.0,25.4521,25.4521,25.3093,25.3378,78100.0
2010-08-23 10:30:00,44.34,44.46,44.16,44.17,15000.0,25.3321,25.4007,25.2293,25.235,15000.0
2010-08-23 11:00:00,44.11,44.17,43.98,44.01,11800.0,25.2007,25.235,25.1264,25.1436,11800.0
2010-08-23 11:30:00,43.97,44.26,43.97,44.19,7600.0,25.1207,25.2864,25.1207,25.2464,7600.0
2010-08-23 12:00:00,44.2,44.35,44.15,44.27,6200.0,25.2521,25.3378,25.2236,25.2921,6200.0
2010-08-23 12:30:00,44.3,44.38,44.16,44.23,13700.0,25.3093,25.355,25.2293,25.2693,13700.0
2010-08-23 13:00:00,44.21,44.3,44.13,44.28,10000.0,25.2578,25.3093,25.2121,25.2978,10000.0
2010-08-23 13:30:00,44.25,44.27,44.12,44.27,19500.0,25.2807,25.2921,25.2064,25.2921,19500.0
2010-08-23 14:00:00,44.29,44.42,44.22,44.27,9300.0,25.3035,25.3778,25.2636,25.2921,9300.0
2010-08-23 14:30:00,44.27,44.35,44.13,44.15,22700.0,25.2921,25.3378,25.2121,25.2236,22700.0
2010-08-23 15:00:00,44.15,44.23,44.0,44.01,27700.0,25.2236,25.2693,25.1379,25.1436,27700.0
2010-08-23 15:30:00,44.03,44.04,43.76,43.77,67900.0,25.155,25.1607,25.0007,25.0065,67900.0
2010-08-24 09:30:00,43.03,43.29,42.95,43.0,13800.0,24.5837,24.7322,24.538,24.5665,13800.0
2010-08-24 10:00:00,42.97,43.44,42.74,43.33,21600.0,24.5494,24.8179,24.418,24.7551,21600.0
2010-08-24 10:30:00,43.32,43.7,43.32,43.69,17200.0,24.7494,24.9665,24.7494,24.9608,17200.0
2010-08-24 11:00:00,43.71,43.85,43.63,43.81,21200.0,24.9722,25.0522,24.9265,25.0293,21200.0
2010-08-24 11:30:00,43.83,43.92,43.8,43.84,28800.0,25.0407,25.0922,25.0236,25.0465,28800.0
2010-08-24 12:00:00,43.85,43.91,43.72,43.75,16200.0,25.0522,25.0864,24.9779,24.995,16200.0
2010-08-24 12:30:00,43.75,43.83,43.69,43.77,11900.0,24.995,25.0407,24.9608,25.0065,11900.0
2010-08-24 13:00:00,43.76,43.93,43.72,43.92,7500.0,25.0007,25.0979,24.9779,25.0922,7500.0
2010-08-24 13:30:00,43.9,43.9,43.7,43.75,22400.0,25.0807,25.0807,24.9665,24.995,22400.0
2010-08-24 14:00:00,43.75,44.0,43.72,43.89,16200.0,24.995,25.1379,24.9779,25.075,16200.0
2010-08-24 14:30:00,43.92,44.14,43.88,44.05,35600.0,25.0922,25.2178,25.0693,25.1664,35600.0
2010-08-24 15:00:00,44.06,44.28,43.97,44.16,43200.0,25.1721,25.2978,25.1207,25.2293,43200.0
2010-08-24 15:30:00,44.19,44.25,43.86,43.89,98300.0,25.2464,25.2807,25.0579,25.075,98300.0
2010-08-25 09:30:00,43.41,43.89,43.41,43.89,30200.0,24.8008,25.075,24.8008,25.075,30200.0
2010-08-25 10:00:00,43.83,43.98,43.63,43.66,80200.0,25.0407,25.1264,24.9265,24.9436,80200.0
2010-08-25 10:30:00,43.66,43.89,43.57,43.85,38400.0,24.9436,25.075,24.8922,25.0522,38400.0
2010-08-25 11:00:00,43.84,44.24,43.77,44.22,38000.0,25.0465,25.275,25.0065,25.2636,38000.0
2010-08-25 11:30:00,44.21,44.22,44.02,44.05,33000.0,25.2578,25.2636,25.1493,25.1664,33000.0
2010-08-25 12:00:00,44.05,44.14,43.88,43.93,29300.0,25.1664,25.2178,25.0693,25.0979,29300.0
2010-08-25 12:30:00,43.94,44.03,43.79,43.92,28900.0,25.1036,25.155,25.0179,25.0922,28900.0
2010-08-25 13:00:00,43.88,44.06,43.88,43.97,14000.0,25.0693,25.1721,25.0693,25.1207,14000.0
2010-08-25 13:30:00,44.01,44.39,44.0,44.34,43000.0,25.1436,25.3607,25.1379,25.3321,43000.0
2010-08-25 14:00:00,44.33,44.53,44.26,44.42,56100.0,25.3264,25.4407,25.2864,25.3778,56100.0
2010-08-25 14:30:00,44.43,44.78,44.41,44.71,32400.0,25.3835,25.5835,25.3721,25.5435,32400.0
2010-08-25 15:00:00,44.71,44.74,44.4,44.4,58100.0,25.5435,25.5606,25.3664,25.3664,58100.0
2010-08-25 15:30:00,44.4,44.85,44.4,44.66,109800.0,25.3664,25.6235,25.3664,25.5149,109800.0
2010-08-26 09:30:00,44.88,44.99,44.57,44.99,21300.0,25.6406,25.7035,25.4635,25.7035,21300.0
2010-08-26 10:00:00,44.94,45.45,44.94,45.39,44900.0,25.6749,25.9663,25.6749,25.932,44900.0
2010-08-26 10:30:00,45.39,45.43,45.21,45.33,26100.0,25.932,25.9548,25.8292,25.8977,26100.0
2010-08-26 11:00:00,45.35,45.35,45.07,45.17,31500.0,25.9091,25.9091,25.7492,25.8063,31500.0
2010-08-26 11:30:00,45.13,45.22,44.6,44.81,31300.0,25.7834,25.8349,25.4807,25.6006,31300.0
2010-08-26 12:00:00,44.84,44.85,44.66,44.73,10900.0,25.6178,25.6235,25.5149,25.5549,10900.0
2010-08-26 12:30:00,44.74,44.84,44.61,44.82,13200.0,25.5606,25.6178,25.4864,25.6063,13200.0
2010-08-26 13:00:00,44.82,44.84,44.7,44.77,7800.0,25.6063,25.6178,25.5378,25.5778,7800.0
2010-08-26 13:30:00,44.78,44.85,44.7,44.78,41300.0,25.5835,25.6235,25.5378,25.5835,41300.0
2010-08-26 14:00:00,44.76,44.83,44.6,44.81,55400.0,25.5721,25.6121,25.4807,25.6006,55400.0
2010-08-26 14:30:00,44.77,44.81,44.54,44.63,48100.0,25.5778,25.6006,25.4464,25.4978,48100.0
2010-08-26 15:00:00,44.62,44.86,44.56,44.79,81000.0,25.4921,25.6292,25.4578,25.5892,81000.0
2010-08-26 15:30:00,44.79,44.95,44.63,44.7,104400.0,25.5892,25.6806,25.4978,25.5378,104400.0
2010-08-27 09:30:00,45.07,45.07,44.38,44.44,54100.0,25.7492,25.7492,25.355,25.3892,54100.0
2010-08-27 10:00:00,44.45,44.61,43.96,44.59,37200.0,25.395,25.4864,25.115,25.4749,37200.0
2010-08-27 10:30:00,44.6,44.79,44.5,44.63,19800.0,25.4807,25.5892,25.4235,25.4978,19800.0
2010-08-27 11:00:00,44.65,45.28,44.64,45.24,22300.0,25.5092,25.8691,25.5035,25.8463,22300.0
2010-08-27 11:30:00,45.28,45.41,45.08,45.15,24400.0,25.8691,25.9434,25.7549,25.7949,24400.0
2010-08-27 12:00:00,45.19,45.31,45.12,45.3,24500.0,25.8177,25.8863,25.7777,25.8806,24500.0
2010-08-27 12:30:00,45.28,45.35,45.19,45.25,35100.0,25.8691,25.9091,25.8177,25.852,35100.0
2010-08-27 13:00:00,45.25,45.27,45.06,45.19,36100.0,25.852,25.8634,25.7435,25.8177,36100.0
2010-08-27 13:30:00,45.19,45.35,45.1,45.27,76400.0,25.8177,25.9091,25.7663,25.8634,76400.0
2010-08-27 14:00:00,45.32,45.4,45.2,45.33,23400.0,25.892,25.9377,25.8234,25.8977,23400.0
2010-08-27 14:30:00,45.35,45.49,45.23,45.26,56100.0,25.9091,25.9891,25.8406,25.8577,56100.0
2010-08-27 15:00:00,45.28,45.43,45.17,45.39,61600.0,25.8691,25.9548,25.8063,25.932,61600.0
2010-08-27 15:30:00,45.37,45.63,45.31,45.61,167400.0,25.9206,26.0691,25.8863,26.0577,167400.0
2010-08-30 09:30:00,45.34,45.97,45.23,45.82,23000.0,25.9034,26.2634,25.8406,26.1777,23000.0
2010-08-30 10:00:00,45.77,45.88,45.53,45.59,16600.0,26.1491,26.2119,26.012,26.0463,16600.0
2010-08-30 10:30:00,45.59,45.64,45.42,45.54,56400.0,26.0463,26.0748,25.9491,26.0177,56400.0
2010-08-30 11:00:00,45.54,45.62,45.36,45.47,19800.0,26.0177,26.0634,25.9148,25.9777,19800.0
2010-08-30 11:30:00,45.45,45.45,45.17,45.3,11300.0,25.9663,25.9663,25.8063,25.8806,11300.0
2010-08-30 12:00:00,45.28,45.38,45.26,45.36,6800.0,25.8691,25.9263,25.8577,25.9148,6800.0
2010-08-30 12:30:00,45.36,45.76,45.35,45.56,12600.0,25.9148,26.1434,25.9091,26.0291,12600.0
2010-08-30 13:00:00,45.49,45.69,45.4,45.52,15700.0,25.9891,26.1034,25.9377,26.0063,15700.0
2010-08-30 13:30:00,45.51,45.59,45.41,45.46,16200.0,26.0005,26.0463,25.9434,25.972,16200.0
2010-08-30 14:00:00,45.41,45.44,45.25,45.43,33700.0,25.9434,25.9606,25.852,25.9548,33700.0
2010-08-30 14:30:00,45.44,45.54,45.33,45.33,18100.0,25.9606,26.0177,25.8977,25.8977,18100.0
2010-08-30 15:00:00,45.35,45.37,45.17,45.2,36600.0,25.9091,25.9206,25.8063,25.8234,36600.0
2010-08-30 15:30:00,45.2,45.24,44.88,44.9,137400.0,25.8234,25.8463,25.6406,25.652,137400.0
2010-08-31 09:30:00,44.71,45.05,44.69,44.96,33300.0,25.5435,25.7377,25.5321,25.6863,33300.0
2010-08-31 10:00:00,45.0,45.51,45.0,45.49,15100.0,25.7092,26.0005,25.7092,25.9891,15100.0
2010-08-31 10:30:00,45.53,45.56,45.2,45.32,19700.0,26.012,26.0291,25.8234,25.892,19700.0
2010-08-31 11:00:00,45.4,45.46,45.15,45.35,12300.0,25.9377,25.972,25.7949,25.9091,12300.0
2010-08-31 11:30:00,45.36,45.54,45.36,45.39,5000.0,25.9148,26.0177,25.9148,25.932,5000.0
2010-08-31 12:00:00,45.4,45.49,45.36,45.42,8000.0,25.9377,25.9891,25.9148,25.9491,8000.0
2010-08-31 12:30:00,45.41,45.44,45.31,45.31,11000.0,25.9434,25.9606,25.8863,25.8863,11000.0
2010-08-31 13:00:00,45.29,45.52,45.28,45.49,28700.0,25.8749,26.0063,25.8691,25.9891,28700.0
2010-08-31 13:30:00,45.53,45.7,45.43,45.69,36300.0,26.012,26.1091,25.9548,26.1034,36300.0
2010-08-31 14:00:00,45.68,45.83,45.52,45.63,66200.0,26.0977,26.1834,26.0063,26.0691,66200.0
2010-08-31 14:30:00,45.64,45.65,45.45,45.56,85000.0,26.0748,26.0805,25.9663,26.0291,85000.0
2010-08-31 15:00:00,45.56,45.67,45.47,45.62,109300.0,26.0291,26.092,25.9777,26.0634,109300.0
2010-08-31 15:30:00,45.61,45.94,45.51,45.73,300300.0,26.0577,26.2462,26.0005,26.1262,300300.0
2010-09-01 09:30:00,46.49,46.74,46.4,46.62,66000.0,26.5604,26.7033,26.509,26.6347,66000.0
2010-09-01 10:00:00,46.55,46.89,46.51,46.6,105300.0,26.5947,26.789,26.5719,26.6233,105300.0
2010-09-01 10:30:00,46.62,46.78,46.54,46.61,33800.0,26.6347,26.7261,26.589,26.629,33800.0
2010-09-01 11:00:00,46.64,46.72,46.56,46.59,27200.0,26.6461,26.6918,26.6004,26.6176,27200.0
2010-09-01 11:30:00,46.66,46.75,46.6,46.67,26000.0,26.6576,26.709,26.6233,26.6633,26000.0
2010-09-01 12:00:00,46.69,46.73,46.57,46.59,22400.0,26.6747,26.6976,26.6061,26.6176,22400.0
2010-09-01 12:30:00,46.59,46.71,46.55,46.67,25700.0,26.6176,26.6861,26.5947,26.6633,25700.0
2010-09-01 13:00:00,46.67,46.8,46.62,46.79,21200.0,26.6633,26.7375,26.6347,26.7318,21200.0
2010-09-01 13:30:00,46.79,47.0,46.78,46.98,55700.0,26.7318,26.8518,26.7261,26.8404,55700.0
2010-09-01 14:00:00,47.0,47.13,46.93,47.02,54300.0,26.8518,26.9261,26.8118,26.8632,54300.0
2010-09-01 14:30:00,47.02,47.22,46.95,47.2,75900.0,26.8632,26.9775,26.8232,26.9661,75900.0
2010-09-01 15:00:00,47.24,47.53,47.17,47.43,108200.0,26.9889,27.1546,26.9489,27.0975,108200.0
2010-09-01 15:30:00,47.43,47.68,47.35,47.42,208300.0,27.0975,27.2403,27.0518,27.0918,208300.0
2010-09-02 09:30:00,47.52,47.56,47.26,47.52,37900.0,27.1489,27.1717,27.0003,27.1489,37900.0
2010-09-02 10:00:00,47.52,47.77,47.52,47.77,90500.0,27.1489,27.2917,27.1489,27.2917,90500.0
2010-09-02 10:30:00,47.79,47.83,47.68,47.71,48200.0,27.3031,27.326,27.2403,27.2574,48200.0
2010-09-02 11:00:00,47.72,47.78,47.35,47.38,48500.0,27.2632,27.2974,27.0518,27.0689,48500.0
2010-09-02 11:30:00,47.38,47.47,47.28,47.31,26300.0,27.0689,27.1203,27.0118,27.0289,26300.0
2010-09-02 12:00:00,47.31,47.49,47.3,47.34,20200.0,27.0289,27.1318,27.0232,27.0461,20200.0
2010-09-02 12:30:00,47.37,47.39,47.14,47.14,19100.0,27.0632,27.0746,26.9318,26.9318,19100.0
2010-09-02 13:00:00,47.14,47.22,47.11,47.13,28400.0,26.9318,26.9775,26.9147,26.9261,28400.0
2010-09-02 13:30:00,47.13,47.27,47.11,47.26,28300.0,26.9261,27.0061,26.9147,27.0003,28300.0
2010-09-02 14:00:00,47.27,47.36,47.22,47.23,56600.0,27.0061,27.0575,26.9775,26.9832,56600.0
2010-09-02 14:30:00,47.24,47.33,47.11,47.17,70200.0,26.9889,27.0403,26.9147,26.9489,70200.0
2010-09-02 15:00:00,47.16,47.28,47.11,47.18,92500.0,26.9432,27.0118,26.9147,26.9546,92500.0
2010-09-02 15:30:00,47.17,47.39,47.15,47.26,150600.0,26.9489,27.0746,26.9375,27.0003,150600.0
2010-09-03 09:30:00,48.04,48.04,47.77,47.92,22300.0,27.446,27.446,27.2917,27.3774,22300.0
2010-09-03 10:00:00,47.92,47.92,47.46,47.6,40000.0,27.3774,27.3774,27.1146,27.1946,40000.0
2010-09-03 10:30:00,47.56,47.65,47.31,47.63,42900.0,27.1717,27.2232,27.0289,27.2117,42900.0
2010-09-03 11:00:00,47.62,47.72,47.53,47.7,19000.0,27.206,27.2632,27.1546,27.2517,19000.0
2010-09-03 11:30:00,47.7,47.87,47.67,47.76,16500.0,27.2517,27.3489,27.2346,27.286,16500.0
2010-09-03 12:00:00,47.74,47.92,47.71,47.86,25200.0,27.2746,27.3774,27.2574,27.3431,25200.0
2010-09-03 12:30:00,47.89,48.01,47.89,47.97,20500.0,27.3603,27.4288,27.3603,27.406,20500.0
2010-09-03 13:00:00,47.99,48.04,47.8,47.87,46000.0,27.4174,27.446,27.3089,27.3489,46000.0
2010-09-03 13:30:00,47.89,47.99,47.84,47.95,13000.0,27.3603,27.4174,27.3317,27.3946,13000.0
2010-09-03 14:00:00,47.95,47.95,47.83,47.84,24200.0,27.3946,27.3946,27.326,27.3317,24200.0
2010-09-03 14:30:00,47.86,47.94,47.67,47.67,27200.0,27.3431,27.3888,27.2346,27.2346,27200.0
2010-09-03 15:00:00,47.67,47.86,47.65,47.85,34900.0,27.2346,27.3431,27.2232,27.3374,34900.0
2010-09-03 15:30:00,47.86,48.0,47.77,47.96,131500.0,27.3431,27.4231,27.2917,27.4003,131500.0
2010-09-07 09:30:00,47.66,47.8,47.39,47.39,12400.0,27.2289,27.3089,27.0746,27.0746,12400.0
2010-09-07 10:00:00,47.32,47.72,47.32,47.58,17800.0,27.0346,27.2632,27.0346,27.1832,17800.0
2010-09-07 10:30:00,47.58,47.68,47.51,47.56,12000.0,27.1832,27.2403,27.1432,27.1717,12000.0
2010-09-07 11:00:00,47.57,47.68,47.52,47.67,18800.0,27.1775,27.2403,27.1489,27.2346,18800.0
2010-09-07 11:30:00,47.67,47.77,47.56,47.77,21800.0,27.2346,27.2917,27.1717,27.2917,21800.0
2010-09-07 12:00:00,47.7,47.76,47.53,47.59,9300.0,27.2517,27.286,27.1546,27.1889,9300.0
2010-09-07 12:30:00,47.57,47.57,47.32,47.38,17400.0,27.1775,27.1775,27.0346,27.0689,17400.0
2010-09-07 13:00:00,47.38,47.48,47.33,47.41,17200.0,27.0689,27.126,27.0403,27.086,17200.0
2010-09-07 13:30:00,47.42,47.57,47.42,47.57,12500.0,27.0918,27.1775,27.0918,27.1775,12500.0
2010-09-07 14:00:00,47.57,47.75,47.49,47.72,22000.0,27.1775,27.2803,27.1318,27.2632,22000.0
2010-09-07 14:30:00,47.72,47.74,47.44,47.5,26000.0,27.2632,27.2746,27.1032,27.1375,26000.0
2010-09-07 15:00:00,47.48,47.52,47.32,47.39,30900.0,27.126,27.1489,27.0346,27.0746,30900.0
2010-09-07 15:30:00,47.41,47.45,47.18,47.24,115800.0,27.086,27.1089,26.9546,26.9889,115800.0
2010-09-08 09:30:00,47.27,47.5,47.13,47.46,57200.0,27.0061,27.1375,26.9261,27.1146,57200.0
2010-09-08 10:00:00,47.45,47.56,47.4,47.46,102100.0,27.1089,27.1717,27.0803,27.1146,102100.0
2010-09-08 10:30:00,47.45,47.63,47.45,47.56,41100.0,27.1089,27.2117,27.1089,27.1717,41100.0
2010-09-08 11:00:00,47.55,47.64,47.46,47.48,39500.0,27.166,27.2174,27.1146,27.126,39500.0
2010-09-08 11:30:00,47.49,47.54,47.27,47.3,48600.0,27.1318,27.1603,27.0061,27.0232,48600.0
2010-09-08 12:00:00,47.31,47.31,47.09,47.15,14500.0,27.0289,27.0289,26.9032,26.9375,14500.0
2010-09-08 12:30:00,47.15,47.27,47.11,47.15,19500.0,26.9375,27.0061,26.9147,26.9375,19500.0
2010-09-08 13:00:00,47.16,47.16,46.94,46.95,32700.0,26.9432,26.9432,26.8175,26.8232,32700.0
2010-09-08 13:30:00,46.96,47.01,46.76,46.9,32500.0,26.829,26.8575,26.7147,26.7947,32500.0
2010-09-08 14:00:00,46.87,46.99,46.73,46.99,33300.0,26.7775,26.8461,26.6976,26.8461,33300.0
2010-09-08 14:30:00,46.98,47.02,46.9,46.9,24300.0,26.8404,26.8632,26.7947,26.7947,24300.0
2010-09-08 15:00:00,46.92,47.1,46.84,46.85,72700.0,26.8061,26.9089,26.7604,26.7661,72700.0
2010-09-08 15:30:00,46.85,47.0,46.68,46.86,172400.0,26.7661,26.8518,26.669,26.7718,172400.0
2010-09-09 09:30:00,47.56,47.56,46.98,47.14,11800.0,27.1717,27.1717,26.8404,26.9318,11800.0
2010-09-09 10:00:00,47.14,47.17,46.65,46.68,19700.0,26.9318,26.9489,26.6518,26.669,19700.0
2010-09-09 10:30:00,46.67,46.79,46.63,46.68,28300.0,26.6633,26.7318,26.6404,26.669,28300.0
2010-09-09 11:00:00,46.69,46.82,46.67,46.72,26100.0,26.6747,26.749,26.6633,26.6918,26100.0
2010-09-09 11:30:00,46.72,46.76,46.65,46.72,29300.0,26.6918,26.7147,26.6518,26.6918,29300.0
2010-09-09 12:00:00,46.7,46.81,46.7,46.72,21200.0,26.6804,26.7433,26.6804,26.6918,21200.0
2010-09-09 12:30:00,46.73,46.77,46.49,46.49,29400.0,26.6976,26.7204,26.5604,26.5604,29400.0
2010-09-09 13:00:00,46.45,46.62,46.42,46.5,46500.0,26.5376,26.6347,26.5204,26.5661,46500.0
2010-09-09 13:30:00,46.51,46.65,46.48,46.52,71500.0,26.5719,26.6518,26.5547,26.5776,71500.0
2010-09-09 14:00:00,46.53,46.66,46.51,46.52,79200.0,26.5833,26.6576,26.5719,26.5776,79200.0
2010-09-09 14:30:00,46.53,46.68,46.53,46.61,58700.0,26.5833,26.669,26.5833,26.629,58700.0
2010-09-09 15:00:00,46.62,46.81,46.61,46.78,70500.0,26.6347,26.7433,26.629,26.7261,70500.0
2010-09-09 15:30:00,46.79,46.79,46.55,46.57,182400.0,26.7318,26.7318,26.5947,26.6061,182400.0
2010-09-10 09:30:00,46.82,46.82,46.35,46.48,13100.0,26.749,26.749,26.4805,26.5547,13100.0
2010-09-10 10:00:00,46.48,46.78,46.44,46.72,27800.0,26.5547,26.7261,26.5319,26.6918,27800.0
2010-09-10 10:30:00,46.74,46.91,46.52,46.55,58300.0,26.7033,26.8004,26.5776,26.5947,58300.0
2010-09-10 11:00:00,46.53,46.81,46.51,46.81,42100.0,26.5833,26.7433,26.5719,26.7433,42100.0
2010-09-10 11:30:00,46.82,46.88,46.53,46.53,26800.0,26.749,26.7832,26.5833,26.5833,26800.0
2010-09-10 12:00:00,46.54,46.74,46.48,46.68,18000.0,26.589,26.7033,26.5547,26.669,18000.0
2010-09-10 12:30:00,46.67,46.67,46.55,46.55,14200.0,26.6633,26.6633,26.5947,26.5947,14200.0
2010-09-10 13:00:00,46.55,46.67,46.52,46.65,13200.0,26.5947,26.6633,26.5776,26.6518,13200.0
2010-09-10 13:30:00,46.65,46.73,46.62,46.66,38300.0,26.6518,26.6976,26.6347,26.6576,38300.0
2010-09-10 14:00:00,46.65,46.74,46.58,46.61,140200.0,26.6518,26.7033,26.6119,26.629,140200.0
2010-09-10 14:30:00,46.61,46.64,46.53,46.59,28000.0,26.629,26.6461,26.5833,26.6176,28000.0
2010-09-10 15:00:00,46.58,46.63,46.51,46.63,38800.0,26.6119,26.6404,26.5719,26.6404,38800.0
2010-09-10 15:30:00,46.63,46.66,46.52,46.57,72500.0,26.6404,26.6576,26.5776,26.6061,72500.0
2010-09-13 09:30:00,47.11,47.21,46.82,46.95,17500.0,26.9147,26.9718,26.749,26.8232,17500.0
2010-09-13 10:00:00,46.9,47.21,46.9,46.94,29300.0,26.7947,26.9718,26.7947,26.8175,29300.0
2010-09-13 10:30:00,46.97,47.1,46.93,46.96,47000.0,26.8347,26.9089,26.8118,26.829,47000.0
2010-09-13 11:00:00,46.95,47.01,46.79,46.83,53900.0,26.8232,26.8575,26.7318,26.7547,53900.0
2010-09-13 11:30:00,46.84,46.84,46.64,46.76,15900.0,26.7604,26.7604,26.6461,26.7147,15900.0
2010-09-13 12:00:00,46.73,46.75,46.5,46.58,41200.0,26.6976,26.709,26.5661,26.6119,41200.0
2010-09-13 12:30:00,46.59,46.86,46.58,46.85,26300.0,26.6176,26.7718,26.6119,26.7661,26300.0
2010-09-13 13:00:00,46.85,46.9,46.81,46.85,34800.0,26.7661,26.7947,26.7433,26.7661,34800.0
2010-09-13 13:30:00,46.86,46.95,46.8,46.9,42400.0,26.7718,26.8232,26.7375,26.7947,42400.0
2010-09-13 14:00:00,46.89,46.91,46.83,46.9,28100.0,26.789,26.8004,26.7547,26.7947,28100.0
2010-09-13 14:30:00,46.91,47.03,46.9,47.01,62700.0,26.8004,26.8689,26.7947,26.8575,62700.0
2010-09-13 15:00:00,47.01,47.04,46.96,47.0,89300.0,26.8575,26.8747,26.829,26.8518,89300.0
2010-09-13 15:30:00,47.0,47.12,47.0,47.03,262700.0,26.8518,26.9204,26.8518,26.8689,262700.0
2010-09-14 09:30:00,46.84,47.06,46.8,46.92,66800.0,26.7604,26.8861,26.7375,26.8061,66800.0
2010-09-14 10:00:00,46.91,47.12,46.86,47.09,71500.0,26.8004,26.9204,26.7718,26.9032,71500.0
2010-09-14 10:30:00,47.08,47.4,46.99,47.36,28900.0,26.8975,27.0803,26.8461,27.0575,28900.0
2010-09-14 11:00:00,47.35,47.57,47.28,47.38,25700.0,27.0518,27.1775,27.0118,27.0689,25700.0
2010-09-14 11:30:00,47.38,47.58,47.38,47.56,40200.0,27.0689,27.1832,27.0689,27.1717,40200.0
2010-09-14 12:00:00,47.58,47.68,47.53,47.68,37500.0,27.1832,27.2403,27.1546,27.2403,37500.0
2010-09-14 12:30:00,47.67,47.79,47.62,47.78,44400.0,27.2346,27.3031,27.206,27.2974,44400.0
2010-09-14 13:00:00,47.78,47.83,47.66,47.72,73700.0,27.2974,27.326,27.2289,27.2632,73700.0
2010-09-14 13:30:00,47.75,47.78,47.53,47.57,73100.0,27.2803,27.2974,27.1546,27.1775,73100.0
2010-09-14 14:00:00,47.57,47.67,47.55,47.6,60700.0,27.1775,27.2346,27.166,27.1946,60700.0
2010-09-14 14:30:00,47.61,47.68,47.54,47.56,65800.0,27.2003,27.2403,27.1603,27.1717,65800.0
2010-09-14 15:00:00,47.56,47.58,47.48,47.49,58200.0,27.1717,27.1832,27.126,27.1318,58200.0
2010-09-14 15:30:00,47.5,47.6,47.26,47.3,240600.0,27.1375,27.1946,27.0003,27.0232,240600.0
2010-09-15 09:30:00,46.76,46.93,46.45,46.74,134600.0,26.7147,26.8118,26.5376,26.7033,134600.0
2010-09-15 10:00:00,46.74,47.01,46.67,46.96,82100.0,26.7033,26.8575,26.6633,26.829,82100.0
2010-09-15 10:30:00,46.98,47.1,46.95,47.06,44900.0,26.8404,26.9089,26.8232,26.8861,44900.0
2010-09-15 11:00:00,47.04,47.06,46.87,46.98,34200.0,26.8747,26.8861,26.7775,26.8404,34200.0
2010-09-15 11:30:00,47.01,47.2,46.97,47.12,30500.0,26.8575,26.9661,26.8347,26.9204,30500.0
2010-09-15 12:00:00,47.13,47.36,47.13,47.32,16900.0,26.9261,27.0575,26.9261,27.0346,16900.0
2010-09-15 12:30:00,47.32,47.35,47.16,47.2,10800.0,27.0346,27.0518,26.9432,26.9661,10800.0
2010-09-15 13:00:00,47.18,47.35,47.17,47.32,23700.0,26.9546,27.0518,26.9489,27.0346,23700.0
2010-09-15 13:30:00,47.32,47.49,47.29,47.47,42700.0,27.0346,27.1318,27.0175,27.1203,42700.0
2010-09-15 14:00:00,47.47,47.51,47.37,47.38,52700.0,27.1203,27.1432,27.0632,27.0689,52700.0
2010-09-15 14:30:00,47.37,47.43,47.31,47.36,65600.0,27.0632,27.0975,27.0289,27.0575,65600.0
2010-09-15 15:00:00,47.37,47.48,47.26,47.45,71300.0,27.0632,27.126,27.0003,27.1089,71300.0
2010-09-15 15:30:00,47.44,47.47,47.28,47.33,183100.0,27.1032,27.1203,27.0118,27.0403,183100.0
2010-09-16 09:30:00,47.3,47.42,47.15,47.32,24100.0,27.0232,27.0918,26.9375,27.0346,24100.0
2010-09-16 10:00:00,47.28,47.53,47.09,47.41,41500.0,27.0118,27.1546,26.9032,27.086,41500.0
2010-09-16 10:30:00,47.39,47.44,47.25,47.27,21800.0,27.0746,27.1032,26.9946,27.0061,21800.0
2010-09-16 11:00:00,47.27,47.39,47.24,47.28,49100.0,27.0061,27.0746,26.9889,27.0118,49100.0
2010-09-16 11:30:00,47.26,47.33,47.24,47.26,23200.0,27.0003,27.0403,26.9889,27.0003,23200.0
2010-09-16 12:00:00,47.26,47.28,47.08,47.09,104400.0,27.0003,27.0118,26.8975,26.9032,104400.0
2010-09-16 12:30:00,47.09,47.15,47.02,47.09,52700.0,26.9032,26.9375,26.8632,26.9032,52700.0
2010-09-16 13:00:00,47.09,47.14,47.06,47.11,45600.0,26.9032,26.9318,26.8861,26.9147,45600.0
2010-09-16 13:30:00,47.1,47.15,46.98,47.14,40500.0,26.9089,26.9375,26.8404,26.9318,40500.0
2010-09-16 14:00:00,47.13,47.21,47.07,47.13,48600.0,26.9261,26.9718,26.8918,26.9261,48600.0
2010-09-16 14:30:00,47.13,47.19,47.09,47.18,108000.0,26.9261,26.9604,26.9032,26.9546,108000.0
2010-09-16 15:00:00,47.17,47.29,47.15,47.28,53800.0,26.9489,27.0175,26.9375,27.0118,53800.0
2010-09-16 15:30:00,47.29,47.43,47.27,47.35,97400.0,27.0175,27.0975,27.0061,27.0518,97400.0
2010-09-17 09:30:00,47.63,47.78,47.28,47.53,115500.0,27.2117,27.2974,27.0118,27.1546,115500.0
2010-09-17 10:00:00,47.52,47.73,47.5,47.55,38900.0,27.1489,27.2689,27.1375,27.166,38900.0
2010-09-17 10:30:00,47.55,47.86,47.48,47.86,42500.0,27.166,27.3431,27.126,27.3431,42500.0
2010-09-17 11:00:00,47.85,48.1,47.85,47.98,36900.0,27.3374,27.4803,27.3374,27.4117,36900.0
2010-09-17 11:30:00,47.97,48.04,47.91,48.0,20500.0,27.406,27.446,27.3717,27.4231,20500.0
2010-09-17 12:00:00,47.99,48.03,47.94,47.97,31100.0,27.4174,27.4403,27.3888,27.406,31100.0
2010-09-17 12:30:00,47.98,48.0,47.83,47.84,39600.0,27.4117,27.4231,27.326,27.3317,39600.0
2010-09-17 13:00:00,47.85,48.03,47.85,48.02,34000.0,27.3374,27.4403,27.3374,27.4345,34000.0
2010-09-17 13:30:00,48.02,48.07,47.96,47.98,66600.0,27.4345,27.4631,27.4003,27.4117,66600.0
2010-09-17 14:00:00,47.98,48.31,47.98,48.28,55100.0,27.4117,27.6002,27.4117,27.5831,55100.0
2010-09-17 14:30:00,48.28,48.38,48.24,48.27,41500.0,27.5831,27.6402,27.5602,27.5774,41500.0
2010-09-17 15:00:00,48.27,48.27,48.03,48.06,66400.0,27.5774,27.5774,27.4403,27.4574,66400.0
2010-09-17 15:30:00,48.05,48.25,48.02,48.18,180600.0,27.4517,27.5659,27.4345,27.526,180600.0
2010-09-20 09:30:00,48.5,48.78,48.31,48.77,48800.0,27.7088,27.8687,27.6002,27.863,48800.0
2010-09-20 10:00:00,48.77,49.01,48.75,48.9,92800.0,27.863,28.0001,27.8516,27.9373,92800.0
2010-09-20 10:30:00,48.9,49.39,48.9,49.34,65200.0,27.9373,28.2172,27.9373,28.1887,65200.0
2010-09-20 11:00:00,49.33,49.72,49.33,49.72,108300.0,28.183,28.4058,28.183,28.4058,108300.0
2010-09-20 11:30:00,49.72,49.75,49.44,49.48,68500.0,28.4058,28.4229,28.2458,28.2687,68500.0
2010-09-20 12:00:00,49.48,49.48,49.31,49.33,41500.0,28.2687,28.2687,28.1715,28.183,41500.0
2010-09-20 12:30:00,49.33,49.54,49.32,49.52,50800.0,28.183,28.3029,28.1773,28.2915,50800.0
2010-09-20 13:00:00,49.51,49.51,49.36,49.41,30800.0,28.2858,28.2858,28.2001,28.2287,30800.0
2010-09-20 13:30:00,49.41,49.44,49.31,49.42,43800.0,28.2287,28.2458,28.1715,28.2344,43800.0
2010-09-20 14:00:00,49.4,49.55,49.39,49.55,37700.0,28.223,28.3087,28.2172,28.3087,37700.0
2010-09-20 14:30:00,49.54,49.64,49.5,49.59,46200.0,28.3029,28.3601,28.2801,28.3315,46200.0
2010-09-20 15:00:00,49.6,49.75,49.53,49.71,71900.0,28.3372,28.4229,28.2972,28.4001,71900.0
2010-09-20 15:30:00,49.71,50.0,49.66,49.87,184300.0,28.4001,28.5658,28.3715,28.4915,184300.0
2010-09-21 09:30:00,49.91,50.06,49.67,49.68,153900.0,28.5143,28.6,28.3772,28.3829,153900.0
2010-09-21 10:00:00,49.65,49.81,49.44,49.72,141200.0,28.3658,28.4572,28.2458,28.4058,141200.0
2010-09-21 10:30:00,49.73,49.73,49.38,49.4,45800.0,28.4115,28.4115,28.2115,28.223,45800.0
2010-09-21 11:00:00,49.39,49.54,49.24,49.24,49600.0,28.2172,28.3029,28.1316,28.1316,49600.0
2010-09-21 11:30:00,49.26,49.27,49.15,49.22,37000.0,28.143,28.1487,28.0801,28.1201,37000.0
2010-09-21 12:00:00,49.23,49.34,49.19,49.34,51800.0,28.1258,28.1887,28.103,28.1887,51800.0
2010-09-21 12:30:00,49.34,49.44,49.27,49.31,52400.0,28.1887,28.2458,28.1487,28.1715,52400.0
2010-09-21 13:00:00,49.32,49.35,49.19,49.27,59100.0,28.1773,28.1944,28.103,28.1487,59100.0
2010-09-21 13:30:00,49.27,49.28,49.0,49.16,52200.0,28.1487,28.1544,27.9944,28.0858,52200.0
2010-09-21 14:00:00,49.17,49.52,49.05,49.49,54500.0,28.0916,28.2915,28.023,28.2744,54500.0
2010-09-21 14:30:00,49.51,49.87,49.44,49.67,129000.0,28.2858,28.4915,28.2458,28.3772,129000.0
2010-09-21 15:00:00,49.69,49.71,49.29,49.36,69500.0,28.3886,28.4001,28.1601,28.2001,69500.0
2010-09-21 15:30:00,49.34,49.41,49.13,49.29,183700.0,28.1887,28.2287,28.0687,28.1601,183700.0
2010-09-22 09:30:00,49.09,49.51,48.92,49.4,37200.0,28.0459,28.2858,27.9487,28.223,37200.0
2010-09-22 10:00:00,49.38,49.38,49.05,49.05,40200.0,28.2115,28.2115,28.023,28.023,40200.0
2010-09-22 10:30:00,49.05,49.05,48.83,48.95,53500.0,28.023,28.023,27.8973,27.9659,53500.0
2010-09-22 11:00:00,48.96,48.98,48.66,48.71,40300.0,27.9716,27.983,27.8002,27.8288,40300.0
2010-09-22 11:30:00,48.71,48.8,48.65,48.76,17500.0,27.8288,27.8802,27.7945,27.8573,17500.0
2010-09-22 12:00:00,48.79,48.96,48.77,48.79,42200.0,27.8745,27.9716,27.863,27.8745,42200.0
2010-09-22 12:30:00,48.79,48.81,48.56,48.56,14100.0,27.8745,27.8859,27.7431,27.7431,14100.0
2010-09-22 13:00:00,48.55,48.75,48.55,48.66,26200.0,27.7373,27.8516,27.7373,27.8002,26200.0
2010-09-22 13:30:00,48.66,48.79,48.66,48.69,43200.0,27.8002,27.8745,27.8002,27.8173,43200.0
2010-09-22 14:00:00,48.68,48.71,48.56,48.67,35600.0,27.8116,27.8288,27.7431,27.8059,35600.0
2010-09-22 14:30:00,48.65,48.89,48.65,48.78,46900.0,27.7945,27.9316,27.7945,27.8687,46900.0
2010-09-22 15:00:00,48.8,48.85,48.63,48.76,85300.0,27.8802,27.9087,27.783,27.8573,85300.0
2010-09-22 15:30:00,48.78,48.84,48.59,48.65,202100.0,27.8687,27.903,27.7602,27.7945,202100.0
2010-09-23 09:30:00,48.05,48.16,47.75,47.8,107400.0,27.4517,27.5145,27.2803,27.3089,107400.0
2010-09-23 10:00:00,47.8,47.98,47.62,47.81,49400.0,27.3089,27.4117,27.206,27.3146,49400.0
2010-09-23 10:30:00,47.84,48.01,47.72,47.75,28400.0,27.3317,27.4288,27.2632,27.2803,28400.0
2010-09-23 11:00:00,47.75,47.86,47.74,47.83,34500.0,27.2803,27.3431,27.2746,27.326,34500.0
2010-09-23 11:30:00,47.84,47.89,47.69,47.69,34900.0,27.3317,27.3603,27.246,27.246,34900.0
2010-09-23 12:00:00,47.7,47.84,47.62,47.64,13000.0,27.2517,27.3317,27.206,27.2174,13000.0
2010-09-23 12:30:00,47.65,47.71,47.58,47.67,17100.0,27.2232,27.2574,27.1832,27.2346,17100.0
2010-09-23 13:00:00,47.67,47.76,47.59,47.67,22400.0,27.2346,27.286,27.1889,27.2346,22400.0
2010-09-23 13:30:00,47.66,47.78,47.6,47.67,24900.0,27.2289,27.2974,27.1946,27.2346,24900.0
2010-09-23 14:00:00,47.69,47.83,47.62,47.73,43900.0,27.246,27.326,27.206,27.2689,43900.0
2010-09-23 14:30:00,47.69,47.69,47.38,47.4,31300.0,27.246,27.246,27.0689,27.0803,31300.0
2010-09-23 15:00:00,47.43,47.55,47.32,47.32,73600.0,27.0975,27.166,27.0346,27.0346,73600.0
2010-09-23 15:30:00,47.31,47.49,47.19,47.36,209600.0,27.0289,27.1318,26.9604,27.0575,209600.0
2010-09-24 09:30:00,48.01,48.53,48.01,48.2,42300.0,27.4288,27.7259,27.4288,27.5374,42300.0
2010-09-24 10:00:00,48.14,48.29,47.99,48.07,56100.0,27.5031,27.5888,27.4174,27.4631,56100.0
2010-09-24 10:30:00,48.12,48.14,47.9,47.92,29700.0,27.4917,27.5031,27.366,27.3774,29700.0
2010-09-24 11:00:00,47.9,48.17,47.85,48.17,36800.0,27.366,27.5202,27.3374,27.5202,36800.0
2010-09-24 11:30:00,48.19,48.33,48.14,48.28,14800.0,27.5317,27.6117,27.5031,27.5831,14800.0
2010-09-24 12:00:00,48.28,48.29,48.19,48.23,12100.0,27.5831,27.5888,27.5317,27.5545,12100.0
2010-09-24 12:30:00,48.24,48.28,48.16,48.2,12700.0,27.5602,27.5831,27.5145,27.5374,12700.0
2010-09-24 13:00:00,48.21,48.25,48.15,48.25,15500.0,27.5431,27.5659,27.5088,27.5659,15500.0
2010-09-24 13:30:00,48.25,48.37,48.2,48.36,20700.0,27.5659,27.6345,27.5374,27.6288,20700.0
2010-09-24 14:00:00,48.37,48.43,48.33,48.42,25900.0,27.6345,27.6688,27.6117,27.6631,25900.0
2010-09-24 14:30:00,48.41,48.71,48.39,48.71,47100.0,27.6574,27.8288,27.6459,27.8288,47100.0
2010-09-24 15:00:00,48.7,48.78,48.54,48.64,43700.0,27.823,27.8687,27.7316,27.7888,43700.0
2010-09-24 15:30:00,48.64,48.83,48.63,48.72,141300.0,27.7888,27.8973,27.783,27.8345,141300.0
2010-09-27 09:30:00,48.76,48.76,48.07,48.12,78000.0,27.8573,27.8573,27.4631,27.4917,78000.0
2010-09-27 10:00:00,48.12,48.34,47.94,48.33,26900.0,27.4917,27.6174,27.3888,27.6117,26900.0
2010-09-27 10:30:00,48.32,48.32,48.05,48.14,44600.0,27.6059,27.6059,27.4517,27.5031,44600.0
2010-09-27 11:00:00,48.14,48.18,47.78,47.95,34000.0,27.5031,27.526,27.2974,27.3946,34000.0
2010-09-27 11:30:00,47.95,47.99,47.82,47.88,43800.0,27.3946,27.4174,27.3203,27.3546,43800.0
2010-09-27 12:00:00,47.87,47.92,47.76,47.8,39500.0,27.3489,27.3774,27.286,27.3089,39500.0
2010-09-27 12:30:00,47.79,47.9,47.72,47.87,41600.0,27.3031,27.366,27.2632,27.3489,41600.0
2010-09-27 13:00:00,47.87,47.91,47.74,47.86,24800.0,27.3489,27.3717,27.2746,27.3431,24800.0
2010-09-27 13:30:00,47.86,48.11,47.84,48.08,30900.0,27.3431,27.486,27.3317,27.4688,30900.0
2010-09-27 14:00:00,48.07,48.11,47.95,48.01,21700.0,27.4631,27.486,27.3946,27.4288,21700.0
2010-09-27 14:30:00,48.01,48.08,47.94,47.96,19400.0,27.4288,27.4688,27.3888,27.4003,19400.0
2010-09-27 15:00:00,47.92,48.18,47.88,48.16,24900.0,27.3774,27.526,27.3546,27.5145,24900.0
2010-09-27 15:30:00,48.14,48.14,47.89,47.96,87500.0,27.5031,27.5031,27.3603,27.4003,87500.0
2010-09-28 09:30:00,47.71,47.76,47.05,47.11,72200.0,27.5143,27.5432,27.1337,27.1683,72200.0
2010-09-28 10:00:00,47.07,47.14,46.86,46.9,63600.0,27.1452,27.1856,27.0241,27.0472,63600.0
2010-09-28 10:30:00,46.94,47.06,46.81,46.95,36100.0,27.0703,27.1395,26.9953,27.076,36100.0
2010-09-28 11:00:00,47.0,47.07,46.82,47.06,23500.0,27.1049,27.1452,27.0011,27.1395,23500.0
2010-09-28 11:30:00,47.07,47.18,47.0,47.12,23300.0,27.1452,27.2087,27.1049,27.1741,23300.0
2010-09-28 12:00:00,47.1,47.21,47.07,47.1,24100.0,27.1625,27.226,27.1452,27.1625,24100.0
2010-09-28 12:30:00,47.12,47.37,47.06,47.35,15100.0,27.1741,27.3182,27.1395,27.3067,15100.0
2010-09-28 13:00:00,47.34,47.45,47.2,47.34,36700.0,27.3009,27.3644,27.2202,27.3009,36700.0
2010-09-28 13:30:00,47.34,47.63,47.34,47.58,65800.0,27.3009,27.4682,27.3009,27.4393,65800.0
2010-09-28 14:00:00,47.58,47.58,47.26,47.26,30800.0,27.4393,27.4393,27.2548,27.2548,30800.0
2010-09-28 14:30:00,47.23,47.28,47.0,47.22,56900.0,27.2375,27.2663,27.1049,27.2317,56900.0
2010-09-28 15:00:00,47.19,47.46,47.15,47.4,48900.0,27.2144,27.3701,27.1914,27.3355,48900.0
2010-09-28 15:30:00,47.42,47.93,47.41,47.79,155400.0,27.3471,27.6412,27.3413,27.5605,155400.0
2010-09-29 09:30:00,47.53,47.79,47.31,47.44,21900.0,27.4105,27.5605,27.2836,27.3586,21900.0
2010-09-29 10:00:00,47.44,47.53,47.07,47.38,65900.0,27.3586,27.4105,27.1452,27.324,65900.0
2010-09-29 10:30:00,47.36,47.39,47.17,47.31,43200.0,27.3125,27.3298,27.2029,27.2836,43200.0
2010-09-29 11:00:00,47.31,47.37,47.22,47.33,36200.0,27.2836,27.3182,27.2317,27.2952,36200.0
2010-09-29 11:30:00,47.32,47.38,47.23,47.24,62900.0,27.2894,27.324,27.2375,27.2433,62900.0
2010-09-29 12:00:00,47.24,47.29,47.2,47.21,20100.0,27.2433,27.2721,27.2202,27.226,20100.0
2010-09-29 12:30:00,47.24,47.5,47.15,47.5,29300.0,27.2433,27.3932,27.1914,27.3932,29300.0
2010-09-29 13:00:00,47.5,47.53,47.39,47.41,74000.0,27.3932,27.4105,27.3298,27.3413,74000.0
2010-09-29 13:30:00,47.42,47.59,47.42,47.58,38300.0,27.3471,27.4451,27.3471,27.4393,38300.0
2010-09-29 14:00:00,47.59,47.59,47.51,47.52,26200.0,27.4451,27.4451,27.399,27.4047,26200.0
2010-09-29 14:30:00,47.52,47.59,47.52,47.59,24700.0,27.4047,27.4451,27.4047,27.4451,24700.0
2010-09-29 15:00:00,47.59,47.59,47.35,47.47,50700.0,27.4451,27.4451,27.3067,27.3759,50700.0
2010-09-29 15:30:00,47.47,47.48,47.17,47.35,142900.0,27.3759,27.3817,27.2029,27.3067,142900.0
2010-09-30 09:30:00,47.83,48.21,47.64,48.14,58500.0,27.5835,27.8027,27.4739,27.7623,58500.0
2010-09-30 10:00:00,48.12,48.12,47.78,47.97,122600.0,27.7508,27.7508,27.5547,27.6643,122600.0
2010-09-30 10:30:00,47.98,48.04,47.84,47.88,98000.0,27.67,27.7046,27.5893,27.6124,98000.0
2010-09-30 11:00:00,47.86,47.95,47.49,47.52,81000.0,27.6008,27.6527,27.3874,27.4047,81000.0
2010-09-30 11:30:00,47.51,47.58,47.33,47.58,46200.0,27.399,27.4393,27.2952,27.4393,46200.0
2010-09-30 12:00:00,47.58,47.66,47.38,47.58,52200.0,27.4393,27.4855,27.324,27.4393,52200.0
2010-09-30 12:30:00,47.56,48.23,47.52,48.22,102700.0,27.4278,27.8142,27.4047,27.8084,102700.0
2010-09-30 13:00:00,48.23,48.37,48.12,48.22,51800.0,27.8142,27.8949,27.7508,27.8084,51800.0
2010-09-30 13:30:00,48.22,48.22,47.93,47.97,33800.0,27.8084,27.8084,27.6412,27.6643,33800.0
2010-09-30 14:00:00,47.97,47.98,47.77,47.84,42800.0,27.6643,27.67,27.5489,27.5893,42800.0
2010-09-30 14:30:00,47.85,47.91,47.66,47.66,95800.0,27.5951,27.6297,27.4855,27.4855,95800.0
2010-09-30 15:00:00,47.66,47.98,47.62,47.98,60600.0,27.4855,27.67,27.4624,27.67,60600.0
2010-09-30 15:30:00,47.98,48.03,47.81,47.94,160600.0,27.67,27.6989,27.572,27.647,160600.0
2010-10-01 09:30:00,48.28,48.28,47.8,47.93,122800.0,27.843,27.843,27.5662,27.6412,122800.0
2010-10-01 10:00:00,47.89,47.96,47.59,47.71,99600.0,27.6181,27.6585,27.4451,27.5143,99600.0
2010-10-01 10:30:00,47.7,47.81,47.52,47.54,123000.0,27.5085,27.572,27.4047,27.4163,123000.0
2010-10-01 11:00:00,47.56,47.62,47.26,47.34,71500.0,27.4278,27.4624,27.2548,27.3009,71500.0
2010-10-01 11:30:00,47.35,47.45,47.31,47.39,80500.0,27.3067,27.3644,27.2836,27.3298,80500.0
2010-10-01 12:00:00,47.39,47.5,47.32,47.45,29900.0,27.3298,27.3932,27.2894,27.3644,29900.0
2010-10-01 12:30:00,47.44,47.51,47.4,47.46,88600.0,27.3586,27.399,27.3355,27.3701,88600.0
2010-10-01 13:00:00,47.45,47.76,47.44,47.65,54200.0,27.3644,27.5432,27.3586,27.4797,54200.0
2010-10-01 13:30:00,47.65,47.66,47.55,47.66,51900.0,27.4797,27.4855,27.422,27.4855,51900.0
2010-10-01 14:00:00,47.66,47.9,47.65,47.89,72200.0,27.4855,27.6239,27.4797,27.6181,72200.0
2010-10-01 14:30:00,47.89,48.1,47.88,48.09,73300.0,27.6181,27.7392,27.6124,27.7335,73300.0
2010-10-01 15:00:00,48.1,48.33,48.09,48.22,187100.0,27.7392,27.8719,27.7335,27.8084,187100.0
2010-10-01 15:30:00,48.22,48.33,48.16,48.27,230200.0,27.8084,27.8719,27.7738,27.8373,230200.0
2010-10-04 09:30:00,48.14,48.51,47.96,48.31,36500.0,27.7623,27.9757,27.6585,27.8603,36500.0
2010-10-04 10:00:00,48.27,48.42,48.13,48.27,40900.0,27.8373,27.9238,27.7565,27.8373,40900.0
2010-10-04 10:30:00,48.26,48.37,48.12,48.16,29700.0,27.8315,27.8949,27.7508,27.7738,29700.0
2010-10-04 11:00:00,48.14,48.19,47.91,48.03,38200.0,27.7623,27.7911,27.6297,27.6989,38200.0
2010-10-04 11:30:00,48.01,48.21,47.94,47.99,31700.0,27.6873,27.8027,27.647,27.6758,31700.0
2010-10-04 12:00:00,47.97,48.05,47.85,47.92,65300.0,27.6643,27.7104,27.5951,27.6354,65300.0
2010-10-04 12:30:00,47.91,48.14,47.9,48.13,63100.0,27.6297,27.7623,27.6239,27.7565,63100.0
2010-10-04 13:00:00,48.14,48.18,48.07,48.12,73500.0,27.7623,27.7854,27.7219,27.7508,73500.0
2010-10-04 13:30:00,48.12,48.24,48.03,48.24,32700.0,27.7508,27.82,27.6989,27.82,32700.0
2010-10-04 14:00:00,48.22,48.3,48.1,48.28,61200.0,27.8084,27.8546,27.7392,27.843,61200.0
2010-10-04 14:30:00,48.26,48.35,48.2,48.24,50100.0,27.8315,27.8834,27.7969,27.82,50100.0
2010-10-04 15:00:00,48.24,48.46,48.22,48.32,65500.0,27.82,27.9468,27.8084,27.8661,65500.0
2010-10-04 15:30:00,48.32,48.44,48.22,48.42,73700.0,27.8661,27.9353,27.8084,27.9238,73700.0
2010-10-05 09:30:00,49.13,49.13,48.31,48.61,82600.0,28.3332,28.3332,27.8603,28.0333,82600.0
2010-10-05 10:00:00,48.57,48.71,48.42,48.64,56700.0,28.0103,28.091,27.9238,28.0506,56700.0
2010-10-05 10:30:00,48.64,48.7,48.46,48.52,57700.0,28.0506,28.0852,27.9468,27.9814,57700.0
2010-10-05 11:00:00,48.5,48.62,48.47,48.55,51200.0,27.9699,28.0391,27.9526,27.9987,51200.0
2010-10-05 11:30:00,48.55,48.7,48.52,48.53,43400.0,27.9987,28.0852,27.9814,27.9872,43400.0
2010-10-05 12:00:00,48.53,48.61,48.32,48.46,105600.0,27.9872,28.0333,27.8661,27.9468,105600.0
2010-10-05 12:30:00,48.48,48.57,48.38,48.57,63600.0,27.9584,28.0103,27.9007,28.0103,63600.0
2010-10-05 13:00:00,48.57,48.7,48.49,48.58,47000.0,28.0103,28.0852,27.9641,28.016,47000.0
2010-10-05 13:30:00,48.59,48.59,48.49,48.5,43400.0,28.0218,28.0218,27.9641,27.9699,43400.0
2010-10-05 14:00:00,48.51,48.51,48.47,48.48,44000.0,27.9757,27.9757,27.9526,27.9584,44000.0
2010-10-05 14:30:00,48.49,48.53,48.41,48.46,36400.0,27.9641,27.9872,27.918,27.9468,36400.0
2010-10-05 15:00:00,48.47,48.52,48.43,48.45,55800.0,27.9526,27.9814,27.9295,27.9411,55800.0
2010-10-05 15:30:00,48.46,48.58,48.39,48.41,121100.0,27.9468,28.016,27.9065,27.918,121100.0
2010-10-06 09:30:00,48.31,48.61,48.1,48.17,38800.0,27.8603,28.0333,27.7392,27.7796,38800.0
2010-10-06 10:00:00,48.14,48.34,48.13,48.32,48700.0,27.7623,27.8776,27.7565,27.8661,48700.0
2010-10-06 10:30:00,48.29,48.48,48.17,48.47,33800.0,27.8488,27.9584,27.7796,27.9526,33800.0
2010-10-06 11:00:00,48.46,48.49,48.33,48.45,26300.0,27.9468,27.9641,27.8719,27.9411,26300.0
2010-10-06 11:30:00,48.44,48.46,48.3,48.32,12800.0,27.9353,27.9468,27.8546,27.8661,12800.0
2010-10-06 12:00:00,48.3,48.38,48.23,48.29,12800.0,27.8546,27.9007,27.8142,27.8488,12800.0
2010-10-06 12:30:00,48.25,48.29,48.11,48.15,8700.0,27.8257,27.8488,27.745,27.7681,8700.0
2010-10-06 13:00:00,48.13,48.13,47.82,47.95,20800.0,27.7565,27.7565,27.5778,27.6527,20800.0
2010-10-06 13:30:00,47.95,48.05,47.9,48.02,12100.0,27.6527,27.7104,27.6239,27.6931,12100.0
2010-10-06 14:00:00,48.03,48.09,47.92,48.07,58000.0,27.6989,27.7335,27.6354,27.7219,58000.0
2010-10-06 14:30:00,48.07,48.18,48.06,48.16,23800.0,27.7219,27.7854,27.7162,27.7738,23800.0
2010-10-06 15:00:00,48.15,48.26,48.15,48.24,31400.0,27.7681,27.8315,27.7681,27.82,31400.0
2010-10-06 15:30:00,48.24,48.34,48.16,48.3,78000.0,27.82,27.8776,27.7738,27.8546,78000.0
2010-10-07 09:30:00,48.58,48.83,48.48,48.69,18700.0,28.016,28.1602,27.9584,28.0795,18700.0
2010-10-07 10:00:00,48.67,49.0,48.64,49.0,60700.0,28.0679,28.2583,28.0506,28.2583,60700.0
2010-10-07 10:30:00,49.0,49.04,48.85,48.96,31400.0,28.2583,28.2813,28.1718,28.2352,31400.0
2010-10-07 11:00:00,48.95,49.02,48.85,48.94,40000.0,28.2294,28.2698,28.1718,28.2237,40000.0
2010-10-07 11:30:00,48.95,49.06,48.89,49.0,43300.0,28.2294,28.2929,28.1948,28.2583,43300.0
2010-10-07 12:00:00,48.99,49.0,48.85,48.89,33100.0,28.2525,28.2583,28.1718,28.1948,33100.0
2010-10-07 12:30:00,48.89,48.89,48.67,48.78,28500.0,28.1948,28.1948,28.0679,28.1314,28500.0
2010-10-07 13:00:00,48.78,48.86,48.75,48.78,20100.0,28.1314,28.1775,28.1141,28.1314,20100.0
2010-10-07 13:30:00,48.77,48.9,48.74,48.87,82200.0,28.1256,28.2006,28.1083,28.1833,82200.0
2010-10-07 14:00:00,48.87,48.9,48.78,48.79,42300.0,28.1833,28.2006,28.1314,28.1372,42300.0
2010-10-07 14:30:00,48.8,48.85,48.74,48.84,73700.0,28.1429,28.1718,28.1083,28.166,73700.0
2010-10-07 15:00:00,48.83,48.86,48.74,48.79,74700.0,28.1602,28.1775,28.1083,28.1372,74700.0
2010-10-07 15:30:00,48.77,48.91,48.74,48.86,98100.0,28.1256,28.2064,28.1083,28.1775,98100.0
2010-10-08 09:30:00,48.99,49.01,48.72,48.98,26400.0,28.2525,28.264,28.0968,28.2467,26400.0
2010-10-08 10:00:00,48.99,49.14,48.61,48.61,50000.0,28.2525,28.339,28.0333,28.0333,50000.0
2010-10-08 10:30:00,48.61,48.73,48.54,48.68,15800.0,28.0333,28.1025,27.993,28.0737,15800.0
2010-10-08 11:00:00,48.7,48.74,48.47,48.63,39000.0,28.0852,28.1083,27.9526,28.0449,39000.0
2010-10-08 11:30:00,48.63,48.78,48.6,48.63,39100.0,28.0449,28.1314,28.0276,28.0449,39100.0
2010-10-08 12:00:00,48.62,48.63,48.47,48.48,41700.0,28.0391,28.0449,27.9526,27.9584,41700.0
2010-10-08 12:30:00,48.49,48.64,48.47,48.63,84200.0,27.9641,28.0506,27.9526,28.0449,84200.0
2010-10-08 13:00:00,48.63,48.66,48.55,48.65,23400.0,28.0449,28.0622,27.9987,28.0564,23400.0
2010-10-08 13:30:00,48.65,48.65,48.51,48.62,56800.0,28.0564,28.0564,27.9757,28.0391,56800.0
2010-10-08 14:00:00,48.62,48.69,48.53,48.68,40900.0,28.0391,28.0795,27.9872,28.0737,40900.0
2010-10-08 14:30:00,48.68,48.79,48.64,48.65,29700.0,28.0737,28.1372,28.0506,28.0564,29700.0
2010-10-08 15:00:00,48.64,48.79,48.63,48.69,26300.0,28.0506,28.1372,28.0449,28.0795,26300.0
2010-10-08 15:30:00,48.69,48.75,48.64,48.68,75500.0,28.0795,28.1141,28.0506,28.0737,75500.0
2010-10-11 09:30:00,48.69,48.95,48.49,48.85,21600.0,28.0795,28.2294,27.9641,28.1718,21600.0
2010-10-11 10:00:00,48.84,48.88,48.71,48.88,14500.0,28.166,28.1891,28.091,28.1891,14500.0
2010-10-11 10:30:00,48.88,48.96,48.7,48.74,73100.0,28.1891,28.2352,28.0852,28.1083,73100.0
2010-10-11 11:00:00,48.77,48.82,48.66,48.82,16000.0,28.1256,28.1545,28.0622,28.1545,16000.0
2010-10-11 11:30:00,48.82,48.89,48.8,48.8,12000.0,28.1545,28.1948,28.1429,28.1429,12000.0
2010-10-11 12:00:00,48.8,48.82,48.71,48.79,25800.0,28.1429,28.1545,28.091,28.1372,25800.0
2010-10-11 12:30:00,48.79,48.84,48.69,48.73,32700.0,28.1372,28.166,28.0795,28.1025,32700.0
2010-10-11 13:00:00,48.72,48.82,48.72,48.79,35200.0,28.0968,28.1545,28.0968,28.1372,35200.0
2010-10-11 13:30:00,48.79,48.89,48.77,48.89,43000.0,28.1372,28.1948,28.1256,28.1948,43000.0
2010-10-11 14:00:00,48.88,48.95,48.77,48.88,58900.0,28.1891,28.2294,28.1256,28.1891,58900.0
2010-10-11 14:30:00,48.89,48.9,48.81,48.86,17900.0,28.1948,28.2006,28.1487,28.1775,17900.0
2010-10-11 15:00:00,48.86,48.92,48.82,48.83,29400.0,28.1775,28.2121,28.1545,28.1602,29400.0
2010-10-11 15:30:00,48.82,48.86,48.68,48.77,88800.0,28.1545,28.1775,28.0737,28.1256,88800.0
2010-10-12 09:30:00,48.7,48.7,48.4,48.49,91300.0,28.0852,28.0852,27.9122,27.9641,91300.0
2010-10-12 10:00:00,48.45,48.75,48.45,48.64,120300.0,27.9411,28.1141,27.9411,28.0506,120300.0
2010-10-12 10:30:00,48.65,48.88,48.52,48.52,70000.0,28.0564,28.1891,27.9814,27.9814,70000.0
2010-10-12 11:00:00,48.52,48.6,48.48,48.57,30800.0,27.9814,28.0276,27.9584,28.0103,30800.0
2010-10-12 11:30:00,48.56,48.62,48.55,48.58,51500.0,28.0045,28.0391,27.9987,28.016,51500.0
2010-10-12 12:00:00,48.59,48.64,48.55,48.56,44800.0,28.0218,28.0506,27.9987,28.0045,44800.0
2010-10-12 12:30:00,48.56,48.63,48.56,48.59,56700.0,28.0045,28.0449,28.0045,28.0218,56700.0
2010-10-12 13:00:00,48.58,48.6,48.55,48.6,28700.0,28.016,28.0276,27.9987,28.0276,28700.0
2010-10-12 13:30:00,48.6,48.6,48.45,48.45,47100.0,28.0276,28.0276,27.9411,27.9411,47100.0
2010-10-12 14:00:00,48.46,48.64,48.37,48.61,65300.0,27.9468,28.0506,27.8949,28.0333,65300.0
2010-10-12 14:30:00,48.61,48.64,48.5,48.61,44200.0,28.0333,28.0506,27.9699,28.0333,44200.0
2010-10-12 15:00:00,48.62,48.74,48.55,48.73,180200.0,28.0391,28.1083,27.9987,28.1025,180200.0
2010-10-12 15:30:00,48.72,48.93,48.71,48.81,274000.0,28.0968,28.2179,28.091,28.1487,274000.0
2010-10-13 09:30:00,49.2,49.45,48.86,49.39,62700.0,28.3736,28.5178,28.1775,28.4832,62700.0
2010-10-13 10:00:00,49.39,49.58,49.29,49.52,54400.0,28.4832,28.5927,28.4255,28.5581,54400.0
2010-10-13 10:30:00,49.54,49.66,49.41,49.55,40500.0,28.5697,28.6389,28.4947,28.5754,40500.0
2010-10-13 11:00:00,49.56,49.58,49.46,49.46,73700.0,28.5812,28.5927,28.5235,28.5235,73700.0
2010-10-13 11:30:00,49.46,49.61,49.44,49.59,22600.0,28.5235,28.61,28.512,28.5985,22600.0
2010-10-13 12:00:00,49.6,49.7,49.6,49.67,25300.0,28.6043,28.6619,28.6043,28.6446,25300.0
2010-10-13 12:30:00,49.66,49.67,49.57,49.65,34000.0,28.6389,28.6446,28.587,28.6331,34000.0
2010-10-13 13:00:00,49.65,49.8,49.6,49.78,26600.0,28.6331,28.7196,28.6043,28.7081,26600.0
2010-10-13 13:30:00,49.78,50.0,49.77,49.99,37200.0,28.7081,28.835,28.7023,28.8292,37200.0
2010-10-13 14:00:00,49.99,49.99,49.81,49.87,50700.0,28.8292,28.8292,28.7254,28.76,50700.0
2010-10-13 14:30:00,49.87,49.87,49.58,49.63,49500.0,28.76,28.76,28.5927,28.6216,49500.0
2010-10-13 15:00:00,49.64,49.71,49.53,49.53,69100.0,28.6273,28.6677,28.5639,28.5639,69100.0
2010-10-13 15:30:00,49.52,49.68,49.51,49.56,151600.0,28.5581,28.6504,28.5524,28.5812,151600.0
2010-10-14 09:30:00,49.51,49.89,49.15,49.49,29000.0,28.5524,28.7715,28.3448,28.5408,29000.0
2010-10-14 10:00:00,49.55,49.64,49.4,49.62,67200.0,28.5754,28.6273,28.4889,28.6158,67200.0
2010-10-14 10:30:00,49.6,49.75,49.56,49.75,13000.0,28.6043,28.6908,28.5812,28.6908,13000.0
2010-10-14 11:00:00,49.73,49.77,49.66,49.7,12500.0,28.6792,28.7023,28.6389,28.6619,12500.0
2010-10-14 11:30:00,49.7,49.77,49.49,49.51,30600.0,28.6619,28.7023,28.5408,28.5524,30600.0
2010-10-14 12:00:00,49.52,49.57,49.33,49.39,18700.0,28.5581,28.587,28.4486,28.4832,18700.0
2010-10-14 12:30:00,49.37,49.42,49.28,49.4,17700.0,28.4716,28.5005,28.4197,28.4889,17700.0
2010-10-14 13:00:00,49.39,49.47,49.34,49.43,80500.0,28.4832,28.5293,28.4543,28.5062,80500.0
2010-10-14 13:30:00,49.42,49.67,49.4,49.56,53500.0,28.5005,28.6446,28.4889,28.5812,53500.0
2010-10-14 14:00:00,49.56,49.56,49.43,49.47,15700.0,28.5812,28.5812,28.5062,28.5293,15700.0
2010-10-14 14:30:00,49.46,49.47,49.35,49.38,29800.0,28.5235,28.5293,28.4601,28.4774,29800.0
2010-10-14 15:00:00,49.38,49.47,49.26,49.35,98800.0,28.4774,28.5293,28.4082,28.4601,98800.0
2010-10-14 15:30:00,49.35,49.55,49.31,49.48,100200.0,28.4601,28.5754,28.437,28.5351,100200.0
2010-10-15 09:30:00,49.84,50.33,49.75,49.92,82900.0,28.7427,29.0253,28.6908,28.7888,82900.0
2010-10-15 10:00:00,49.91,50.03,49.64,49.73,89400.0,28.7831,28.8523,28.6273,28.6792,89400.0
2010-10-15 10:30:00,49.72,49.84,49.63,49.79,50500.0,28.6735,28.7427,28.6216,28.7139,50500.0
2010-10-15 11:00:00,49.77,49.88,49.57,49.65,48000.0,28.7023,28.7658,28.587,28.6331,48000.0
2010-10-15 11:30:00,49.67,49.76,49.56,49.63,35800.0,28.6446,28.6965,28.5812,28.6216,35800.0
2010-10-15 12:00:00,49.67,49.73,49.53,49.63,27800.0,28.6446,28.6792,28.5639,28.6216,27800.0
2010-10-15 12:30:00,49.62,49.76,49.56,49.61,28900.0,28.6158,28.6965,28.5812,28.61,28900.0
2010-10-15 13:00:00,49.61,49.7,49.53,49.59,26000.0,28.61,28.6619,28.5639,28.5985,26000.0
2010-10-15 13:30:00,49.6,49.7,49.51,49.53,37000.0,28.6043,28.6619,28.5524,28.5639,37000.0
2010-10-15 14:00:00,49.53,49.73,49.5,49.72,56900.0,28.5639,28.6792,28.5466,28.6735,56900.0
2010-10-15 14:30:00,49.72,49.8,49.7,49.78,60800.0,28.6735,28.7196,28.6619,28.7081,60800.0
2010-10-15 15:00:00,49.78,49.78,49.57,49.62,99400.0,28.7081,28.7081,28.587,28.6158,99400.0
2010-10-15 15:30:00,49.62,49.7,49.55,49.62,129500.0,28.6158,28.6619,28.5754,28.6158,129500.0
2010-10-18 09:30:00,49.68,50.15,49.59,50.01,34900.0,28.6504,28.9215,28.5985,28.8407,34900.0
2010-10-18 10:00:00,50.04,50.09,49.79,49.88,35200.0,28.858,28.8869,28.7139,28.7658,35200.0
2010-10-18 10:30:00,49.86,50.08,49.82,50.06,24500.0,28.7542,28.8811,28.7312,28.8696,24500.0
2010-10-18 11:00:00,50.07,50.08,49.94,49.99,57400.0,28.8753,28.8811,28.8004,28.8292,57400.0
2010-10-18 11:30:00,49.99,50.0,49.86,49.94,12600.0,28.8292,28.835,28.7542,28.8004,12600.0
2010-10-18 12:00:00,49.93,50.0,49.82,49.82,25400.0,28.7946,28.835,28.7312,28.7312,25400.0
2010-10-18 12:30:00,49.83,49.9,49.72,49.82,53600.0,28.7369,28.7773,28.6735,28.7312,53600.0
2010-10-18 13:00:00,49.83,49.95,49.82,49.83,49100.0,28.7369,28.8061,28.7312,28.7369,49100.0
2010-10-18 13:30:00,49.81,50.01,49.8,49.98,38800.0,28.7254,28.8407,28.7196,28.8234,38800.0
2010-10-18 14:00:00,49.98,50.02,49.9,50.01,106700.0,28.8234,28.8465,28.7773,28.8407,106700.0
2010-10-18 14:30:00,50.02,50.02,49.93,49.98,68900.0,28.8465,28.8465,28.7946,28.8234,68900.0
2010-10-18 15:00:00,49.99,50.06,49.95,49.98,114400.0,28.8292,28.8696,28.8061,28.8234,114400.0
2010-10-18 15:30:00,49.97,50.13,49.97,50.11,208300.0,28.8177,28.9099,28.8177,28.8984,208300.0
2010-10-19 09:30:00,49.39,49.95,48.88,49.94,32000.0,28.4832,28.8061,28.1891,28.8004,32000.0
2010-10-19 10:00:00,49.94,50.3,49.66,50.16,124100.0,28.8004,29.008,28.6389,28.9272,124100.0
2010-10-19 10:30:00,50.18,50.22,50.06,50.13,83900.0,28.9388,28.9618,28.8696,28.9099,83900.0
2010-10-19 11:00:00,50.09,50.16,49.99,50.02,24100.0,28.8869,28.9272,28.8292,28.8465,24100.0
2010-10-19 11:30:00,50.05,50.11,49.99,50.09,59500.0,28.8638,28.8984,28.8292,28.8869,59500.0
2010-10-19 12:00:00,50.1,50.14,50.0,50.01,32500.0,28.8926,28.9157,28.835,28.8407,32500.0
2010-10-19 12:30:00,50.01,50.22,49.99,50.22,43500.0,28.8407,28.9618,28.8292,28.9618,43500.0
2010-10-19 13:00:00,50.23,50.23,50.03,50.14,48600.0,28.9676,28.9676,28.8523,28.9157,48600.0
2010-10-19 13:30:00,50.14,50.15,49.91,49.93,62100.0,28.9157,28.9215,28.7831,28.7946,62100.0
2010-10-19 14:00:00,49.93,49.95,49.55,49.57,98400.0,28.7946,28.8061,28.5754,28.587,98400.0
2010-10-19 14:30:00,49.56,49.79,49.56,49.72,55800.0,28.5812,28.7139,28.5812,28.6735,55800.0
2010-10-19 15:00:00,49.72,49.77,49.48,49.49,69500.0,28.6735,28.7023,28.5351,28.5408,69500.0
2010-10-19 15:30:00,49.48,49.65,49.43,49.59,165600.0,28.5351,28.6331,28.5062,28.5985,165600.0
2010-10-20 09:30:00,49.84,50.13,49.73,50.08,37800.0,28.7427,28.9099,28.6792,28.8811,37800.0
2010-10-20 10:00:00,50.08,50.22,49.99,50.15,51000.0,28.8811,28.9618,28.8292,28.9215,51000.0
2010-10-20 10:30:00,50.15,50.36,50.13,50.35,55900.0,28.9215,29.0426,28.9099,29.0368,55900.0
2010-10-20 11:00:00,50.37,50.55,50.35,50.55,16100.0,29.0483,29.1521,29.0368,29.1521,16100.0
2010-10-20 11:30:00,50.58,50.79,50.58,50.77,21300.0,29.1694,29.2905,29.1694,29.279,21300.0
2010-10-20 12:00:00,50.77,51.08,50.75,51.04,32000.0,29.279,29.4578,29.2675,29.4347,32000.0
2010-10-20 12:30:00,51.03,51.06,50.89,50.93,21000.0,29.429,29.4463,29.3482,29.3713,21000.0
2010-10-20 13:00:00,50.95,51.15,50.92,51.11,18400.0,29.3828,29.4982,29.3655,29.4751,18400.0
2010-10-20 13:30:00,51.1,51.13,51.05,51.1,15700.0,29.4693,29.4866,29.4405,29.4693,15700.0
2010-10-20 14:00:00,51.1,51.15,50.95,51.12,33700.0,29.4693,29.4982,29.3828,29.4809,33700.0
2010-10-20 14:30:00,51.15,51.19,51.05,51.11,33200.0,29.4982,29.5212,29.4405,29.4751,33200.0
2010-10-20 15:00:00,51.12,51.12,50.87,50.9,51600.0,29.4809,29.4809,29.3367,29.354,51600.0
2010-10-20 15:30:00,50.92,50.94,50.54,50.69,131100.0,29.3655,29.3771,29.1464,29.2329,131100.0
2010-10-21 09:30:00,51.02,51.13,50.77,50.92,25800.0,29.4232,29.4866,29.279,29.3655,25800.0
2010-10-21 10:00:00,50.9,51.4,50.77,51.14,33900.0,29.354,29.6423,29.279,29.4924,33900.0
2010-10-21 10:30:00,51.15,51.46,51.14,51.46,13800.0,29.4982,29.6769,29.4924,29.6769,13800.0
2010-10-21 11:00:00,51.46,51.46,51.06,51.12,33700.0,29.6769,29.6769,29.4463,29.4809,33700.0
2010-10-21 11:30:00,51.14,51.17,50.82,50.97,26800.0,29.4924,29.5097,29.3079,29.3944,26800.0
2010-10-21 12:00:00,50.99,51.14,50.93,51.12,75900.0,29.4059,29.4924,29.3713,29.4809,75900.0
2010-10-21 12:30:00,51.13,51.13,50.9,50.98,19800.0,29.4866,29.4866,29.354,29.4001,19800.0
2010-10-21 13:00:00,50.99,51.06,50.92,51.01,19500.0,29.4059,29.4463,29.3655,29.4174,19500.0
2010-10-21 13:30:00,51.0,51.02,50.67,50.71,43500.0,29.4117,29.4232,29.2213,29.2444,43500.0
2010-10-21 14:00:00,50.67,50.76,50.57,50.68,25600.0,29.2213,29.2732,29.1637,29.2271,25600.0
2010-10-21 14:30:00,50.72,50.76,50.57,50.7,21200.0,29.2502,29.2732,29.1637,29.2386,21200.0
2010-10-21 15:00:00,50.67,50.92,50.61,50.9,30700.0,29.2213,29.3655,29.1867,29.354,30700.0
2010-10-21 15:30:00,50.91,50.94,50.73,50.89,109000.0,29.3598,29.3771,29.2559,29.3482,109000.0
2010-10-22 09:30:00,50.94,51.37,50.76,51.25,23100.0,29.3771,29.625,29.2732,29.5558,23100.0
2010-10-22 10:00:00,51.24,51.25,51.08,51.13,47500.0,29.5501,29.5558,29.4578,29.4866,47500.0
2010-10-22 10:30:00,51.13,51.15,51.01,51.05,10300.0,29.4866,29.4982,29.4174,29.4405,10300.0
2010-10-22 11:00:00,51.01,51.06,50.88,50.9,16200.0,29.4174,29.4463,29.3425,29.354,16200.0
2010-10-22 11:30:00,50.93,50.97,50.8,50.86,39000.0,29.3713,29.3944,29.2963,29.3309,39000.0
2010-10-22 12:00:00,50.85,51.11,50.84,51.1,76500.0,29.3252,29.4751,29.3194,29.4693,76500.0
2010-10-22 12:30:00,51.1,51.2,51.08,51.14,19800.0,29.4693,29.527,29.4578,29.4924,19800.0
2010-10-22 13:00:00,51.13,51.35,51.05,51.34,49500.0,29.4866,29.6135,29.4405,29.6077,49500.0
2010-10-22 13:30:00,51.33,51.34,51.25,51.28,37600.0,29.602,29.6077,29.5558,29.5731,37600.0
2010-10-22 14:00:00,51.28,51.4,51.27,51.39,32600.0,29.5731,29.6423,29.5674,29.6366,32600.0
2010-10-22 14:30:00,51.39,51.41,51.28,51.34,62400.0,29.6366,29.6481,29.5731,29.6077,62400.0
2010-10-22 15:00:00,51.34,51.4,51.31,51.35,53500.0,29.6077,29.6423,29.5904,29.6135,53500.0
2010-10-22 15:30:00,51.35,51.51,51.32,51.44,103800.0,29.6135,29.7058,29.5962,29.6654,103800.0
2010-10-25 09:30:00,51.73,51.81,51.52,51.75,33100.0,29.8326,29.8788,29.7115,29.8442,33100.0
2010-10-25 10:00:00,51.75,51.89,51.67,51.82,35100.0,29.8442,29.9249,29.798,29.8845,35100.0
2010-10-25 10:30:00,51.82,51.88,51.65,51.75,29600.0,29.8845,29.9192,29.7865,29.8442,29600.0
2010-10-25 11:00:00,51.73,51.92,51.68,51.89,32200.0,29.8326,29.9422,29.8038,29.9249,32200.0
2010-10-25 11:30:00,51.89,51.97,51.68,51.74,14200.0,29.9249,29.9711,29.8038,29.8384,14200.0
2010-10-25 12:00:00,51.72,51.72,51.63,51.67,19800.0,29.8269,29.8269,29.775,29.798,19800.0
2010-10-25 12:30:00,51.63,51.75,51.63,51.73,24200.0,29.775,29.8442,29.775,29.8326,24200.0
2010-10-25 13:00:00,51.72,51.84,51.71,51.78,21900.0,29.8269,29.8961,29.8211,29.8615,21900.0
2010-10-25 13:30:00,51.79,51.81,51.61,51.64,19300.0,29.8672,29.8788,29.7634,29.7807,19300.0
2010-10-25 14:00:00,51.64,51.72,51.63,51.65,28700.0,29.7807,29.8269,29.775,29.7865,28700.0
2010-10-25 14:30:00,51.66,51.71,51.54,51.61,51000.0,29.7923,29.8211,29.7231,29.7634,51000.0
2010-10-25 15:00:00,51.6,51.75,51.6,51.75,31000.0,29.7577,29.8442,29.7577,29.8442,31000.0
2010-10-25 15:30:00,51.75,51.75,51.52,51.54,69600.0,29.8442,29.8442,29.7115,29.7231,69600.0
2010-10-26 09:30:00,51.15,51.31,51.07,51.16,25600.0,29.4982,29.5904,29.452,29.5039,25600.0
2010-10-26 10:00:00,51.15,51.44,51.06,51.36,19700.0,29.4982,29.6654,29.4463,29.6193,19700.0
2010-10-26 10:30:00,51.34,51.35,50.95,51.1,12400.0,29.6077,29.6135,29.3828,29.4693,12400.0
2010-10-26 11:00:00,51.12,51.13,50.91,51.03,23600.0,29.4809,29.4866,29.3598,29.429,23600.0
2010-10-26 11:30:00,51.02,51.13,50.98,51.11,11400.0,29.4232,29.4866,29.4001,29.4751,11400.0
2010-10-26 12:00:00,51.12,51.12,51.01,51.03,21500.0,29.4809,29.4809,29.4174,29.429,21500.0
2010-10-26 12:30:00,51.04,51.13,51.03,51.12,15300.0,29.4347,29.4866,29.429,29.4809,15300.0
2010-10-26 13:00:00,51.12,51.25,51.12,51.17,19600.0,29.4809,29.5558,29.4809,29.5097,19600.0
2010-10-26 13:30:00,51.18,51.31,51.18,51.2,22200.0,29.5155,29.5904,29.5155,29.527,22200.0
2010-10-26 14:00:00,51.2,51.23,51.13,51.19,30000.0,29.527,29.5443,29.4866,29.5212,30000.0
2010-10-26 14:30:00,51.19,51.19,51.0,51.02,29300.0,29.5212,29.5212,29.4117,29.4232,29300.0
2010-10-26 15:00:00,51.02,51.1,50.97,51.04,36000.0,29.4232,29.4693,29.3944,29.4347,36000.0
2010-10-26 15:30:00,51.04,51.08,50.8,50.84,82700.0,29.4347,29.4578,29.2963,29.3194,82700.0
2010-10-27 09:30:00,50.59,50.86,50.52,50.82,22800.0,29.1752,29.3309,29.1348,29.3079,22800.0
2010-10-27 10:00:00,50.82,50.88,50.31,50.49,48600.0,29.3079,29.3425,29.0137,29.1175,48600.0
2010-10-27 10:30:00,50.49,50.68,50.37,50.43,31900.0,29.1175,29.2271,29.0483,29.0829,31900.0
2010-10-27 11:00:00,50.39,50.4,49.97,49.99,45200.0,29.0599,29.0656,28.8177,28.8292,45200.0
2010-10-27 11:30:00,50.01,50.23,49.99,50.16,17000.0,28.8407,28.9676,28.8292,28.9272,17000.0
2010-10-27 12:00:00,50.17,50.21,50.12,50.13,16200.0,28.933,28.9561,28.9042,28.9099,16200.0
2010-10-27 12:30:00,50.14,50.25,50.12,50.24,20900.0,28.9157,28.9791,28.9042,28.9734,20900.0
2010-10-27 13:00:00,50.25,50.25,50.04,50.1,23700.0,28.9791,28.9791,28.858,28.8926,23700.0
2010-10-27 13:30:00,50.09,50.1,49.99,50.1,23800.0,28.8869,28.8926,28.8292,28.8926,23800.0
2010-10-27 14:00:00,50.1,50.17,50.0,50.01,31500.0,28.8926,28.933,28.835,28.8407,31500.0
2010-10-27 14:30:00,50.0,50.14,49.97,50.12,65000.0,28.835,28.9157,28.8177,28.9042,65000.0
2010-10-27 15:00:00,50.13,50.25,50.08,50.24,42600.0,28.9099,28.9791,28.8811,28.9734,42600.0
2010-10-27 15:30:00,50.24,50.4,50.24,50.38,108500.0,28.9734,29.0656,28.9734,29.0541,108500.0
2010-10-28 09:30:00,50.89,50.96,50.55,50.69,55100.0,29.3482,29.3886,29.1521,29.2329,55100.0
2010-10-28 10:00:00,50.73,50.77,50.18,50.21,22300.0,29.2559,29.279,28.9388,28.9561,22300.0
2010-10-28 10:30:00,50.19,50.28,49.93,49.98,23300.0,28.9445,28.9964,28.7946,28.8234,23300.0
2010-10-28 11:00:00,50.0,50.15,49.96,50.05,13300.0,28.835,28.9215,28.8119,28.8638,13300.0
2010-10-28 11:30:00,50.04,50.04,49.65,49.67,18100.0,28.858,28.858,28.6331,28.6446,18100.0
2010-10-28 12:00:00,49.66,49.7,49.43,49.43,14200.0,28.6389,28.6619,28.5062,28.5062,14200.0
2010-10-28 12:30:00,49.37,49.52,49.32,49.45,13900.0,28.4716,28.5581,28.4428,28.5178,13900.0
2010-10-28 13:00:00,49.44,49.7,49.38,49.65,20000.0,28.512,28.6619,28.4774,28.6331,20000.0
2010-10-28 13:30:00,49.65,49.67,49.54,49.55,23000.0,28.6331,28.6446,28.5697,28.5754,23000.0
2010-10-28 14:00:00,49.55,49.69,49.51,49.57,31700.0,28.5754,28.6562,28.5524,28.587,31700.0
2010-10-28 14:30:00,49.58,49.74,49.55,49.69,42000.0,28.5927,28.685,28.5754,28.6562,42000.0
2010-10-28 15:00:00,49.68,49.75,49.63,49.69,39700.0,28.6504,28.6908,28.6216,28.6562,39700.0
2010-10-28 15:30:00,49.69,49.83,49.68,49.71,76800.0,28.6562,28.7369,28.6504,28.6677,76800.0
2010-10-29 09:30:00,49.49,50.14,49.48,50.06,30700.0,28.5408,28.9157,28.5351,28.8696,30700.0
2010-10-29 10:00:00,50.1,50.11,49.94,50.01,16600.0,28.8926,28.8984,28.8004,28.8407,16600.0
2010-10-29 10:30:00,49.97,49.98,49.83,49.98,10200.0,28.8177,28.8234,28.7369,28.8234,10200.0
2010-10-29 11:00:00,49.98,50.0,49.86,49.9,13600.0,28.8234,28.835,28.7542,28.7773,13600.0
2010-10-29 11:30:00,49.88,49.9,49.7,49.79,12700.0,28.7658,28.7773,28.6619,28.7139,12700.0
2010-10-29 12:00:00,49.81,49.88,49.76,49.83,7700.0,28.7254,28.7658,28.6965,28.7369,7700.0
2010-10-29 12:30:00,49.84,49.91,49.8,49.82,15500.0,28.7427,28.7831,28.7196,28.7312,15500.0
2010-10-29 13:00:00,49.84,49.86,49.81,49.83,8600.0,28.7427,28.7542,28.7254,28.7369,8600.0
2010-10-29 13:30:00,49.83,49.88,49.76,49.79,32200.0,28.7369,28.7658,28.6965,28.7139,32200.0
2010-10-29 14:00:00,49.8,49.84,49.74,49.81,28200.0,28.7196,28.7427,28.685,28.7254,28200.0
2010-10-29 14:30:00,49.81,49.81,49.64,49.64,18500.0,28.7254,28.7254,28.6273,28.6273,18500.0
2010-10-29 15:00:00,49.64,49.7,49.61,49.69,46000.0,28.6273,28.6619,28.61,28.6562,46000.0
2010-10-29 15:30:00,49.69,49.86,49.58,49.6,115400.0,28.6562,28.7542,28.5927,28.6043,115400.0
2010-11-01 09:30:00,49.9,50.23,49.72,49.92,23100.0,28.7773,28.9676,28.6735,28.7888,23100.0
2010-11-01 10:00:00,49.96,50.54,49.96,50.54,26900.0,28.8119,29.1464,28.8119,29.1464,26900.0
2010-11-01 10:30:00,50.54,50.65,50.43,50.46,20200.0,29.1464,29.2098,29.0829,29.1002,20200.0
2010-11-01 11:00:00,50.43,50.57,50.31,50.39,28900.0,29.0829,29.1637,29.0137,29.0599,28900.0
2010-11-01 11:30:00,50.39,50.39,50.13,50.15,20700.0,29.0599,29.0599,28.9099,28.9215,20700.0
2010-11-01 12:00:00,50.16,50.29,50.08,50.09,18100.0,28.9272,29.0022,28.8811,28.8869,18100.0
2010-11-01 12:30:00,50.09,50.11,49.93,50.02,16200.0,28.8869,28.8984,28.7946,28.8465,16200.0
2010-11-01 13:00:00,50.04,50.07,49.86,49.95,24300.0,28.858,28.8753,28.7542,28.8061,24300.0
2010-11-01 13:30:00,49.99,50.12,49.94,50.04,35600.0,28.8292,28.9042,28.8004,28.858,35600.0
2010-11-01 14:00:00,50.04,50.09,49.97,49.97,21900.0,28.858,28.8869,28.8177,28.8177,21900.0
2010-11-01 14:30:00,49.97,49.99,49.77,49.87,29300.0,28.8177,28.8292,28.7023,28.76,29300.0
2010-11-01 15:00:00,49.89,49.9,49.67,49.76,64400.0,28.7715,28.7773,28.6446,28.6965,64400.0
2010-11-01 15:30:00,49.77,49.93,49.7,49.89,79700.0,28.7023,28.7946,28.6619,28.7715,79700.0
2010-11-02 09:30:00,50.27,50.7,50.27,50.51,66600.0,28.9907,29.2386,28.9907,29.1291,66600.0
2010-11-02 10:00:00,50.52,50.57,50.23,50.23,45400.0,29.1348,29.1637,28.9676,28.9676,45400.0
2010-11-02 10:30:00,50.25,50.25,50.06,50.11,49200.0,28.9791,28.9791,28.8696,28.8984,49200.0
2010-11-02 11:00:00,50.09,50.13,49.9,49.93,83500.0,28.8869,28.9099,28.7773,28.7946,83500.0
2010-11-02 11:30:00,49.93,50.05,49.89,50.05,40200.0,28.7946,28.8638,28.7715,28.8638,40200.0
2010-11-02 12:00:00,50.05,50.17,50.04,50.16,24500.0,28.8638,28.933,28.858,28.9272,24500.0
2010-11-02 12:30:00,50.14,50.24,50.07,50.23,41700.0,28.9157,28.9734,28.8753,28.9676,41700.0
2010-11-02 13:00:00,50.24,50.26,50.18,50.19,64900.0,28.9734,28.9849,28.9388,28.9445,64900.0
2010-11-02 13:30:00,50.21,50.26,50.18,50.24,42800.0,28.9561,28.9849,28.9388,28.9734,42800.0
2010-11-02 14:00:00,50.24,50.25,50.14,50.2,32000.0,28.9734,28.9791,28.9157,28.9503,32000.0
2010-11-02 14:30:00,50.19,50.23,50.12,50.13,34000.0,28.9445,28.9676,28.9042,28.9099,34000.0
2010-11-02 15:00:00,50.13,50.21,50.11,50.12,39900.0,28.9099,28.9561,28.8984,28.9042,39900.0
2010-11-02 15:30:00,50.12,50.13,49.99,50.04,135700.0,28.9042,28.9099,28.8292,28.858,135700.0
2010-11-03 09:30:00,50.15,50.31,49.87,50.08,42700.0,28.9215,29.0137,28.76,28.8811,42700.0
2010-11-03 10:00:00,50.1,50.63,50.08,50.5,65800.0,28.8926,29.1983,28.8811,29.1233,65800.0
2010-11-03 10:30:00,50.49,50.49,50.35,50.39,54500.0,29.1175,29.1175,29.0368,29.0599,54500.0
2010-11-03 11:00:00,50.41,50.52,50.4,50.49,33400.0,29.0714,29.1348,29.0656,29.1175,33400.0
2010-11-03 11:30:00,50.49,50.65,50.49,50.56,28700.0,29.1175,29.2098,29.1175,29.1579,28700.0
2010-11-03 12:00:00,50.55,50.57,50.37,50.4,71400.0,29.1521,29.1637,29.0483,29.0656,71400.0
2010-11-03 12:30:00,50.42,50.5,50.4,50.45,14300.0,29.0772,29.1233,29.0656,29.0945,14300.0
2010-11-03 13:00:00,50.42,50.55,50.42,50.42,32100.0,29.0772,29.1521,29.0772,29.0772,32100.0
2010-11-03 13:30:00,50.44,50.52,50.43,50.45,43500.0,29.0887,29.1348,29.0829,29.0945,43500.0
2010-11-03 14:00:00,50.46,50.55,50.09,50.15,59100.0,29.1002,29.1521,28.8869,28.9215,59100.0
2010-11-03 14:30:00,50.12,50.31,50.0,50.29,55200.0,28.9042,29.0137,28.835,29.0022,55200.0
2010-11-03 15:00:00,50.32,50.41,50.24,50.24,52800.0,29.0195,29.0714,28.9734,28.9734,52800.0
2010-11-03 15:30:00,50.25,50.26,50.01,50.16,95800.0,28.9791,28.9849,28.8407,28.9272,95800.0
2010-11-04 09:30:00,50.78,51.06,50.59,50.84,33000.0,29.2848,29.4463,29.1752,29.3194,33000.0
2010-11-04 10:00:00,50.84,50.84,50.64,50.73,54500.0,29.3194,29.3194,29.204,29.2559,54500.0
2010-11-04 10:30:00,50.72,50.88,50.66,50.86,29300.0,29.2502,29.3425,29.2156,29.3309,29300.0
2010-11-04 11:00:00,50.88,51.32,50.88,51.27,30900.0,29.3425,29.5962,29.3425,29.5674,30900.0
2010-11-04 11:30:00,51.3,51.38,51.26,51.38,23300.0,29.5847,29.6308,29.5616,29.6308,23300.0
2010-11-04 12:00:00,51.38,51.5,51.36,51.4,20200.0,29.6308,29.7,29.6193,29.6423,20200.0
2010-11-04 12:30:00,51.4,51.51,51.4,51.48,15900.0,29.6423,29.7058,29.6423,29.6885,15900.0
2010-11-04 13:00:00,51.49,51.51,51.44,51.47,10300.0,29.6942,29.7058,29.6654,29.6827,10300.0
2010-11-04 13:30:00,51.48,51.57,51.37,51.47,25600.0,29.6885,29.7404,29.625,29.6827,25600.0
2010-11-04 14:00:00,51.46,51.51,51.4,51.48,21000.0,29.6769,29.7058,29.6423,29.6885,21000.0
2010-11-04 14:30:00,51.48,51.74,51.42,51.73,50000.0,29.6885,29.8384,29.6539,29.8326,50000.0
2010-11-04 15:00:00,51.73,51.74,51.62,51.69,27700.0,29.8326,29.8384,29.7692,29.8096,27700.0
2010-11-04 15:30:00,51.68,52.06,51.62,52.0,140100.0,29.8038,30.023,29.7692,29.9884,140100.0
2010-11-05 09:30:00,51.97,52.35,51.32,52.29,41800.0,29.9711,30.1902,29.5962,30.1556,41800.0
2010-11-05 10:00:00,52.28,52.56,52.26,52.55,27600.0,30.1498,30.3113,30.1383,30.3055,27600.0
2010-11-05 10:30:00,52.54,52.86,52.54,52.8,87400.0,30.2998,30.4843,30.2998,30.4497,87400.0
2010-11-05 11:00:00,52.8,52.82,52.44,52.63,43900.0,30.4497,30.4612,30.2421,30.3517,43900.0
2010-11-05 11:30:00,52.63,52.74,52.51,52.67,19600.0,30.3517,30.4151,30.2825,30.3747,19600.0
2010-11-05 12:00:00,52.67,52.77,52.64,52.68,18300.0,30.3747,30.4324,30.3574,30.3805,18300.0
2010-11-05 12:30:00,52.7,52.86,52.68,52.82,63300.0,30.392,30.4843,30.3805,30.4612,63300.0
2010-11-05 13:00:00,52.8,52.84,52.7,52.82,52600.0,30.4497,30.4728,30.392,30.4612,52600.0
2010-11-05 13:30:00,52.83,52.98,52.83,52.91,23500.0,30.467,30.5535,30.467,30.5132,23500.0
2010-11-05 14:00:00,52.91,52.91,52.47,52.52,25100.0,30.5132,30.5132,30.2594,30.2882,25100.0
2010-11-05 14:30:00,52.52,52.6,52.35,52.35,36900.0,30.2882,30.3344,30.1902,30.1902,36900.0
2010-11-05 15:00:00,52.37,52.41,52.22,52.25,36500.0,30.2017,30.2248,30.1152,30.1325,36500.0
2010-11-05 15:30:00,52.25,52.73,52.25,52.65,74900.0,30.1325,30.4093,30.1325,30.3632,74900.0
2010-11-08 09:30:00,52.57,52.87,52.16,52.23,41400.0,30.3171,30.4901,30.0806,30.121,41400.0
2010-11-08 10:00:00,52.24,52.4,52.21,52.31,46800.0,30.1268,30.219,30.1095,30.1671,46800.0
2010-11-08 10:30:00,52.32,52.32,52.07,52.18,74200.0,30.1729,30.1729,30.0287,30.0922,74200.0
2010-11-08 11:00:00,52.18,52.41,52.04,52.37,51600.0,30.0922,30.2248,30.0114,30.2017,51600.0
2010-11-08 11:30:00,52.37,52.43,52.28,52.41,32400.0,30.2017,30.2363,30.1498,30.2248,32400.0
2010-11-08 12:00:00,52.41,52.44,52.31,52.41,18100.0,30.2248,30.2421,30.1671,30.2248,18100.0
2010-11-08 12:30:00,52.41,52.42,52.28,52.29,16300.0,30.2248,30.2306,30.1498,30.1556,16300.0
2010-11-08 13:00:00,52.29,52.42,52.28,52.39,23600.0,30.1556,30.2306,30.1498,30.2133,23600.0
2010-11-08 13:30:00,52.39,52.39,52.28,52.31,19000.0,30.2133,30.2133,30.1498,30.1671,19000.0
2010-11-08 14:00:00,52.32,52.4,52.3,52.37,22800.0,30.1729,30.219,30.1614,30.2017,22800.0
2010-11-08 14:30:00,52.37,52.37,52.25,52.3,49900.0,30.2017,30.2017,30.1325,30.1614,49900.0
2010-11-08 15:00:00,52.3,52.38,52.29,52.37,24900.0,30.1614,30.2075,30.1556,30.2017,24900.0
2010-11-08 15:30:00,52.38,52.43,52.3,52.31,60200.0,30.2075,30.2363,30.1614,30.1671,60200.0
2010-11-09 09:30:00,52.52,52.52,51.85,51.85,147500.0,30.2882,30.2882,29.9019,29.9019,147500.0
2010-11-09 10:00:00,51.85,51.93,51.69,51.76,93300.0,29.9019,29.948,29.8096,29.8499,93300.0
2010-11-09 10:30:00,51.74,51.74,51.32,51.36,41700.0,29.8384,29.8384,29.5962,29.6193,41700.0
2010-11-09 11:00:00,51.35,51.51,51.34,51.41,63300.0,29.6135,29.7058,29.6077,29.6481,63300.0
2010-11-09 11:30:00,51.39,51.41,51.01,51.01,31000.0,29.6366,29.6481,29.4174,29.4174,31000.0
2010-11-09 12:00:00,51.0,51.16,50.95,50.96,32100.0,29.4117,29.5039,29.3828,29.3886,32100.0
2010-11-09 12:30:00,50.96,50.99,50.8,50.83,40100.0,29.3886,29.4059,29.2963,29.3136,40100.0
2010-11-09 13:00:00,50.83,51.17,50.83,51.17,67500.0,29.3136,29.5097,29.3136,29.5097,67500.0
2010-11-09 13:30:00,51.16,51.16,50.83,50.96,97700.0,29.5039,29.5039,29.3136,29.3886,97700.0
2010-11-09 14:00:00,50.95,51.24,50.91,51.07,57100.0,29.3828,29.5501,29.3598,29.452,57100.0
2010-11-09 14:30:00,51.07,51.11,50.83,50.83,59800.0,29.452,29.4751,29.3136,29.3136,59800.0
2010-11-09 15:00:00,50.84,50.84,50.25,50.34,77600.0,29.3194,29.3194,28.9791,29.031,77600.0
2010-11-09 15:30:00,50.33,50.47,49.93,50.28,202900.0,29.0253,29.106,28.7946,28.9964,202900.0
2010-11-10 09:30:00,50.36,51.0,50.32,50.67,31700.0,29.0426,29.4117,29.0195,29.2213,31700.0
2010-11-10 10:00:00,50.7,51.1,50.42,50.98,62700.0,29.2386,29.4693,29.0772,29.4001,62700.0
2010-11-10 10:30:00,51.0,51.32,51.0,51.26,29900.0,29.4117,29.5962,29.4117,29.5616,29900.0
2010-11-10 11:00:00,51.26,51.37,51.08,51.31,55000.0,29.5616,29.625,29.4578,29.5904,55000.0
2010-11-10 11:30:00,51.31,51.52,51.24,51.5,46900.0,29.5904,29.7115,29.5501,29.7,46900.0
2010-11-10 12:00:00,51.48,51.49,51.27,51.35,33000.0,29.6885,29.6942,29.5674,29.6135,33000.0
2010-11-10 12:30:00,51.36,51.4,51.2,51.34,31600.0,29.6193,29.6423,29.527,29.6077,31600.0
2010-11-10 13:00:00,51.31,51.39,51.05,51.35,46900.0,29.5904,29.6366,29.4405,29.6135,46900.0
2010-11-10 13:30:00,51.36,51.53,51.25,51.51,38500.0,29.6193,29.7173,29.5558,29.7058,38500.0
2010-11-10 14:00:00,51.52,51.63,51.43,51.56,43100.0,29.7115,29.775,29.6596,29.7346,43100.0
2010-11-10 14:30:00,51.56,51.58,51.46,51.53,46900.0,29.7346,29.7461,29.6769,29.7173,46900.0
2010-11-10 15:00:00,51.54,51.65,51.5,51.58,60100.0,29.7231,29.7865,29.7,29.7461,60100.0
2010-11-10 15:30:00,51.57,51.83,51.55,51.79,162900.0,29.7404,29.8903,29.7288,29.8672,162900.0
2010-11-11 09:30:00,51.37,51.85,51.15,51.64,68100.0,29.625,29.9019,29.4982,29.7807,68100.0
2010-11-11 10:00:00,51.58,51.85,51.57,51.77,34700.0,29.7461,29.9019,29.7404,29.8557,34700.0
2010-11-11 10:30:00,51.73,51.74,51.26,51.43,31300.0,29.8326,29.8384,29.5616,29.6596,31300.0
2010-11-11 11:00:00,51.43,51.44,51.22,51.27,26300.0,29.6596,29.6654,29.5385,29.5674,26300.0
2010-11-11 11:30:00,51.26,51.51,51.26,51.41,21300.0,29.5616,29.7058,29.5616,29.6481,21300.0
2010-11-11 12:00:00,51.41,51.42,51.27,51.37,24100.0,29.6481,29.6539,29.5674,29.625,24100.0
2010-11-11 12:30:00,51.38,51.43,51.26,51.3,12000.0,29.6308,29.6596,29.5616,29.5847,12000.0
2010-11-11 13:00:00,51.29,51.4,51.26,51.32,17700.0,29.5789,29.6423,29.5616,29.5962,17700.0
2010-11-11 13:30:00,51.32,51.71,51.32,51.66,21000.0,29.5962,29.8211,29.5962,29.7923,21000.0
2010-11-11 14:00:00,51.65,51.69,51.59,51.61,38400.0,29.7865,29.8096,29.7519,29.7634,38400.0
2010-11-11 14:30:00,51.61,51.62,51.48,51.49,40400.0,29.7634,29.7692,29.6885,29.6942,40400.0
2010-11-11 15:00:00,51.49,51.66,51.48,51.57,41200.0,29.6942,29.7923,29.6885,29.7404,41200.0
2010-11-11 15:30:00,51.56,51.57,51.39,51.44,78700.0,29.7346,29.7404,29.6366,29.6654,78700.0
2010-11-12 09:30:00,51.07,51.58,51.03,51.4,63900.0,29.452,29.7461,29.429,29.6423,63900.0
2010-11-12 10:00:00,51.38,51.52,51.35,51.42,21900.0,29.6308,29.7115,29.6135,29.6539,21900.0
2010-11-12 10:30:00,51.39,51.39,51.16,51.2,46500.0,29.6366,29.6366,29.5039,29.527,46500.0
2010-11-12 11:00:00,51.19,51.3,51.08,51.2,27700.0,29.5212,29.5847,29.4578,29.527,27700.0
2010-11-12 11:30:00,51.2,51.27,51.13,51.27,40700.0,29.527,29.5674,29.4866,29.5674,40700.0
2010-11-12 12:00:00,51.27,51.34,51.16,51.18,33600.0,29.5674,29.6077,29.5039,29.5155,33600.0
2010-11-12 12:30:00,51.17,51.24,51.03,51.08,54900.0,29.5097,29.5501,29.429,29.4578,54900.0
2010-11-12 13:00:00,51.08,51.28,50.99,51.26,51400.0,29.4578,29.5731,29.4059,29.5616,51400.0
2010-11-12 13:30:00,51.28,51.32,51.19,51.21,26400.0,29.5731,29.5962,29.5212,29.5328,26400.0
2010-11-12 14:00:00,51.21,51.3,51.2,51.27,30000.0,29.5328,29.5847,29.527,29.5674,30000.0
2010-11-12 14:30:00,51.26,51.4,51.21,51.32,47500.0,29.5616,29.6423,29.5328,29.5962,47500.0
2010-11-12 15:00:00,51.31,51.45,51.27,51.4,58800.0,29.5904,29.6712,29.5674,29.6423,58800.0
2010-11-12 15:30:00,51.39,51.43,51.22,51.28,113000.0,29.6366,29.6596,29.5385,29.5731,113000.0
2010-11-15 09:30:00,51.56,51.74,51.37,51.55,225500.0,29.7346,29.8384,29.625,29.7288,225500.0
2010-11-15 10:00:00,51.48,51.8,51.37,51.68,196000.0,29.6885,29.873,29.625,29.8038,196000.0
2010-11-15 10:30:00,51.63,51.67,51.47,51.47,19400.0,29.775,29.798,29.6827,29.6827,19400.0
2010-11-15 11:00:00,51.47,51.75,51.43,51.75,38000.0,29.6827,29.8442,29.6596,29.8442,38000.0
2010-11-15 11:30:00,51.77,51.94,51.73,51.91,34700.0,29.8557,29.9538,29.8326,29.9365,34700.0
2010-11-15 12:00:00,51.93,51.95,51.57,51.81,34800.0,29.948,29.9595,29.7404,29.8788,34800.0
2010-11-15 12:30:00,51.82,51.88,51.8,51.86,15300.0,29.8845,29.9192,29.873,29.9076,15300.0
2010-11-15 13:00:00,51.86,51.86,51.66,51.71,28000.0,29.9076,29.9076,29.7923,29.8211,28000.0
2010-11-15 13:30:00,51.72,51.73,51.66,51.67,10600.0,29.8269,29.8326,29.7923,29.798,10600.0
2010-11-15 14:00:00,51.66,51.68,51.54,51.63,26900.0,29.7923,29.8038,29.7231,29.775,26900.0
2010-11-15 14:30:00,51.63,51.68,51.52,51.61,42500.0,29.775,29.8038,29.7115,29.7634,42500.0
2010-11-15 15:00:00,51.62,51.64,51.27,51.32,120100.0,29.7692,29.7807,29.5674,29.5962,120100.0
2010-11-15 15:30:00,51.33,51.33,50.73,50.76,182600.0,29.602,29.602,29.2559,29.2732,182600.0
2010-11-16 09:30:00,50.4,50.56,49.81,49.81,19100.0,29.0656,29.1579,28.7254,28.7254,19100.0
2010-11-16 10:00:00,49.77,50.1,49.69,49.7,23200.0,28.7023,28.8926,28.6562,28.6619,23200.0
2010-11-16 10:30:00,49.71,49.76,49.39,49.44,26900.0,28.6677,28.6965,28.4832,28.512,26900.0
2010-11-16 11:00:00,49.5,49.5,49.18,49.23,40700.0,28.5466,28.5466,28.3621,28.3909,40700.0
2010-11-16 11:30:00,49.23,49.35,49.2,49.35,92000.0,28.3909,28.4601,28.3736,28.4601,92000.0
2010-11-16 12:00:00,49.34,49.49,49.26,49.34,25500.0,28.4543,28.5408,28.4082,28.4543,25500.0
2010-11-16 12:30:00,49.34,49.41,49.22,49.35,46100.0,28.4543,28.4947,28.3851,28.4601,46100.0
2010-11-16 13:00:00,49.37,49.38,49.23,49.26,21300.0,28.4716,28.4774,28.3909,28.4082,21300.0
2010-11-16 13:30:00,49.26,49.3,49.09,49.17,36800.0,28.4082,28.4313,28.3102,28.3563,36800.0
2010-11-16 14:00:00,49.16,49.3,48.95,48.97,67500.0,28.3505,28.4313,28.2294,28.241,67500.0
2010-11-16 14:30:00,48.98,49.16,48.68,49.04,43600.0,28.2467,28.3505,28.0737,28.2813,43600.0
2010-11-16 15:00:00,49.04,49.13,48.86,48.91,53900.0,28.2813,28.3332,28.1775,28.2064,53900.0
2010-11-16 15:30:00,48.91,49.21,48.9,49.02,138700.0,28.2064,28.3794,28.2006,28.2698,138700.0
2010-11-17 09:30:00,49.16,49.34,48.84,49.24,23700.0,28.3505,28.4543,28.166,28.3967,23700.0
2010-11-17 10:00:00,49.21,49.62,49.2,49.58,18200.0,28.3794,28.6158,28.3736,28.5927,18200.0
2010-11-17 10:30:00,49.6,49.73,49.48,49.64,14300.0,28.6043,28.6792,28.5351,28.6273,14300.0
2010-11-17 11:00:00,49.67,49.97,49.6,49.95,24400.0,28.6446,28.8177,28.6043,28.8061,24400.0
2010-11-17 11:30:00,49.92,49.93,49.77,49.84,12400.0,28.7888,28.7946,28.7023,28.7427,12400.0
2010-11-17 12:00:00,49.82,49.82,49.62,49.67,9100.0,28.7312,28.7312,28.6158,28.6446,9100.0
2010-11-17 12:30:00,49.66,49.67,49.5,49.58,14000.0,28.6389,28.6446,28.5466,28.5927,14000.0
2010-11-17 13:00:00,49.58,49.75,49.55,49.75,17900.0,28.5927,28.6908,28.5754,28.6908,17900.0
2010-11-17 13:30:00,49.74,49.74,49.6,49.68,13100.0,28.685,28.685,28.6043,28.6504,13100.0
2010-11-17 14:00:00,49.67,49.67,49.54,49.57,22000.0,28.6446,28.6446,28.5697,28.587,22000.0
2010-11-17 14:30:00,49.57,49.72,49.54,49.72,20300.0,28.587,28.6735,28.5697,28.6735,20300.0
2010-11-17 15:00:00,49.71,49.74,49.42,49.42,32800.0,28.6677,28.685,28.5005,28.5005,32800.0
2010-11-17 15:30:00,49.43,49.69,49.43,49.59,71100.0,28.5062,28.6562,28.5062,28.5985,71100.0
2010-11-18 09:30:00,50.22,50.41,50.02,50.14,54200.0,28.9618,29.0714,28.8465,28.9157,54200.0
2010-11-18 10:00:00,50.16,50.79,50.14,50.79,66400.0,28.9272,29.2905,28.9157,29.2905,66400.0
2010-11-18 10:30:00,50.79,50.79,50.42,50.42,52300.0,29.2905,29.2905,29.0772,29.0772,52300.0
2010-11-18 11:00:00,50.43,50.45,50.21,50.36,33700.0,29.0829,29.0945,28.9561,29.0426,33700.0
2010-11-18 11:30:00,50.37,50.46,50.18,50.22,30700.0,29.0483,29.1002,28.9388,28.9618,30700.0
2010-11-18 12:00:00,50.23,50.38,50.22,50.3,13900.0,28.9676,29.0541,28.9618,29.008,13900.0
2010-11-18 12:30:00,50.28,50.35,50.28,50.3,11100.0,28.9964,29.0368,28.9964,29.008,11100.0
2010-11-18 13:00:00,50.29,50.34,50.27,50.31,11300.0,29.0022,29.031,28.9907,29.0137,11300.0
2010-11-18 13:30:00,50.32,50.36,50.29,50.3,20200.0,29.0195,29.0426,29.0022,29.008,20200.0
2010-11-18 14:00:00,50.32,50.34,50.23,50.25,24500.0,29.0195,29.031,28.9676,28.9791,24500.0
2010-11-18 14:30:00,50.25,50.28,50.21,50.25,20600.0,28.9791,28.9964,28.9561,28.9791,20600.0
2010-11-18 15:00:00,50.26,50.31,50.16,50.16,41500.0,28.9849,29.0137,28.9272,28.9272,41500.0
2010-11-18 15:30:00,50.17,50.29,50.1,50.25,115500.0,28.933,29.0022,28.8926,28.9791,115500.0
2010-11-19 09:30:00,50.13,50.23,49.69,49.84,19800.0,28.9099,28.9676,28.6562,28.7427,19800.0
2010-11-19 10:00:00,49.86,49.94,49.74,49.9,37800.0,28.7542,28.8004,28.685,28.7773,37800.0
2010-11-19 10:30:00,49.89,50.11,49.85,50.0,18500.0,28.7715,28.8984,28.7485,28.835,18500.0
2010-11-19 11:00:00,50.04,50.2,49.88,50.2,20500.0,28.858,28.9503,28.7658,28.9503,20500.0
2010-11-19 11:30:00,50.22,50.39,50.22,50.3,21300.0,28.9618,29.0599,28.9618,29.008,21300.0
2010-11-19 12:00:00,50.29,50.42,50.29,50.35,21900.0,29.0022,29.0772,29.0022,29.0368,21900.0
2010-11-19 12:30:00,50.35,50.64,50.32,50.64,31800.0,29.0368,29.204,29.0195,29.204,31800.0
2010-11-19 13:00:00,50.65,50.78,50.63,50.73,42800.0,29.2098,29.2848,29.1983,29.2559,42800.0
2010-11-19 13:30:00,50.73,50.9,50.7,50.87,26800.0,29.2559,29.354,29.2386,29.3367,26800.0
2010-11-19 14:00:00,50.88,50.96,50.75,50.76,35100.0,29.3425,29.3886,29.2675,29.2732,35100.0
2010-11-19 14:30:00,50.77,50.82,50.69,50.69,15300.0,29.279,29.3079,29.2329,29.2329,15300.0
2010-11-19 15:00:00,50.69,50.76,50.63,50.73,63400.0,29.2329,29.2732,29.1983,29.2559,63400.0
2010-11-19 15:30:00,50.73,51.09,50.63,50.97,130800.0,29.2559,29.4636,29.1983,29.3944,130800.0
2010-11-22 09:30:00,50.77,51.1,50.6,51.09,24900.0,29.279,29.4693,29.181,29.4636,24900.0
2010-11-22 10:00:00,51.07,51.18,50.88,50.96,41000.0,29.452,29.5155,29.3425,29.3886,41000.0
2010-11-22 10:30:00,50.95,51.1,50.85,50.96,20200.0,29.3828,29.4693,29.3252,29.3886,20200.0
2010-11-22 11:00:00,50.98,51.03,50.89,51.03,20800.0,29.4001,29.429,29.3482,29.429,20800.0
2010-11-22 11:30:00,51.04,51.16,50.99,51.06,15700.0,29.4347,29.5039,29.4059,29.4463,15700.0
2010-11-22 12:00:00,51.07,51.13,50.92,50.92,29400.0,29.452,29.4866,29.3655,29.3655,29400.0
2010-11-22 12:30:00,50.93,50.93,50.72,50.79,23700.0,29.3713,29.3713,29.2502,29.2905,23700.0
2010-11-22 13:00:00,50.82,50.91,50.78,50.82,24100.0,29.3079,29.3598,29.2848,29.3079,24100.0
2010-11-22 13:30:00,50.83,51.01,50.83,51.0,220500.0,29.3136,29.4174,29.3136,29.4117,220500.0
2010-11-22 14:00:00,51.01,51.07,50.88,50.91,37900.0,29.4174,29.452,29.3425,29.3598,37900.0
2010-11-22 14:30:00,50.92,51.02,50.92,50.98,34000.0,29.3655,29.4232,29.3655,29.4001,34000.0
2010-11-22 15:00:00,50.98,51.02,50.93,51.0,87000.0,29.4001,29.4232,29.3713,29.4117,87000.0
2010-11-22 15:30:00,51.0,51.12,50.94,51.04,86000.0,29.4117,29.4809,29.3771,29.4347,86000.0
2010-11-23 09:30:00,50.45,50.78,50.4,50.63,32900.0,29.0945,29.2848,29.0656,29.1983,32900.0
2010-11-23 10:00:00,50.63,50.82,50.54,50.69,24200.0,29.1983,29.3079,29.1464,29.2329,24200.0
2010-11-23 10:30:00,50.7,50.81,50.68,50.76,11900.0,29.2386,29.3021,29.2271,29.2732,11900.0
2010-11-23 11:00:00,50.76,50.77,50.56,50.56,17800.0,29.2732,29.279,29.1579,29.1579,17800.0
2010-11-23 11:30:00,50.6,50.63,50.49,50.53,37600.0,29.181,29.1983,29.1175,29.1406,37600.0
2010-11-23 12:00:00,50.53,50.62,50.48,50.61,15700.0,29.1406,29.1925,29.1118,29.1867,15700.0
2010-11-23 12:30:00,50.61,50.62,50.5,50.59,31500.0,29.1867,29.1925,29.1233,29.1752,31500.0
2010-11-23 13:00:00,50.6,50.62,50.53,50.56,42300.0,29.181,29.1925,29.1406,29.1579,42300.0
2010-11-23 13:30:00,50.56,50.64,50.53,50.58,43500.0,29.1579,29.204,29.1406,29.1694,43500.0
2010-11-23 14:00:00,50.58,50.68,50.48,50.58,41100.0,29.1694,29.2271,29.1118,29.1694,41100.0
2010-11-23 14:30:00,50.59,50.67,50.47,50.61,33300.0,29.1752,29.2213,29.106,29.1867,33300.0
2010-11-23 15:00:00,50.61,50.67,50.55,50.62,53000.0,29.1867,29.2213,29.1521,29.1925,53000.0
2010-11-23 15:30:00,50.61,50.67,50.57,50.6,71700.0,29.1867,29.2213,29.1637,29.181,71700.0
2010-11-24 09:30:00,51.12,51.72,50.83,51.43,32900.0,29.4809,29.8269,29.3136,29.6596,32900.0
2010-11-24 10:00:00,51.41,51.41,50.97,51.33,76600.0,29.6481,29.6481,29.3944,29.602,76600.0
2010-11-24 10:30:00,51.34,51.63,51.34,51.5,37300.0,29.6077,29.775,29.6077,29.7,37300.0
2010-11-24 11:00:00,51.51,51.51,51.34,51.39,32700.0,29.7058,29.7058,29.6077,29.6366,32700.0
2010-11-24 11:30:00,51.43,51.72,51.43,51.7,33100.0,29.6596,29.8269,29.6596,29.8153,33100.0
2010-11-24 12:00:00,51.7,51.87,51.7,51.83,31100.0,29.8153,29.9134,29.8153,29.8903,31100.0
2010-11-24 12:30:00,51.83,52.08,51.83,52.05,35100.0,29.8903,30.0345,29.8903,30.0172,35100.0
2010-11-24 13:00:00,52.04,52.06,51.97,51.99,63500.0,30.0114,30.023,29.9711,29.9826,63500.0
2010-11-24 13:30:00,52.0,52.02,51.93,51.96,31300.0,29.9884,29.9999,29.948,29.9653,31300.0
2010-11-24 14:00:00,51.95,52.08,51.95,52.06,60900.0,29.9595,30.0345,29.9595,30.023,60900.0
2010-11-24 14:30:00,52.06,52.13,52.02,52.04,47400.0,30.023,30.0633,29.9999,30.0114,47400.0
2010-11-24 15:00:00,52.04,52.13,52.04,52.1,74300.0,30.0114,30.0633,30.0114,30.046,74300.0
2010-11-24 15:30:00,52.09,52.24,51.92,52.2,124100.0,30.0403,30.1268,29.9422,30.1037,124100.0
2010-11-26 09:30:00,51.88,52.15,51.63,52.1,26500.0,29.9192,30.0749,29.775,30.046,26500.0
2010-11-26 10:00:00,52.11,52.21,52.02,52.03,17200.0,30.0518,30.1095,29.9999,30.0057,17200.0
2010-11-26 10:30:00,52.03,52.06,51.85,51.87,14300.0,30.0057,30.023,29.9019,29.9134,14300.0
2010-11-26 11:00:00,51.87,51.99,51.83,51.84,14400.0,29.9134,29.9826,29.8903,29.8961,14400.0
2010-11-26 11:30:00,51.86,51.89,51.75,51.84,15900.0,29.9076,29.9249,29.8442,29.8961,15900.0
2010-11-26 12:00:00,51.86,52.05,51.83,52.0,21600.0,29.9076,30.0172,29.8903,29.9884,21600.0
2010-11-26 12:30:00,52.0,52.09,51.77,51.8,71400.0,29.9884,30.0403,29.8557,29.873,71400.0
2010-11-29 09:30:00,51.15,51.69,51.15,51.36,75100.0,29.4982,29.8096,29.4982,29.6193,75100.0
2010-11-29 10:00:00,51.34,51.4,51.13,51.16,49700.0,29.6077,29.6423,29.4866,29.5039,49700.0
2010-11-29 10:30:00,51.18,51.38,51.08,51.21,28100.0,29.5155,29.6308,29.4578,29.5328,28100.0
2010-11-29 11:00:00,51.21,51.43,51.16,51.25,67200.0,29.5328,29.6596,29.5039,29.5558,67200.0
2010-11-29 11:30:00,51.25,51.29,51.11,51.17,27000.0,29.5558,29.5789,29.4751,29.5097,27000.0
2010-11-29 12:00:00,51.22,51.41,51.2,51.28,19300.0,29.5385,29.6481,29.527,29.5731,19300.0
2010-11-29 12:30:00,51.26,51.37,51.25,51.37,16500.0,29.5616,29.625,29.5558,29.625,16500.0
2010-11-29 13:00:00,51.37,51.38,51.26,51.33,12300.0,29.625,29.6308,29.5616,29.602,12300.0
2010-11-29 13:30:00,51.34,51.4,51.22,51.36,16400.0,29.6077,29.6423,29.5385,29.6193,16400.0
2010-11-29 14:00:00,51.39,51.53,51.32,51.53,32300.0,29.6366,29.7173,29.5962,29.7173,32300.0
2010-11-29 14:30:00,51.53,51.73,51.46,51.71,53000.0,29.7173,29.8326,29.6769,29.8211,53000.0
2010-11-29 15:00:00,51.71,51.91,51.7,51.82,31300.0,29.8211,29.9365,29.8153,29.8845,31300.0
2010-11-29 15:30:00,51.83,51.84,51.62,51.7,95300.0,29.8903,29.8961,29.7692,29.8153,95300.0
2010-11-30 09:30:00,51.25,51.58,51.16,51.33,35200.0,29.5558,29.7461,29.5039,29.602,35200.0
2010-11-30 10:00:00,51.36,51.64,51.18,51.37,36600.0,29.6193,29.7807,29.5155,29.625,36600.0
2010-11-30 10:30:00,51.36,51.37,51.22,51.26,23500.0,29.6193,29.625,29.5385,29.5616,23500.0
2010-11-30 11:00:00,51.27,51.34,51.18,51.21,19800.0,29.5674,29.6077,29.5155,29.5328,19800.0
2010-11-30 11:30:00,51.23,51.23,51.12,51.16,9500.0,29.5443,29.5443,29.4809,29.5039,9500.0
2010-11-30 12:00:00,51.14,51.19,51.12,51.17,12200.0,29.4924,29.5212,29.4809,29.5097,12200.0
2010-11-30 12:30:00,51.18,51.24,51.07,51.22,17500.0,29.5155,29.5501,29.452,29.5385,17500.0
2010-11-30 13:00:00,51.22,51.52,51.2,51.41,25400.0,29.5385,29.7115,29.527,29.6481,25400.0
2010-11-30 13:30:00,51.41,51.49,51.29,51.47,23100.0,29.6481,29.6942,29.5789,29.6827,23100.0
2010-11-30 14:00:00,51.46,51.52,51.27,51.29,29100.0,29.6769,29.7115,29.5674,29.5789,29100.0
2010-11-30 14:30:00,51.3,51.42,51.19,51.31,28400.0,29.5847,29.6539,29.5212,29.5904,28400.0
2010-11-30 15:00:00,51.31,51.38,51.11,51.18,63200.0,29.5904,29.6308,29.4751,29.5155,63200.0
2010-11-30 15:30:00,51.2,51.23,50.89,51.05,158900.0,29.527,29.5443,29.3482,29.4405,158900.0
2010-12-01 09:30:00,51.67,51.67,50.75,50.86,82400.0,29.798,29.798,29.2675,29.3309,82400.0
2010-12-01 10:00:00,50.85,50.87,50.47,50.5,51600.0,29.3252,29.3367,29.106,29.1233,51600.0
2010-12-01 10:30:00,50.48,50.57,50.37,50.44,45100.0,29.1118,29.1637,29.0483,29.0887,45100.0
2010-12-01 11:00:00,50.45,50.51,50.42,50.46,28400.0,29.0945,29.1291,29.0772,29.1002,28400.0
2010-12-01 11:30:00,50.47,50.81,50.47,50.81,92200.0,29.106,29.3021,29.106,29.3021,92200.0
2010-12-01 12:00:00,50.81,50.81,50.62,50.62,60600.0,29.3021,29.3021,29.1925,29.1925,60600.0
2010-12-01 12:30:00,50.63,50.66,50.5,50.5,57900.0,29.1983,29.2156,29.1233,29.1233,57900.0
2010-12-01 13:00:00,50.5,50.65,50.4,50.59,90500.0,29.1233,29.2098,29.0656,29.1752,90500.0
2010-12-01 13:30:00,50.59,50.76,50.54,50.76,26700.0,29.1752,29.2732,29.1464,29.2732,26700.0
2010-12-01 14:00:00,50.77,50.83,50.72,50.78,43300.0,29.279,29.3136,29.2502,29.2848,43300.0
2010-12-01 14:30:00,50.79,50.86,50.73,50.74,79300.0,29.2905,29.3309,29.2559,29.2617,79300.0
2010-12-01 15:00:00,50.74,50.94,50.72,50.93,85300.0,29.2617,29.3771,29.2502,29.3713,85300.0
2010-12-01 15:30:00,50.92,51.09,50.85,51.06,214500.0,29.3655,29.4636,29.3252,29.4463,214500.0
2010-12-02 09:30:00,51.29,51.65,51.24,51.65,50900.0,29.5789,29.7865,29.5501,29.7865,50900.0
2010-12-02 10:00:00,51.66,51.77,51.58,51.75,42800.0,29.7923,29.8557,29.7461,29.8442,42800.0
2010-12-02 10:30:00,51.77,51.84,51.54,51.61,29700.0,29.8557,29.8961,29.7231,29.7634,29700.0
2010-12-02 11:00:00,51.61,51.77,51.57,51.74,22400.0,29.7634,29.8557,29.7404,29.8384,22400.0
2010-12-02 11:30:00,51.74,51.83,51.67,51.79,17200.0,29.8384,29.8903,29.798,29.8672,17200.0
2010-12-02 12:00:00,51.75,51.84,51.72,51.79,21800.0,29.8442,29.8961,29.8269,29.8672,21800.0
2010-12-02 12:30:00,51.8,51.99,51.8,51.95,18900.0,29.873,29.9826,29.873,29.9595,18900.0
2010-12-02 13:00:00,51.95,51.95,51.82,51.85,25000.0,29.9595,29.9595,29.8845,29.9019,25000.0
2010-12-02 13:30:00,51.85,51.98,51.81,51.95,25000.0,29.9019,29.9768,29.8788,29.9595,25000.0
2010-12-02 14:00:00,51.95,52.09,51.94,52.09,29900.0,29.9595,30.0403,29.9538,30.0403,29900.0
2010-12-02 14:30:00,52.08,52.13,52.0,52.09,23700.0,30.0345,30.0633,29.9884,30.0403,23700.0
2010-12-02 15:00:00,52.08,52.27,52.02,52.24,47500.0,30.0345,30.1441,29.9999,30.1268,47500.0
2010-12-02 15:30:00,52.24,52.44,52.24,52.38,139700.0,30.1268,30.2421,30.1268,30.2075,139700.0
2010-12-03 09:30:00,52.09,52.24,51.95,52.03,36700.0,30.0403,30.1268,29.9595,30.0057,36700.0
2010-12-03 10:00:00,52.03,52.3,51.73,51.76,27900.0,30.0057,30.1614,29.8326,29.8499,27900.0
2010-12-03 10:30:00,51.8,52.02,51.69,52.02,42800.0,29.873,29.9999,29.8096,29.9999,42800.0
2010-12-03 11:00:00,52.02,52.05,51.93,51.95,24400.0,29.9999,30.0172,29.948,29.9595,24400.0
2010-12-03 11:30:00,51.94,51.95,51.87,51.93,17700.0,29.9538,29.9595,29.9134,29.948,17700.0
2010-12-03 12:00:00,51.95,52.03,51.93,51.99,20500.0,29.9595,30.0057,29.948,29.9826,20500.0
2010-12-03 12:30:00,52.01,52.1,51.98,52.1,18000.0,29.9941,30.046,29.9768,30.046,18000.0
2010-12-03 13:00:00,52.08,52.12,52.02,52.04,35300.0,30.0345,30.0576,29.9999,30.0114,35300.0
2010-12-03 13:30:00,52.04,52.09,52.0,52.09,18700.0,30.0114,30.0403,29.9884,30.0403,18700.0
2010-12-03 14:00:00,52.09,52.1,51.96,52.09,23600.0,30.0403,30.046,29.9653,30.0403,23600.0
2010-12-03 14:30:00,52.08,52.15,52.04,52.06,37000.0,30.0345,30.0749,30.0114,30.023,37000.0
2010-12-03 15:00:00,52.07,52.17,52.07,52.15,50300.0,30.0287,30.0864,30.0287,30.0749,50300.0
2010-12-03 15:30:00,52.15,52.36,52.14,52.26,114000.0,30.0749,30.196,30.0691,30.1383,114000.0
2010-12-06 09:30:00,52.11,52.41,52.0,52.3,46700.0,30.0518,30.2248,29.9884,30.1614,46700.0
2010-12-06 10:00:00,52.26,52.34,51.96,52.04,32900.0,30.1383,30.1844,29.9653,30.0114,32900.0
2010-12-06 10:30:00,52.03,52.08,51.91,51.96,30900.0,30.0057,30.0345,29.9365,29.9653,30900.0
2010-12-06 11:00:00,51.98,51.98,51.68,51.72,30000.0,29.9768,29.9768,29.8038,29.8269,30000.0
2010-12-06 11:30:00,51.73,51.82,51.66,51.69,22700.0,29.8326,29.8845,29.7923,29.8096,22700.0
2010-12-06 12:00:00,51.71,51.72,51.56,51.58,20500.0,29.8211,29.8269,29.7346,29.7461,20500.0
2010-12-06 12:30:00,51.6,51.72,51.6,51.7,28500.0,29.7577,29.8269,29.7577,29.8153,28500.0
2010-12-06 13:00:00,51.71,52.0,51.71,52.0,17000.0,29.8211,29.9884,29.8211,29.9884,17000.0
2010-12-06 13:30:00,51.99,52.14,51.99,52.14,20700.0,29.9826,30.0691,29.9826,30.0691,20700.0
2010-12-06 14:00:00,52.14,52.21,52.1,52.1,40700.0,30.0691,30.1095,30.046,30.046,40700.0
2010-12-06 14:30:00,52.1,52.23,52.08,52.22,40600.0,30.046,30.121,30.0345,30.1152,40600.0
2010-12-06 15:00:00,52.22,52.32,52.17,52.3,37900.0,30.1152,30.1729,30.0864,30.1614,37900.0
2010-12-06 15:30:00,52.3,52.43,52.28,52.29,178400.0,30.1614,30.2363,30.1498,30.1556,178400.0
2010-12-07 09:30:00,52.87,53.11,52.57,53.05,45800.0,30.4901,30.6285,30.3171,30.5939,45800.0
2010-12-07 10:00:00,53.05,53.32,52.92,52.94,70100.0,30.5939,30.7496,30.5189,30.5305,70100.0
2010-12-07 10:30:00,52.93,53.05,52.86,53.05,26300.0,30.5247,30.5939,30.4843,30.5939,26300.0
2010-12-07 11:00:00,53.05,53.05,52.92,53.01,32600.0,30.5939,30.5939,30.5189,30.5708,32600.0
2010-12-07 11:30:00,53.03,53.13,52.96,52.96,27100.0,30.5824,30.64,30.542,30.542,27100.0
2010-12-07 12:00:00,52.97,53.01,52.88,53.0,23600.0,30.5478,30.5708,30.4959,30.5651,23600.0
2010-12-07 12:30:00,53.0,53.03,52.9,53.03,15500.0,30.5651,30.5824,30.5074,30.5824,15500.0
2010-12-07 13:00:00,53.01,53.09,52.92,53.01,17100.0,30.5708,30.617,30.5189,30.5708,17100.0
2010-12-07 13:30:00,53.0,53.15,52.98,53.12,21100.0,30.5651,30.6516,30.5535,30.6343,21100.0
2010-12-07 14:00:00,53.13,53.15,52.97,53.04,26700.0,30.64,30.6516,30.5478,30.5881,26700.0
2010-12-07 14:30:00,53.04,53.11,52.77,52.78,41200.0,30.5881,30.6285,30.4324,30.4382,41200.0
2010-12-07 15:00:00,52.8,52.97,52.79,52.9,60900.0,30.4497,30.5478,30.4439,30.5074,60900.0
2010-12-07 15:30:00,52.92,53.06,52.89,52.98,175300.0,30.5189,30.5997,30.5016,30.5535,175300.0
2010-12-08 09:30:00,52.93,53.11,52.39,52.6,99700.0,30.5247,30.6285,30.2133,30.3344,99700.0
2010-12-08 10:00:00,52.59,52.6,52.23,52.43,63000.0,30.3286,30.3344,30.121,30.2363,63000.0
2010-12-08 10:30:00,52.44,52.5,52.26,52.48,31700.0,30.2421,30.2767,30.1383,30.2652,31700.0
2010-12-08 11:00:00,52.49,52.55,52.4,52.45,17700.0,30.2709,30.3055,30.219,30.2479,17700.0
2010-12-08 11:30:00,52.44,52.5,52.39,52.49,24000.0,30.2421,30.2767,30.2133,30.2709,24000.0
2010-12-08 12:00:00,52.5,52.56,52.42,52.52,17800.0,30.2767,30.3113,30.2306,30.2882,17800.0
2010-12-08 12:30:00,52.53,52.53,52.25,52.28,35200.0,30.294,30.294,30.1325,30.1498,35200.0
2010-12-08 13:00:00,52.29,52.43,52.28,52.4,25100.0,30.1556,30.2363,30.1498,30.219,25100.0
2010-12-08 13:30:00,52.4,52.55,52.32,52.33,40500.0,30.219,30.3055,30.1729,30.1787,40500.0
2010-12-08 14:00:00,52.32,52.44,52.25,52.27,37200.0,30.1729,30.2421,30.1325,30.1441,37200.0
2010-12-08 14:30:00,52.27,52.27,51.93,51.95,43500.0,30.1441,30.1441,29.948,29.9595,43500.0
2010-12-08 15:00:00,51.94,52.04,51.91,51.99,45800.0,29.9538,30.0114,29.9365,29.9826,45800.0
2010-12-08 15:30:00,52.0,52.38,51.99,52.31,145100.0,29.9884,30.2075,29.9826,30.1671,145100.0
2010-12-09 09:30:00,52.48,52.62,52.16,52.5,33600.0,30.2652,30.3459,30.0806,30.2767,33600.0
2010-12-09 10:00:00,52.54,52.54,52.13,52.22,16400.0,30.2998,30.2998,30.0633,30.1152,16400.0
2010-12-09 10:30:00,52.23,52.28,52.05,52.06,50500.0,30.121,30.1498,30.0172,30.023,50500.0
2010-12-09 11:00:00,52.06,52.24,52.06,52.14,16700.0,30.023,30.1268,30.023,30.0691,16700.0
2010-12-09 11:30:00,52.16,52.16,51.85,51.89,13300.0,30.0806,30.0806,29.9019,29.9249,13300.0
2010-12-09 12:00:00,51.91,51.97,51.76,51.76,14800.0,29.9365,29.9711,29.8499,29.8499,14800.0
2010-12-09 12:30:00,51.76,51.77,51.67,51.74,17600.0,29.8499,29.8557,29.798,29.8384,17600.0
2010-12-09 13:00:00,51.76,51.94,51.74,51.8,29800.0,29.8499,29.9538,29.8384,29.873,29800.0
2010-12-09 13:30:00,51.82,51.85,51.56,51.56,29700.0,29.8845,29.9019,29.7346,29.7346,29700.0
2010-12-09 14:00:00,51.56,51.66,51.34,51.36,90600.0,29.7346,29.7923,29.6077,29.6193,90600.0
2010-12-09 14:30:00,51.35,51.47,51.31,51.42,45500.0,29.6135,29.6827,29.5904,29.6539,45500.0
2010-12-09 15:00:00,51.42,51.49,51.39,51.48,58700.0,29.6539,29.6942,29.6366,29.6885,58700.0
2010-12-09 15:30:00,51.48,51.62,51.31,51.35,108600.0,29.6885,29.7692,29.5904,29.6135,108600.0
2010-12-10 09:30:00,51.52,51.88,51.47,51.81,14100.0,29.7115,29.9192,29.6827,29.8788,14100.0
2010-12-10 10:00:00,51.86,51.86,51.63,51.79,19400.0,29.9076,29.9076,29.775,29.8672,19400.0
2010-12-10 10:30:00,51.82,51.94,51.78,51.94,17100.0,29.8845,29.9538,29.8615,29.9538,17100.0
2010-12-10 11:00:00,51.92,52.18,51.92,52.05,16100.0,29.9422,30.0922,29.9422,30.0172,16100.0
2010-12-10 11:30:00,52.07,52.21,52.07,52.19,15300.0,30.0287,30.1095,30.0287,30.0979,15300.0
2010-12-10 12:00:00,52.19,52.32,52.18,52.26,25800.0,30.0979,30.1729,30.0922,30.1383,25800.0
2010-12-10 12:30:00,52.26,52.47,52.25,52.47,30700.0,30.1383,30.2594,30.1325,30.2594,30700.0
2010-12-10 13:00:00,52.47,52.64,52.46,52.61,14800.0,30.2594,30.3574,30.2536,30.3401,14800.0
2010-12-10 13:30:00,52.61,52.72,52.54,52.72,17600.0,30.3401,30.4036,30.2998,30.4036,17600.0
2010-12-10 14:00:00,52.7,52.75,52.61,52.66,16300.0,30.392,30.4209,30.3401,30.369,16300.0
2010-12-10 14:30:00,52.65,52.7,52.47,52.48,17900.0,30.3632,30.392,30.2594,30.2652,17900.0
2010-12-10 15:00:00,52.5,52.51,52.34,52.37,16900.0,30.2767,30.2825,30.1844,30.2017,16900.0
2010-12-10 15:30:00,52.38,52.44,52.29,52.36,48100.0,30.2075,30.2421,30.1556,30.196,48100.0
2010-12-13 09:30:00,52.5,52.87,52.15,52.79,36000.0,30.2767,30.4901,30.0749,30.4439,36000.0
2010-12-13 10:00:00,52.77,52.95,52.75,52.9,29200.0,30.4324,30.5362,30.4209,30.5074,29200.0
2010-12-13 10:30:00,52.91,53.04,52.75,53.03,20300.0,30.5132,30.5881,30.4209,30.5824,20300.0
2010-12-13 11:00:00,53.0,53.07,52.95,53.03,14900.0,30.5651,30.6054,30.5362,30.5824,14900.0
2010-12-13 11:30:00,53.03,53.1,53.02,53.07,21000.0,30.5824,30.6227,30.5766,30.6054,21000.0
2010-12-13 12:00:00,53.07,53.17,53.05,53.16,15500.0,30.6054,30.6631,30.5939,30.6573,15500.0
2010-12-13 12:30:00,53.16,53.2,53.07,53.17,9800.0,30.6573,30.6804,30.6054,30.6631,9800.0
2010-12-13 13:00:00,53.17,53.2,53.08,53.08,25100.0,30.6631,30.6804,30.6112,30.6112,25100.0
2010-12-13 13:30:00,53.07,53.12,53.01,53.07,24900.0,30.6054,30.6343,30.5708,30.6054,24900.0
2010-12-13 14:00:00,53.06,53.06,52.95,52.98,22800.0,30.5997,30.5997,30.5362,30.5535,22800.0
2010-12-13 14:30:00,52.97,53.0,52.87,52.87,20500.0,30.5478,30.5651,30.4901,30.4901,20500.0
2010-12-13 15:00:00,52.89,52.9,52.7,52.7,48200.0,30.5016,30.5074,30.392,30.392,48200.0
2010-12-13 15:30:00,52.7,52.74,52.64,52.7,85200.0,30.392,30.4151,30.3574,30.392,85200.0
2010-12-14 09:30:00,52.84,52.91,52.41,52.68,17400.0,30.4728,30.5132,30.2248,30.3805,17400.0
2010-12-14 10:00:00,52.72,52.99,52.72,52.95,14300.0,30.4036,30.5593,30.4036,30.5362,14300.0
2010-12-14 10:30:00,52.93,53.14,52.88,53.03,17600.0,30.5247,30.6458,30.4959,30.5824,17600.0
2010-12-14 11:00:00,52.98,53.06,52.89,53.03,14000.0,30.5535,30.5997,30.5016,30.5824,14000.0
2010-12-14 11:30:00,53.03,53.09,52.85,52.87,43800.0,30.5824,30.617,30.4785,30.4901,43800.0
2010-12-14 12:00:00,52.85,52.98,52.83,52.84,9000.0,30.4785,30.5535,30.467,30.4728,9000.0
2010-12-14 12:30:00,52.83,52.85,52.58,52.58,12200.0,30.467,30.4785,30.3228,30.3228,12200.0
2010-12-14 13:00:00,52.57,52.66,52.51,52.51,13000.0,30.3171,30.369,30.2825,30.2825,13000.0
2010-12-14 13:30:00,52.5,52.58,52.46,52.57,10900.0,30.2767,30.3228,30.2536,30.3171,10900.0
2010-12-14 14:00:00,52.57,52.67,52.49,52.49,19200.0,30.3171,30.3747,30.2709,30.2709,19200.0
2010-12-14 14:30:00,52.47,52.54,52.12,52.22,21700.0,30.2594,30.2998,30.0576,30.1152,21700.0
2010-12-14 15:00:00,52.22,52.23,51.89,51.93,26700.0,30.1152,30.121,29.9249,29.948,26700.0
2010-12-14 15:30:00,51.94,51.95,51.65,51.88,67000.0,29.9538,29.9595,29.7865,29.9192,67000.0
2010-12-15 09:30:00,51.71,51.99,51.26,51.99,32600.0,29.8211,29.9826,29.5616,29.9826,32600.0
2010-12-15 10:00:00,51.99,52.1,51.72,51.76,47700.0,29.9826,30.046,29.8269,29.8499,47700.0
2010-12-15 10:30:00,51.81,52.15,51.78,52.1,32500.0,29.8788,30.0749,29.8615,30.046,32500.0
2010-12-15 11:00:00,52.09,52.27,51.85,52.0,42400.0,30.0403,30.1441,29.9019,29.9884,42400.0
2010-12-15 11:30:00,51.99,52.13,51.99,52.09,17300.0,29.9826,30.0633,29.9826,30.0403,17300.0
2010-12-15 12:00:00,52.1,52.11,52.0,52.0,9800.0,30.046,30.0518,29.9884,29.9884,9800.0
2010-12-15 12:30:00,52.02,52.12,51.68,51.7,29000.0,29.9999,30.0576,29.8038,29.8153,29000.0
2010-12-15 13:00:00,51.73,51.79,51.64,51.74,16300.0,29.8326,29.8672,29.7807,29.8384,16300.0
2010-12-15 13:30:00,51.75,51.86,51.74,51.84,15100.0,29.8442,29.9076,29.8384,29.8961,15100.0
2010-12-15 14:00:00,51.85,51.89,51.5,51.5,15300.0,29.9019,29.9249,29.7,29.7,15300.0
2010-12-15 14:30:00,51.48,51.53,51.33,51.41,24900.0,29.6885,29.7173,29.602,29.6481,24900.0
2010-12-15 15:00:00,51.38,51.56,51.37,51.45,46800.0,29.6308,29.7346,29.625,29.6712,46800.0
2010-12-15 15:30:00,51.41,51.61,51.16,51.23,101200.0,29.6481,29.7634,29.5039,29.5443,101200.0
2010-12-16 09:30:00,51.08,51.14,50.39,50.51,29000.0,29.718,29.7529,29.3166,29.3864,29000.0
2010-12-16 10:00:00,50.52,50.69,50.38,50.65,30100.0,29.3922,29.4911,29.3108,29.4678,30100.0
2010-12-16 10:30:00,50.66,50.66,50.32,50.48,18700.0,29.4737,29.4737,29.2759,29.3689,18700.0
2010-12-16 11:00:00,50.48,50.87,50.4,50.81,60500.0,29.3689,29.5958,29.3224,29.5609,60500.0
2010-12-16 11:30:00,50.77,50.98,50.72,50.91,40100.0,29.5377,29.6598,29.5086,29.6191,40100.0
2010-12-16 12:00:00,50.91,51.04,50.91,51.03,24900.0,29.6191,29.6947,29.6191,29.6889,24900.0
2010-12-16 12:30:00,51.03,51.2,51.03,51.13,15800.0,29.6889,29.7878,29.6889,29.7471,15800.0
2010-12-16 13:00:00,51.12,51.13,50.97,51.02,19200.0,29.7413,29.7471,29.654,29.6831,19200.0
2010-12-16 13:30:00,50.99,51.1,50.88,51.05,11600.0,29.6657,29.7297,29.6017,29.7006,11600.0
2010-12-16 14:00:00,51.06,51.08,50.91,51.0,14100.0,29.7064,29.718,29.6191,29.6715,14100.0
2010-12-16 14:30:00,51.0,51.0,50.85,50.95,19000.0,29.6715,29.6715,29.5842,29.6424,19000.0
2010-12-16 15:00:00,50.95,51.08,50.89,50.95,27600.0,29.6424,29.718,29.6075,29.6424,27600.0
2010-12-16 15:30:00,50.96,51.03,50.91,50.95,96400.0,29.6482,29.6889,29.6191,29.6424,96400.0
2010-12-17 09:30:00,51.03,51.13,50.88,50.96,78400.0,29.6889,29.7471,29.6017,29.6482,78400.0
2010-12-17 10:00:00,50.97,51.08,50.84,50.96,18000.0,29.654,29.718,29.5784,29.6482,18000.0
2010-12-17 10:30:00,50.92,51.05,50.88,50.89,25000.0,29.6249,29.7006,29.6017,29.6075,25000.0
2010-12-17 11:00:00,50.9,51.01,50.86,50.95,11600.0,29.6133,29.6773,29.59,29.6424,11600.0
2010-12-17 11:30:00,50.96,51.02,50.89,50.96,16100.0,29.6482,29.6831,29.6075,29.6482,16100.0
2010-12-17 12:00:00,50.99,51.29,50.99,51.25,21300.0,29.6657,29.8402,29.6657,29.8169,21300.0
2010-12-17 12:30:00,51.25,51.25,51.09,51.22,15200.0,29.8169,29.8169,29.7238,29.7995,15200.0
2010-12-17 13:00:00,51.21,51.27,51.13,51.23,20700.0,29.7937,29.8286,29.7471,29.8053,20700.0
2010-12-17 13:30:00,51.23,51.28,51.15,51.17,12000.0,29.8053,29.8344,29.7587,29.7704,12000.0
2010-12-17 14:00:00,51.17,51.28,51.17,51.23,16300.0,29.7704,29.8344,29.7704,29.8053,16300.0
2010-12-17 14:30:00,51.24,51.25,51.16,51.19,46500.0,29.8111,29.8169,29.7646,29.782,46500.0
2010-12-17 15:00:00,51.17,51.23,51.02,51.14,52200.0,29.7704,29.8053,29.6831,29.7529,52200.0
2010-12-17 15:30:00,51.14,51.15,50.96,51.08,140700.0,29.7529,29.7587,29.6482,29.718,140700.0
2010-12-20 09:30:00,51.26,51.58,51.13,51.34,22600.0,29.8227,30.0089,29.7471,29.8693,22600.0
2010-12-20 10:00:00,51.36,51.56,51.34,51.4,27000.0,29.8809,29.9973,29.8693,29.9042,27000.0
2010-12-20 10:30:00,51.37,51.44,51.19,51.19,27800.0,29.8867,29.9275,29.782,29.782,27800.0
2010-12-20 11:00:00,51.18,51.4,51.17,51.4,16800.0,29.7762,29.9042,29.7704,29.9042,16800.0
2010-12-20 11:30:00,51.4,51.71,51.38,51.7,13100.0,29.9042,30.0846,29.8926,30.0787,13100.0
2010-12-20 12:00:00,51.7,51.83,51.65,51.81,15200.0,30.0787,30.1544,30.0496,30.1427,15200.0
2010-12-20 12:30:00,51.86,51.97,51.77,51.97,10500.0,30.1718,30.2358,30.1195,30.2358,10500.0
2010-12-20 13:00:00,51.96,51.99,51.75,51.75,12900.0,30.23,30.2475,30.1078,30.1078,12900.0
2010-12-20 13:30:00,51.74,51.86,51.73,51.79,13000.0,30.102,30.1718,30.0962,30.1311,13000.0
2010-12-20 14:00:00,51.78,51.88,51.75,51.82,28500.0,30.1253,30.1835,30.1078,30.1485,28500.0
2010-12-20 14:30:00,51.82,51.84,51.68,51.75,30700.0,30.1485,30.1602,30.0671,30.1078,30700.0
2010-12-20 15:00:00,51.75,51.78,51.62,51.63,25300.0,30.1078,30.1253,30.0322,30.038,25300.0
2010-12-20 15:30:00,51.64,51.83,51.63,51.68,77900.0,30.0438,30.1544,30.038,30.0671,77900.0
2010-12-21 09:30:00,51.77,51.9,51.58,51.8,24400.0,30.1195,30.1951,30.0089,30.1369,24400.0
2010-12-21 10:00:00,51.77,51.98,51.74,51.93,16500.0,30.1195,30.2416,30.102,30.2125,16500.0
2010-12-21 10:30:00,51.93,51.99,51.85,51.85,14700.0,30.2125,30.2475,30.166,30.166,14700.0
2010-12-21 11:00:00,51.85,51.95,51.81,51.86,15600.0,30.166,30.2242,30.1427,30.1718,15600.0
2010-12-21 11:30:00,51.88,51.97,51.78,51.8,20300.0,30.1835,30.2358,30.1253,30.1369,20300.0
2010-12-21 12:00:00,51.8,51.86,51.74,51.84,14000.0,30.1369,30.1718,30.102,30.1602,14000.0
2010-12-21 12:30:00,51.85,51.89,51.8,51.89,9800.0,30.166,30.1893,30.1369,30.1893,9800.0
2010-12-21 13:00:00,51.86,51.95,51.84,51.89,23400.0,30.1718,30.2242,30.1602,30.1893,23400.0
2010-12-21 13:30:00,51.89,51.95,51.85,51.9,25100.0,30.1893,30.2242,30.166,30.1951,25100.0
2010-12-21 14:00:00,51.91,51.92,51.76,51.83,23100.0,30.2009,30.2067,30.1136,30.1544,23100.0
2010-12-21 14:30:00,51.82,51.91,51.77,51.86,20000.0,30.1485,30.2009,30.1195,30.1718,20000.0
2010-12-21 15:00:00,51.85,51.97,51.82,51.97,16500.0,30.166,30.2358,30.1485,30.2358,16500.0
2010-12-21 15:30:00,51.95,52.09,51.93,51.99,79600.0,30.2242,30.3056,30.2125,30.2475,79600.0
2010-12-22 09:30:00,52.03,52.3,51.89,52.3,17700.0,30.2707,30.4278,30.1893,30.4278,17700.0
2010-12-22 10:00:00,52.33,52.63,52.27,52.45,26400.0,30.4453,30.6198,30.4104,30.5151,26400.0
2010-12-22 10:30:00,52.49,52.76,52.46,52.76,11600.0,30.5383,30.6954,30.5209,30.6954,11600.0
2010-12-22 11:00:00,52.74,52.83,52.65,52.8,40700.0,30.6838,30.7362,30.6314,30.7187,40700.0
2010-12-22 11:30:00,52.81,52.85,52.73,52.76,18100.0,30.7245,30.7478,30.678,30.6954,18100.0
2010-12-22 12:00:00,52.79,53.06,52.78,52.99,18400.0,30.7129,30.87,30.7071,30.8292,18400.0
2010-12-22 12:30:00,52.99,53.05,52.95,53.04,33200.0,30.8292,30.8642,30.806,30.8583,33200.0
2010-12-22 13:00:00,53.03,53.07,52.91,53.0,117700.0,30.8525,30.8758,30.7827,30.8351,117700.0
2010-12-22 13:30:00,53.0,53.0,52.79,52.89,12200.0,30.8351,30.8351,30.7129,30.7711,12200.0
2010-12-22 14:00:00,52.9,52.97,52.7,52.81,33300.0,30.7769,30.8176,30.6605,30.7245,33300.0
2010-12-22 14:30:00,52.82,52.84,52.69,52.83,26500.0,30.7303,30.742,30.6547,30.7362,26500.0
2010-12-22 15:00:00,52.82,52.86,52.73,52.86,99000.0,30.7303,30.7536,30.678,30.7536,99000.0
2010-12-22 15:30:00,52.85,52.86,52.72,52.77,78900.0,30.7478,30.7536,30.6722,30.7013,78900.0
2010-12-23 09:30:00,52.62,53.06,52.62,53.03,28500.0,30.614,30.87,30.614,30.8525,28500.0
2010-12-23 10:00:00,52.99,53.05,52.85,52.98,19200.0,30.8292,30.8642,30.7478,30.8234,19200.0
2010-12-23 10:30:00,53.01,53.06,52.91,52.97,14800.0,30.8409,30.87,30.7827,30.8176,14800.0
2010-12-23 11:00:00,52.99,53.05,52.92,53.0,9600.0,30.8292,30.8642,30.7885,30.8351,9600.0
2010-12-23 11:30:00,53.01,53.07,52.84,53.0,35000.0,30.8409,30.8758,30.742,30.8351,35000.0
2010-12-23 12:00:00,52.98,53.09,52.88,52.97,40300.0,30.8234,30.8874,30.7652,30.8176,40300.0
2010-12-23 12:30:00,52.98,53.08,52.92,53.05,22500.0,30.8234,30.8816,30.7885,30.8642,22500.0
2010-12-23 13:00:00,53.06,53.21,53.04,53.17,25100.0,30.87,30.9572,30.8583,30.934,25100.0
2010-12-23 13:30:00,53.17,53.24,53.06,53.24,28000.0,30.934,30.9747,30.87,30.9747,28000.0
2010-12-23 14:00:00,53.24,53.24,53.07,53.08,22900.0,30.9747,30.9747,30.8758,30.8816,22900.0
2010-12-23 14:30:00,53.1,53.12,52.97,53.02,32200.0,30.8932,30.9049,30.8176,30.8467,32200.0
2010-12-23 15:00:00,53.02,53.1,52.94,53.09,47600.0,30.8467,30.8932,30.8002,30.8874,47600.0
2010-12-23 15:30:00,53.09,53.15,53.01,53.03,117100.0,30.8874,30.9223,30.8409,30.8525,117100.0
2010-12-27 09:30:00,52.67,53.07,52.54,52.96,28700.0,30.6431,30.8758,30.5674,30.8118,28700.0
2010-12-27 10:00:00,52.96,53.37,52.96,53.37,27000.0,30.8118,31.0503,30.8118,31.0503,27000.0
2010-12-27 10:30:00,53.37,53.47,53.31,53.47,12300.0,31.0503,31.1085,31.0154,31.1085,12300.0
2010-12-27 11:00:00,53.45,53.64,53.45,53.62,12100.0,31.0969,31.2074,31.0969,31.1958,12100.0
2010-12-27 11:30:00,53.64,53.8,53.61,53.74,10200.0,31.2074,31.3005,31.19,31.2656,10200.0
2010-12-27 12:00:00,53.75,53.83,53.71,53.78,11000.0,31.2714,31.318,31.2481,31.2889,11000.0
2010-12-27 12:30:00,53.8,53.81,53.71,53.79,15100.0,31.3005,31.3063,31.2481,31.2947,15100.0
2010-12-27 13:00:00,53.8,53.88,53.75,53.85,32400.0,31.3005,31.347,31.2714,31.3296,32400.0
2010-12-27 13:30:00,53.87,53.88,53.74,53.82,32000.0,31.3412,31.347,31.2656,31.3121,32000.0
2010-12-27 14:00:00,53.81,53.82,53.71,53.75,27900.0,31.3063,31.3121,31.2481,31.2714,27900.0
2010-12-27 14:30:00,53.76,53.82,53.72,53.72,31900.0,31.2772,31.3121,31.254,31.254,31900.0
2010-12-27 15:00:00,53.74,53.8,53.68,53.72,34100.0,31.2656,31.3005,31.2307,31.254,34100.0
2010-12-27 15:30:00,53.72,53.82,53.7,53.77,106800.0,31.254,31.3121,31.2423,31.283,106800.0
2010-12-28 09:30:00,53.95,53.95,53.41,53.42,26700.0,31.3878,31.3878,31.0736,31.0794,26700.0
2010-12-28 10:00:00,53.42,53.55,53.32,53.51,28400.0,31.0794,31.1551,31.0212,31.1318,28400.0
2010-12-28 10:30:00,53.47,53.48,53.29,53.44,23800.0,31.1085,31.1143,31.0038,31.0911,23800.0
2010-12-28 11:00:00,53.43,53.77,53.42,53.7,27100.0,31.0852,31.283,31.0794,31.2423,27100.0
2010-12-28 11:30:00,53.7,53.91,53.68,53.85,62000.0,31.2423,31.3645,31.2307,31.3296,62000.0
2010-12-28 12:00:00,53.79,53.79,53.63,53.63,13400.0,31.2947,31.2947,31.2016,31.2016,13400.0
2010-12-28 12:30:00,53.65,53.7,53.6,53.6,9100.0,31.2132,31.2423,31.1841,31.1841,9100.0
2010-12-28 13:00:00,53.61,53.68,53.61,53.66,20000.0,31.19,31.2307,31.19,31.219,20000.0
2010-12-28 13:30:00,53.67,53.7,53.63,53.67,16700.0,31.2249,31.2423,31.2016,31.2249,16700.0
2010-12-28 14:00:00,53.67,53.77,53.65,53.65,35800.0,31.2249,31.283,31.2132,31.2132,35800.0
2010-12-28 14:30:00,53.66,53.77,53.63,53.74,65400.0,31.219,31.283,31.2016,31.2656,65400.0
2010-12-28 15:00:00,53.75,53.88,53.74,53.8,32400.0,31.2714,31.347,31.2656,31.3005,32400.0
2010-12-28 15:30:00,53.81,53.9,53.74,53.9,73400.0,31.3063,31.3587,31.2656,31.3587,73400.0
2010-12-29 09:30:00,54.0,54.0,53.69,53.91,49800.0,31.4169,31.4169,31.2365,31.3645,49800.0
2010-12-29 10:00:00,53.91,54.02,53.8,53.85,22300.0,31.3645,31.4285,31.3005,31.3296,22300.0
2010-12-29 10:30:00,53.87,53.92,53.84,53.85,12700.0,31.3412,31.3703,31.3238,31.3296,12700.0
2010-12-29 11:00:00,53.85,54.06,53.81,54.06,15400.0,31.3296,31.4518,31.3063,31.4518,15400.0
2010-12-29 11:30:00,54.06,54.1,54.0,54.03,9200.0,31.4518,31.475,31.4169,31.4343,9200.0
2010-12-29 12:00:00,54.04,54.07,53.97,54.04,5500.0,31.4401,31.4576,31.3994,31.4401,5500.0
2010-12-29 12:30:00,54.04,54.04,53.93,53.98,6000.0,31.4401,31.4401,31.3761,31.4052,6000.0
2010-12-29 13:00:00,53.98,54.06,53.95,54.04,17300.0,31.4052,31.4518,31.3878,31.4401,17300.0
2010-12-29 13:30:00,54.06,54.11,54.0,54.0,23600.0,31.4518,31.4809,31.4169,31.4169,23600.0
2010-12-29 14:00:00,54.05,54.12,54.02,54.07,8000.0,31.4459,31.4867,31.4285,31.4576,8000.0
2010-12-29 14:30:00,54.07,54.1,54.02,54.07,13600.0,31.4576,31.475,31.4285,31.4576,13600.0
2010-12-29 15:00:00,54.06,54.14,54.05,54.09,17000.0,31.4518,31.4983,31.4459,31.4692,17000.0
2010-12-29 15:30:00,54.09,54.16,54.06,54.11,40600.0,31.4692,31.5099,31.4518,31.4809,40600.0
2010-12-30 09:30:00,53.91,54.14,53.83,53.95,42900.0,31.3645,31.4983,31.318,31.3878,42900.0
2010-12-30 10:00:00,53.96,54.13,53.96,54.01,22700.0,31.3936,31.4925,31.3936,31.4227,22700.0
2010-12-30 10:30:00,54.0,54.11,54.0,54.08,14300.0,31.4169,31.4809,31.4169,31.4634,14300.0
2010-12-30 11:00:00,54.05,54.07,53.98,54.02,35000.0,31.4459,31.4576,31.4052,31.4285,35000.0
2010-12-30 11:30:00,54.05,54.1,54.0,54.01,13000.0,31.4459,31.475,31.4169,31.4227,13000.0
2010-12-30 12:00:00,54.01,54.12,54.01,54.11,7200.0,31.4227,31.4867,31.4227,31.4809,7200.0
2010-12-30 12:30:00,54.12,54.2,54.08,54.09,17600.0,31.4867,31.5332,31.4634,31.4692,17600.0
2010-12-30 13:00:00,54.1,54.15,54.07,54.09,10400.0,31.475,31.5041,31.4576,31.4692,10400.0
2010-12-30 13:30:00,54.09,54.2,54.09,54.2,10100.0,31.4692,31.5332,31.4692,31.5332,10100.0
2010-12-30 14:00:00,54.21,54.25,54.15,54.19,15600.0,31.539,31.5623,31.5041,31.5274,15600.0
2010-12-30 14:30:00,54.19,54.25,54.17,54.21,13400.0,31.5274,31.5623,31.5158,31.539,13400.0
2010-12-30 15:00:00,54.23,54.23,54.1,54.16,28300.0,31.5507,31.5507,31.475,31.5099,28300.0
2010-12-30 15:30:00,54.16,54.2,54.03,54.06,63300.0,31.5099,31.5332,31.4343,31.4518,63300.0
2010-12-31 09:30:00,54.08,54.29,54.03,54.28,8900.0,31.4634,31.5856,31.4343,31.5798,8900.0
2010-12-31 10:00:00,54.3,54.37,54.2,54.25,11200.0,31.5914,31.6321,31.5332,31.5623,11200.0
2010-12-31 10:30:00,54.22,54.37,54.2,54.27,17800.0,31.5449,31.6321,31.5332,31.5739,17800.0
2010-12-31 11:00:00,54.29,54.29,54.18,54.27,7300.0,31.5856,31.5856,31.5216,31.5739,7300.0
2010-12-31 11:30:00,54.25,54.36,54.23,54.31,10100.0,31.5623,31.6263,31.5507,31.5972,10100.0
2010-12-31 12:00:00,54.31,54.38,54.18,54.25,7900.0,31.5972,31.6379,31.5216,31.5623,7900.0
2010-12-31 12:30:00,54.25,54.26,54.12,54.16,3800.0,31.5623,31.5681,31.4867,31.5099,3800.0
2010-12-31 13:00:00,54.17,54.19,54.12,54.15,3900.0,31.5158,31.5274,31.4867,31.5041,3900.0
2010-12-31 13:30:00,54.14,54.19,54.13,54.16,5100.0,31.4983,31.5274,31.4925,31.5099,5100.0
2010-12-31 14:00:00,54.16,54.2,54.12,54.2,6400.0,31.5099,31.5332,31.4867,31.5332,6400.0
2010-12-31 14:30:00,54.16,54.23,54.16,54.2,6600.0,31.5099,31.5507,31.5099,31.5332,6600.0
2010-12-31 15:00:00,54.19,54.21,54.15,54.18,9400.0,31.5274,31.539,31.5041,31.5216,9400.0
2010-12-31 15:30:00,54.18,54.19,53.84,53.99,114600.0,31.5216,31.5274,31.3238,31.411,114600.0
2011-01-03 09:30:00,54.36,54.53,54.18,54.29,26000.0,31.6263,31.7252,31.5216,31.5856,26000.0
2011-01-03 10:00:00,54.28,54.64,54.22,54.58,26700.0,31.5798,31.7892,31.5449,31.7543,26700.0
2011-01-03 10:30:00,54.6,54.8,54.53,54.72,22300.0,31.7659,31.8823,31.7252,31.8357,22300.0
2011-01-03 11:00:00,54.74,54.83,54.65,54.83,54800.0,31.8474,31.8997,31.795,31.8997,54800.0
2011-01-03 11:30:00,54.8,54.81,54.58,54.76,26000.0,31.8823,31.8881,31.7543,31.859,26000.0
2011-01-03 12:00:00,54.77,54.77,54.68,54.72,11500.0,31.8648,31.8648,31.8125,31.8357,11500.0
2011-01-03 12:30:00,54.73,54.74,54.5,54.5,35900.0,31.8416,31.8474,31.7078,31.7078,35900.0
2011-01-03 13:00:00,54.51,54.58,54.5,54.56,36700.0,31.7136,31.7543,31.7078,31.7427,36700.0
2011-01-03 13:30:00,54.57,54.59,54.45,54.57,17300.0,31.7485,31.7601,31.6787,31.7485,17300.0
2011-01-03 14:00:00,54.57,54.58,54.35,54.42,47000.0,31.7485,31.7543,31.6205,31.6612,47000.0
2011-01-03 14:30:00,54.38,54.52,54.34,54.51,43900.0,31.6379,31.7194,31.6147,31.7136,43900.0
2011-01-03 15:00:00,54.52,54.53,54.34,54.36,67000.0,31.7194,31.7252,31.6147,31.6263,67000.0
2011-01-03 15:30:00,54.38,54.68,54.35,54.61,177200.0,31.6379,31.8125,31.6205,31.7718,177200.0
2011-01-04 09:30:00,54.81,54.93,54.0,54.09,45300.0,31.8881,31.9579,31.4169,31.4692,45300.0
2011-01-04 10:00:00,54.07,54.24,53.86,53.95,40000.0,31.4576,31.5565,31.3354,31.3878,40000.0
2011-01-04 10:30:00,53.96,54.02,53.83,54.0,34100.0,31.3936,31.4285,31.318,31.4169,34100.0
2011-01-04 11:00:00,54.0,54.07,53.9,53.94,25500.0,31.4169,31.4576,31.3587,31.3819,25500.0
2011-01-04 11:30:00,53.93,54.06,53.72,53.73,26400.0,31.3761,31.4518,31.254,31.2598,26400.0
2011-01-04 12:00:00,53.73,53.81,53.58,53.67,43700.0,31.2598,31.3063,31.1725,31.2249,43700.0
2011-01-04 12:30:00,53.65,53.68,53.55,53.6,35000.0,31.2132,31.2307,31.1551,31.1841,35000.0
2011-01-04 13:00:00,53.6,53.7,53.58,53.64,16800.0,31.1841,31.2423,31.1725,31.2074,16800.0
2011-01-04 13:30:00,53.63,53.78,53.62,53.65,13800.0,31.2016,31.2889,31.1958,31.2132,13800.0
2011-01-04 14:00:00,53.67,53.82,53.6,53.73,28600.0,31.2249,31.3121,31.1841,31.2598,28600.0
2011-01-04 14:30:00,53.73,53.75,53.53,53.53,37100.0,31.2598,31.2714,31.1434,31.1434,37100.0
2011-01-04 15:00:00,53.54,53.71,53.54,53.69,58900.0,31.1492,31.2481,31.1492,31.2365,58900.0
2011-01-04 15:30:00,53.66,53.74,53.64,53.7,81700.0,31.219,31.2656,31.2074,31.2423,81700.0
2011-01-05 09:30:00,53.54,54.13,53.49,53.57,34300.0,31.1492,31.4925,31.1201,31.1667,34300.0
2011-01-05 10:00:00,53.58,53.8,53.49,53.61,52800.0,31.1725,31.3005,31.1201,31.19,52800.0
2011-01-05 10:30:00,53.66,53.71,53.58,53.63,9100.0,31.219,31.2481,31.1725,31.2016,9100.0
2011-01-05 11:00:00,53.67,53.69,53.54,53.6,119000.0,31.2249,31.2365,31.1492,31.1841,119000.0
2011-01-05 11:30:00,53.61,53.69,53.58,53.66,42800.0,31.19,31.2365,31.1725,31.219,42800.0
2011-01-05 12:00:00,53.71,53.76,53.67,53.69,29300.0,31.2481,31.2772,31.2249,31.2365,29300.0
2011-01-05 12:30:00,53.69,53.77,53.68,53.75,32300.0,31.2365,31.283,31.2307,31.2714,32300.0
2011-01-05 13:00:00,53.76,53.84,53.75,53.77,20900.0,31.2772,31.3238,31.2714,31.283,20900.0
2011-01-05 13:30:00,53.77,53.82,53.71,53.71,14700.0,31.283,31.3121,31.2481,31.2481,14700.0
2011-01-05 14:00:00,53.75,53.9,53.7,53.85,24300.0,31.2714,31.3587,31.2423,31.3296,24300.0
2011-01-05 14:30:00,53.86,53.93,53.84,53.93,54900.0,31.3354,31.3761,31.3238,31.3761,54900.0
2011-01-05 15:00:00,53.92,54.06,53.9,53.97,40500.0,31.3703,31.4518,31.3587,31.3994,40500.0
2011-01-05 15:30:00,53.96,54.04,53.91,54.03,80800.0,31.3936,31.4401,31.3645,31.4343,80800.0
2011-01-06 09:30:00,53.8,53.9,53.27,53.69,107600.0,31.3005,31.3587,30.9921,31.2365,107600.0
2011-01-06 10:00:00,53.69,53.9,53.59,53.81,62300.0,31.2365,31.3587,31.1783,31.3063,62300.0
2011-01-06 10:30:00,53.84,54.11,53.79,53.88,37300.0,31.3238,31.4809,31.2947,31.347,37300.0
2011-01-06 11:00:00,53.86,53.9,53.67,53.88,46800.0,31.3354,31.3587,31.2249,31.347,46800.0
2011-01-06 11:30:00,53.85,53.94,53.77,53.9,61500.0,31.3296,31.3819,31.283,31.3587,61500.0
2011-01-06 12:00:00,53.91,53.98,53.8,53.92,98900.0,31.3645,31.4052,31.3005,31.3703,98900.0
2011-01-06 12:30:00,53.92,54.0,53.86,53.9,46600.0,31.3703,31.4169,31.3354,31.3587,46600.0
2011-01-06 13:00:00,53.9,53.96,53.85,53.91,56300.0,31.3587,31.3936,31.3296,31.3645,56300.0
2011-01-06 13:30:00,53.91,54.15,53.9,54.13,31500.0,31.3645,31.5041,31.3587,31.4925,31500.0
2011-01-06 14:00:00,54.11,54.12,53.98,53.99,12700.0,31.4809,31.4867,31.4052,31.411,12700.0
2011-01-06 14:30:00,53.98,54.11,53.84,54.1,167900.0,31.4052,31.4809,31.3238,31.475,167900.0
2011-01-06 15:00:00,54.11,54.17,54.03,54.03,97000.0,31.4809,31.5158,31.4343,31.4343,97000.0
2011-01-06 15:30:00,54.04,54.06,53.85,53.89,203300.0,31.4401,31.4518,31.3296,31.3529,203300.0
2011-01-07 09:30:00,53.84,54.43,53.76,53.85,24400.0,31.3238,31.667,31.2772,31.3296,24400.0
2011-01-07 10:00:00,53.83,54.06,53.74,53.94,50900.0,31.318,31.4518,31.2656,31.3819,50900.0
2011-01-07 10:30:00,53.95,54.04,53.89,53.95,54700.0,31.3878,31.4401,31.3529,31.3878,54700.0
2011-01-07 11:00:00,53.95,53.95,53.57,53.57,46600.0,31.3878,31.3878,31.1667,31.1667,46600.0
2011-01-07 11:30:00,53.58,54.01,53.42,53.91,71500.0,31.1725,31.4227,31.0794,31.3645,71500.0
2011-01-07 12:00:00,53.9,53.97,53.67,53.67,44700.0,31.3587,31.3994,31.2249,31.2249,44700.0
2011-01-07 12:30:00,53.67,53.77,53.32,53.49,67700.0,31.2249,31.283,31.0212,31.1201,67700.0
2011-01-07 13:00:00,53.5,53.69,53.43,53.6,45200.0,31.126,31.2365,31.0852,31.1841,45200.0
2011-01-07 13:30:00,53.61,53.81,53.55,53.6,117100.0,31.19,31.3063,31.1551,31.1841,117100.0
2011-01-07 14:00:00,53.61,53.72,53.59,53.61,34400.0,31.19,31.254,31.1783,31.19,34400.0
2011-01-07 14:30:00,53.6,53.75,53.58,53.65,49300.0,31.1841,31.2714,31.1725,31.2132,49300.0
2011-01-07 15:00:00,53.64,53.92,53.58,53.85,98000.0,31.2074,31.3703,31.1725,31.3296,98000.0
2011-01-07 15:30:00,53.85,54.03,53.85,53.94,169900.0,31.3296,31.4343,31.3296,31.3819,169900.0
2011-01-10 09:30:00,53.59,53.8,53.19,53.29,22400.0,31.1783,31.3005,30.9456,31.0038,22400.0
2011-01-10 10:00:00,53.29,53.73,53.16,53.73,25900.0,31.0038,31.2598,30.9282,31.2598,25900.0
2011-01-10 10:30:00,53.74,53.84,53.38,53.48,31400.0,31.2656,31.3238,31.0561,31.1143,31400.0
2011-01-10 11:00:00,53.46,53.56,53.27,53.45,27600.0,31.1027,31.1609,30.9921,31.0969,27600.0
2011-01-10 11:30:00,53.46,53.49,53.31,53.37,34000.0,31.1027,31.1201,31.0154,31.0503,34000.0
2011-01-10 12:00:00,53.36,53.5,53.3,53.45,46200.0,31.0445,31.126,31.0096,31.0969,46200.0
2011-01-10 12:30:00,53.45,53.66,53.39,53.62,29000.0,31.0969,31.219,31.062,31.1958,29000.0
2011-01-10 13:00:00,53.63,53.81,53.59,53.79,14400.0,31.2016,31.3063,31.1783,31.2947,14400.0
2011-01-10 13:30:00,53.77,53.92,53.77,53.92,10100.0,31.283,31.3703,31.283,31.3703,10100.0
2011-01-10 14:00:00,53.92,53.96,53.82,53.88,27900.0,31.3703,31.3936,31.3121,31.347,27900.0
2011-01-10 14:30:00,53.88,53.98,53.88,53.93,18100.0,31.347,31.4052,31.347,31.3761,18100.0
2011-01-10 15:00:00,53.93,54.04,53.91,54.02,94600.0,31.3761,31.4401,31.3645,31.4285,94600.0
2011-01-10 15:30:00,54.01,54.08,53.96,54.0,113000.0,31.4227,31.4634,31.3936,31.4169,113000.0
2011-01-11 09:30:00,54.15,54.21,53.43,53.43,19000.0,31.5041,31.539,31.0852,31.0852,19000.0
2011-01-11 10:00:00,53.43,53.47,53.22,53.29,31700.0,31.0852,31.1085,30.9631,31.0038,31700.0
2011-01-11 10:30:00,53.25,53.27,53.09,53.24,37700.0,30.9805,30.9921,30.8874,30.9747,37700.0
2011-01-11 11:00:00,53.26,53.58,53.26,53.5,41400.0,30.9863,31.1725,30.9863,31.126,41400.0
2011-01-11 11:30:00,53.5,53.91,53.49,53.8,20800.0,31.126,31.3645,31.1201,31.3005,20800.0
2011-01-11 12:00:00,53.83,53.83,53.71,53.76,11000.0,31.318,31.318,31.2481,31.2772,11000.0
2011-01-11 12:30:00,53.78,53.78,53.67,53.7,8800.0,31.2889,31.2889,31.2249,31.2423,8800.0
2011-01-11 13:00:00,53.72,53.72,53.49,53.63,15200.0,31.254,31.254,31.1201,31.2016,15200.0
2011-01-11 13:30:00,53.6,53.68,53.42,53.49,17900.0,31.1841,31.2307,31.0794,31.1201,17900.0
2011-01-11 14:00:00,53.49,53.51,53.36,53.51,12500.0,31.1201,31.1318,31.0445,31.1318,12500.0
2011-01-11 14:30:00,53.51,53.51,53.33,53.41,22600.0,31.1318,31.1318,31.0271,31.0736,22600.0
2011-01-11 15:00:00,53.42,53.51,53.39,53.45,47700.0,31.0794,31.1318,31.062,31.0969,47700.0
2011-01-11 15:30:00,53.47,53.62,53.42,53.56,50100.0,31.1085,31.1958,31.0794,31.1609,50100.0
2011-01-12 09:30:00,54.1,54.25,53.65,54.01,28000.0,31.475,31.5623,31.2132,31.4227,28000.0
2011-01-12 10:00:00,53.99,54.23,53.94,54.14,25800.0,31.411,31.5507,31.3819,31.4983,25800.0
2011-01-12 10:30:00,54.15,54.19,53.94,53.99,22800.0,31.5041,31.5274,31.3819,31.411,22800.0
2011-01-12 11:00:00,53.98,54.0,53.84,53.87,16900.0,31.4052,31.4169,31.3238,31.3412,16900.0
2011-01-12 11:30:00,53.85,54.0,53.77,53.79,17500.0,31.3296,31.4169,31.283,31.2947,17500.0
2011-01-12 12:00:00,53.78,53.95,53.78,53.9,11400.0,31.2889,31.3878,31.2889,31.3587,11400.0
2011-01-12 12:30:00,53.88,53.9,53.67,53.71,13000.0,31.347,31.3587,31.2249,31.2481,13000.0
2011-01-12 13:00:00,53.68,53.74,53.57,53.58,27100.0,31.2307,31.2656,31.1667,31.1725,27100.0
2011-01-12 13:30:00,53.61,53.64,53.52,53.56,14700.0,31.19,31.2074,31.1376,31.1609,14700.0
2011-01-12 14:00:00,53.58,53.59,53.49,53.5,20800.0,31.1725,31.1783,31.1201,31.126,20800.0
2011-01-12 14:30:00,53.5,53.5,53.37,53.4,25200.0,31.126,31.126,31.0503,31.0678,25200.0
2011-01-12 15:00:00,53.39,53.44,53.25,53.37,35600.0,31.062,31.0911,30.9805,31.0503,35600.0
2011-01-12 15:30:00,53.37,53.56,53.35,53.51,108200.0,31.0503,31.1609,31.0387,31.1318,108200.0
2011-01-13 09:30:00,53.58,53.77,53.44,53.55,18000.0,31.1725,31.283,31.0911,31.1551,18000.0
2011-01-13 10:00:00,53.54,53.57,53.34,53.35,23500.0,31.1492,31.1667,31.0329,31.0387,23500.0
2011-01-13 10:30:00,53.39,53.52,53.25,53.52,17700.0,31.062,31.1376,30.9805,31.1376,17700.0
2011-01-13 11:00:00,53.52,53.75,53.48,53.69,29500.0,31.1376,31.2714,31.1143,31.2365,29500.0
2011-01-13 11:30:00,53.68,53.83,53.68,53.76,26600.0,31.2307,31.318,31.2307,31.2772,26600.0
2011-01-13 12:00:00,53.76,53.8,53.62,53.79,16000.0,31.2772,31.3005,31.1958,31.2947,16000.0
2011-01-13 12:30:00,53.78,53.81,53.62,53.62,17500.0,31.2889,31.3063,31.1958,31.1958,17500.0
2011-01-13 13:00:00,53.62,53.78,53.55,53.67,20300.0,31.1958,31.2889,31.1551,31.2249,20300.0
2011-01-13 13:30:00,53.68,53.74,53.53,53.57,38700.0,31.2307,31.2656,31.1434,31.1667,38700.0
2011-01-13 14:00:00,53.57,53.66,53.49,53.66,18300.0,31.1667,31.219,31.1201,31.219,18300.0
2011-01-13 14:30:00,53.66,53.73,53.58,53.63,28400.0,31.219,31.2598,31.1725,31.2016,28400.0
2011-01-13 15:00:00,53.66,53.73,53.55,53.6,38600.0,31.219,31.2598,31.1551,31.1841,38600.0
2011-01-13 15:30:00,53.58,53.69,53.53,53.62,128100.0,31.1725,31.2365,31.1434,31.1958,128100.0
2011-01-14 09:30:00,53.54,53.75,53.2,53.42,40000.0,31.1492,31.2714,30.9514,31.0794,40000.0
2011-01-14 10:00:00,53.46,53.84,53.46,53.65,26700.0,31.1027,31.3238,31.1027,31.2132,26700.0
2011-01-14 10:30:00,53.62,53.82,53.56,53.8,34900.0,31.1958,31.3121,31.1609,31.3005,34900.0
2011-01-14 11:00:00,53.79,53.92,53.74,53.9,24800.0,31.2947,31.3703,31.2656,31.3587,24800.0
2011-01-14 11:30:00,53.89,54.01,53.83,54.01,16700.0,31.3529,31.4227,31.318,31.4227,16700.0
2011-01-14 12:00:00,54.0,54.0,53.77,53.81,32400.0,31.4169,31.4169,31.283,31.3063,32400.0
2011-01-14 12:30:00,53.81,53.87,53.68,53.78,15700.0,31.3063,31.3412,31.2307,31.2889,15700.0
2011-01-14 13:00:00,53.76,53.78,53.69,53.7,11400.0,31.2772,31.2889,31.2365,31.2423,11400.0
2011-01-14 13:30:00,53.7,53.86,53.7,53.84,24700.0,31.2423,31.3354,31.2423,31.3238,24700.0
2011-01-14 14:00:00,53.83,53.88,53.78,53.85,14800.0,31.318,31.347,31.2889,31.3296,14800.0
2011-01-14 14:30:00,53.84,53.85,53.76,53.83,16000.0,31.3238,31.3296,31.2772,31.318,16000.0
2011-01-14 15:00:00,53.84,53.89,53.77,53.84,35900.0,31.3238,31.3529,31.283,31.3238,35900.0
2011-01-14 15:30:00,53.85,54.13,53.85,54.1,77400.0,31.3296,31.4925,31.3296,31.475,77400.0
2011-01-18 09:30:00,54.13,54.28,53.88,53.9,14000.0,31.4925,31.5798,31.347,31.3587,14000.0
2011-01-18 10:00:00,53.86,54.03,53.81,53.96,13700.0,31.3354,31.4343,31.3063,31.3936,13700.0
2011-01-18 10:30:00,53.97,53.98,53.82,53.87,23700.0,31.3994,31.4052,31.3121,31.3412,23700.0
2011-01-18 11:00:00,53.86,54.0,53.85,53.95,19700.0,31.3354,31.4169,31.3296,31.3878,19700.0
2011-01-18 11:30:00,53.97,54.02,53.9,53.96,23600.0,31.3994,31.4285,31.3587,31.3936,23600.0
2011-01-18 12:00:00,53.98,54.0,53.91,53.95,12200.0,31.4052,31.4169,31.3645,31.3878,12200.0
2011-01-18 12:30:00,53.94,54.0,53.93,53.97,20200.0,31.3819,31.4169,31.3761,31.3994,20200.0
2011-01-18 13:00:00,53.99,54.03,53.93,54.03,24300.0,31.411,31.4343,31.3761,31.4343,24300.0
2011-01-18 13:30:00,54.02,54.04,53.92,53.98,21200.0,31.4285,31.4401,31.3703,31.4052,21200.0
2011-01-18 14:00:00,53.98,54.0,53.92,54.0,36200.0,31.4052,31.4169,31.3703,31.4169,36200.0
2011-01-18 14:30:00,54.0,54.09,53.93,54.08,52900.0,31.4169,31.4692,31.3761,31.4634,52900.0
2011-01-18 15:00:00,54.08,54.09,53.93,54.01,76400.0,31.4634,31.4692,31.3761,31.4227,76400.0
2011-01-18 15:30:00,54.02,54.32,53.99,54.21,226000.0,31.4285,31.603,31.411,31.539,226000.0
2011-01-19 09:30:00,54.33,54.33,53.93,54.04,28700.0,31.6088,31.6088,31.3761,31.4401,28700.0
2011-01-19 10:00:00,54.03,54.05,53.76,53.84,43400.0,31.4343,31.4459,31.2772,31.3238,43400.0
2011-01-19 10:30:00,53.81,53.87,53.63,53.73,24000.0,31.3063,31.3412,31.2016,31.2598,24000.0
2011-01-19 11:00:00,53.74,53.82,53.67,53.74,31400.0,31.2656,31.3121,31.2249,31.2656,31400.0
2011-01-19 11:30:00,53.74,53.92,53.7,53.75,20400.0,31.2656,31.3703,31.2423,31.2714,20400.0
2011-01-19 12:00:00,53.75,53.81,53.65,53.74,29700.0,31.2714,31.3063,31.2132,31.2656,29700.0
2011-01-19 12:30:00,53.73,53.74,53.51,53.55,31300.0,31.2598,31.2656,31.1318,31.1551,31300.0
2011-01-19 13:00:00,53.54,53.77,53.48,53.71,19600.0,31.1492,31.283,31.1143,31.2481,19600.0
2011-01-19 13:30:00,53.72,53.77,53.63,53.68,16800.0,31.254,31.283,31.2016,31.2307,16800.0
2011-01-19 14:00:00,53.65,53.69,53.53,53.55,26300.0,31.2132,31.2365,31.1434,31.1551,26300.0
2011-01-19 14:30:00,53.55,53.63,53.41,53.48,26400.0,31.1551,31.2016,31.0736,31.1143,26400.0
2011-01-19 15:00:00,53.49,53.49,53.25,53.31,57100.0,31.1201,31.1201,30.9805,31.0154,57100.0
2011-01-19 15:30:00,53.31,53.52,53.19,53.49,80000.0,31.0154,31.1376,30.9456,31.1201,80000.0
2011-01-20 09:30:00,53.57,54.27,53.43,54.21,119600.0,31.1667,31.5739,31.0852,31.539,119600.0
2011-01-20 10:00:00,54.22,54.57,54.16,54.51,56400.0,31.5449,31.7485,31.5099,31.7136,56400.0
2011-01-20 10:30:00,54.48,54.53,54.25,54.31,55300.0,31.6961,31.7252,31.5623,31.5972,55300.0
2011-01-20 11:00:00,54.31,54.45,54.21,54.39,19000.0,31.5972,31.6787,31.539,31.6438,19000.0
2011-01-20 11:30:00,54.37,54.37,54.15,54.15,11100.0,31.6321,31.6321,31.5041,31.5041,11100.0
2011-01-20 12:00:00,54.17,54.38,54.16,54.32,10500.0,31.5158,31.6379,31.5099,31.603,10500.0
2011-01-20 12:30:00,54.29,54.37,54.15,54.17,27400.0,31.5856,31.6321,31.5041,31.5158,27400.0
2011-01-20 13:00:00,54.15,54.15,53.97,54.02,31900.0,31.5041,31.5041,31.3994,31.4285,31900.0
2011-01-20 13:30:00,54.01,54.09,53.98,54.0,39300.0,31.4227,31.4692,31.4052,31.4169,39300.0
2011-01-20 14:00:00,54.0,54.04,53.94,53.96,61600.0,31.4169,31.4401,31.3819,31.3936,61600.0
2011-01-20 14:30:00,53.96,54.25,53.96,54.25,40000.0,31.3936,31.5623,31.3936,31.5623,40000.0
2011-01-20 15:00:00,54.25,54.27,54.03,54.03,54100.0,31.5623,31.5739,31.4343,31.4343,54100.0
2011-01-20 15:30:00,54.02,54.17,53.84,53.95,156400.0,31.4285,31.5158,31.3238,31.3878,156400.0
2011-01-21 09:30:00,54.18,54.32,53.85,54.22,36400.0,31.5216,31.603,31.3296,31.5449,36400.0
2011-01-21 10:00:00,54.18,54.27,54.14,54.26,60600.0,31.5216,31.5739,31.4983,31.5681,60600.0
2011-01-21 10:30:00,54.26,54.36,54.17,54.36,44100.0,31.5681,31.6263,31.5158,31.6263,44100.0
2011-01-21 11:00:00,54.36,54.56,54.35,54.54,64800.0,31.6263,31.7427,31.6205,31.731,64800.0
2011-01-21 11:30:00,54.52,54.57,54.36,54.45,21300.0,31.7194,31.7485,31.6263,31.6787,21300.0
2011-01-21 12:00:00,54.47,54.69,54.46,54.67,23900.0,31.6903,31.8183,31.6845,31.8067,23900.0
2011-01-21 12:30:00,54.67,54.74,54.59,54.73,20100.0,31.8067,31.8474,31.7601,31.8416,20100.0
2011-01-21 13:00:00,54.72,54.72,54.56,54.61,22000.0,31.8357,31.8357,31.7427,31.7718,22000.0
2011-01-21 13:30:00,54.6,54.66,54.53,54.61,24500.0,31.7659,31.8008,31.7252,31.7718,24500.0
2011-01-21 14:00:00,54.61,54.63,54.52,54.57,33500.0,31.7718,31.7834,31.7194,31.7485,33500.0
2011-01-21 14:30:00,54.55,54.64,54.54,54.57,22200.0,31.7368,31.7892,31.731,31.7485,22200.0
2011-01-21 15:00:00,54.57,54.68,54.54,54.64,40300.0,31.7485,31.8125,31.731,31.7892,40300.0
2011-01-21 15:30:00,54.64,54.71,54.51,54.65,109300.0,31.7892,31.8299,31.7136,31.795,109300.0
2011-01-24 09:30:00,54.8,54.98,54.45,54.56,86700.0,31.8823,31.987,31.6787,31.7427,86700.0
2011-01-24 10:00:00,54.52,54.59,54.35,54.35,27200.0,31.7194,31.7601,31.6205,31.6205,27200.0
2011-01-24 10:30:00,54.36,54.53,54.27,54.49,12600.0,31.6263,31.7252,31.5739,31.7019,12600.0
2011-01-24 11:00:00,54.49,54.64,54.49,54.61,14200.0,31.7019,31.7892,31.7019,31.7718,14200.0
2011-01-24 11:30:00,54.59,54.75,54.58,54.7,18400.0,31.7601,31.8532,31.7543,31.8241,18400.0
2011-01-24 12:00:00,54.73,54.82,54.69,54.76,14000.0,31.8416,31.8939,31.8183,31.859,14000.0
2011-01-24 12:30:00,54.75,54.79,54.7,54.74,39500.0,31.8532,31.8765,31.8241,31.8474,39500.0
2011-01-24 13:00:00,54.76,55.0,54.74,54.95,26700.0,31.859,31.9987,31.8474,31.9696,26700.0
2011-01-24 13:30:00,54.97,55.12,54.95,55.08,44800.0,31.9812,32.0685,31.9696,32.0452,44800.0
2011-01-24 14:00:00,55.09,55.25,55.05,55.05,33600.0,32.051,32.1441,32.0277,32.0277,33600.0
2011-01-24 14:30:00,55.04,55.05,54.88,54.9,23900.0,32.0219,32.0277,31.9288,31.9405,23900.0
2011-01-24 15:00:00,54.9,54.97,54.83,54.85,33000.0,31.9405,31.9812,31.8997,31.9114,33000.0
2011-01-24 15:30:00,54.84,54.93,54.78,54.87,61300.0,31.9056,31.9579,31.8707,31.923,61300.0
2011-01-25 09:30:00,54.61,54.81,54.39,54.76,10600.0,31.7718,31.8881,31.6438,31.859,10600.0
2011-01-25 10:00:00,54.81,54.9,54.56,54.62,19600.0,31.8881,31.9405,31.7427,31.7776,19600.0
2011-01-25 10:30:00,54.67,54.71,54.58,54.61,34000.0,31.8067,31.8299,31.7543,31.7718,34000.0
2011-01-25 11:00:00,54.61,54.68,54.3,54.37,28800.0,31.7718,31.8125,31.5914,31.6321,28800.0
2011-01-25 11:30:00,54.35,54.61,54.27,54.61,35100.0,31.6205,31.7718,31.5739,31.7718,35100.0
2011-01-25 12:00:00,54.61,54.95,54.59,54.93,57700.0,31.7718,31.9696,31.7601,31.9579,57700.0
2011-01-25 12:30:00,54.95,55.15,54.95,55.03,18600.0,31.9696,32.0859,31.9696,32.0161,18600.0
2011-01-25 13:00:00,55.03,55.07,54.95,54.97,21800.0,32.0161,32.0394,31.9696,31.9812,21800.0
2011-01-25 13:30:00,54.97,55.03,54.92,55.0,54500.0,31.9812,32.0161,31.9521,31.9987,54500.0
2011-01-25 14:00:00,55.0,55.01,54.74,54.77,34200.0,31.9987,32.0045,31.8474,31.8648,34200.0
2011-01-25 14:30:00,54.77,54.97,54.75,54.95,45000.0,31.8648,31.9812,31.8532,31.9696,45000.0
2011-01-25 15:00:00,54.96,55.22,54.9,55.17,55000.0,31.9754,32.1266,31.9405,32.0976,55000.0
2011-01-25 15:30:00,55.17,55.37,55.04,55.35,72500.0,32.0976,32.2139,32.0219,32.2023,72500.0
2011-01-26 09:30:00,55.56,55.57,54.88,55.0,28500.0,32.3245,32.3303,31.9288,31.9987,28500.0
2011-01-26 10:00:00,55.03,55.25,54.99,55.17,43200.0,32.0161,32.1441,31.9928,32.0976,43200.0
2011-01-26 10:30:00,55.17,55.24,54.94,55.1,51200.0,32.0976,32.1383,31.9637,32.0568,51200.0
2011-01-26 11:00:00,55.11,55.39,55.08,55.22,22800.0,32.0626,32.2256,32.0452,32.1266,22800.0
2011-01-26 11:30:00,55.2,55.27,55.14,55.2,20000.0,32.115,32.1557,32.0801,32.115,20000.0
2011-01-26 12:00:00,55.22,55.25,54.94,54.94,88000.0,32.1266,32.1441,31.9637,31.9637,88000.0
2011-01-26 12:30:00,54.95,55.09,54.95,55.07,17400.0,31.9696,32.051,31.9696,32.0394,17400.0
2011-01-26 13:00:00,55.08,55.11,54.93,54.94,24800.0,32.0452,32.0626,31.9579,31.9637,24800.0
2011-01-26 13:30:00,54.94,54.94,54.81,54.81,17100.0,31.9637,31.9637,31.8881,31.8881,17100.0
2011-01-26 14:00:00,54.83,55.02,54.82,54.95,40400.0,31.8997,32.0103,31.8939,31.9696,40400.0
2011-01-26 14:30:00,54.93,55.18,54.89,55.16,54200.0,31.9579,32.1034,31.9347,32.0917,54200.0
2011-01-26 15:00:00,55.14,55.23,55.1,55.18,28200.0,32.0801,32.1325,32.0568,32.1034,28200.0
2011-01-26 15:30:00,55.16,55.25,55.07,55.21,111500.0,32.0917,32.1441,32.0394,32.1208,111500.0
2011-01-27 09:30:00,55.47,55.71,55.2,55.54,31400.0,32.2721,32.4117,32.115,32.3128,31400.0
2011-01-27 10:00:00,55.57,55.69,55.5,55.5,114000.0,32.3303,32.4001,32.2895,32.2895,114000.0
2011-01-27 10:30:00,55.51,55.65,55.45,55.59,38000.0,32.2954,32.3768,32.2605,32.3419,38000.0
2011-01-27 11:00:00,55.57,55.61,55.34,55.34,27400.0,32.3303,32.3535,32.1965,32.1965,27400.0
2011-01-27 11:30:00,55.32,55.76,55.27,55.69,12700.0,32.1848,32.4408,32.1557,32.4001,12700.0
2011-01-27 12:00:00,55.69,55.82,55.67,55.74,8400.0,32.4001,32.4757,32.3885,32.4292,8400.0
2011-01-27 12:30:00,55.69,55.79,55.67,55.69,12900.0,32.4001,32.4583,32.3885,32.4001,12900.0
2011-01-27 13:00:00,55.69,55.69,55.62,55.69,8000.0,32.4001,32.4001,32.3594,32.4001,8000.0
2011-01-27 13:30:00,55.69,55.73,55.6,55.72,13600.0,32.4001,32.4234,32.3477,32.4175,13600.0
2011-01-27 14:00:00,55.72,55.85,55.67,55.8,35800.0,32.4175,32.4932,32.3885,32.4641,35800.0
2011-01-27 14:30:00,55.8,55.88,55.77,55.79,26900.0,32.4641,32.5106,32.4466,32.4583,26900.0
2011-01-27 15:00:00,55.79,55.81,55.72,55.75,26100.0,32.4583,32.4699,32.4175,32.435,26100.0
2011-01-27 15:30:00,55.74,55.89,55.67,55.7,144500.0,32.4292,32.5164,32.3885,32.4059,144500.0
2011-01-28 09:30:00,55.83,55.83,55.57,55.61,32600.0,32.4815,32.4815,32.3303,32.3535,32600.0
2011-01-28 10:00:00,55.6,55.62,55.05,55.05,34500.0,32.3477,32.3594,32.0277,32.0277,34500.0
2011-01-28 10:30:00,55.04,55.04,54.87,54.93,19900.0,32.0219,32.0219,31.923,31.9579,19900.0
2011-01-28 11:00:00,54.9,54.94,54.68,54.69,27000.0,31.9405,31.9637,31.8125,31.8183,27000.0
2011-01-28 11:30:00,54.69,54.69,54.45,54.55,22300.0,31.8183,31.8183,31.6787,31.7368,22300.0
2011-01-28 12:00:00,54.51,54.71,54.38,54.53,23500.0,31.7136,31.8299,31.6379,31.7252,23500.0
2011-01-28 12:30:00,54.52,54.75,54.5,54.64,16900.0,31.7194,31.8532,31.7078,31.7892,16900.0
2011-01-28 13:00:00,54.68,54.73,54.51,54.6,19400.0,31.8125,31.8416,31.7136,31.7659,19400.0
2011-01-28 13:30:00,54.6,54.66,54.48,54.6,21200.0,31.7659,31.8008,31.6961,31.7659,21200.0
2011-01-28 14:00:00,54.63,54.68,54.52,54.58,41500.0,31.7834,31.8125,31.7194,31.7543,41500.0
2011-01-28 14:30:00,54.57,54.78,54.55,54.69,17300.0,31.7485,31.8707,31.7368,31.8183,17300.0
2011-01-28 15:00:00,54.7,54.75,54.59,54.65,75100.0,31.8241,31.8532,31.7601,31.795,75100.0
2011-01-28 15:30:00,54.65,54.77,54.56,54.69,130200.0,31.795,31.8648,31.7427,31.8183,130200.0
2011-01-31 09:30:00,54.98,55.34,54.88,55.2,40300.0,31.987,32.1965,31.9288,32.115,40300.0
2011-01-31 10:00:00,55.2,55.27,55.05,55.12,37700.0,32.115,32.1557,32.0277,32.0685,37700.0
2011-01-31 10:30:00,55.18,55.53,55.18,55.4,28100.0,32.1034,32.307,32.1034,32.2314,28100.0
2011-01-31 11:00:00,55.42,55.46,55.38,55.4,24300.0,32.243,32.2663,32.2197,32.2314,24300.0
2011-01-31 11:30:00,55.4,55.48,55.38,55.42,10600.0,32.2314,32.2779,32.2197,32.243,10600.0
2011-01-31 12:00:00,55.43,55.46,55.37,55.44,35100.0,32.2488,32.2663,32.2139,32.2546,35100.0
2011-01-31 12:30:00,55.43,55.61,55.39,55.57,27500.0,32.2488,32.3535,32.2256,32.3303,27500.0
2011-01-31 13:00:00,55.57,55.64,55.51,55.59,12900.0,32.3303,32.371,32.2954,32.3419,12900.0
2011-01-31 13:30:00,55.6,55.71,55.5,55.61,16600.0,32.3477,32.4117,32.2895,32.3535,16600.0
2011-01-31 14:00:00,55.63,55.67,55.3,55.3,40400.0,32.3652,32.3885,32.1732,32.1732,40400.0
2011-01-31 14:30:00,55.3,55.37,55.15,55.27,21700.0,32.1732,32.2139,32.0859,32.1557,21700.0
2011-01-31 15:00:00,55.26,55.54,55.26,55.46,43300.0,32.1499,32.3128,32.1499,32.2663,43300.0
2011-01-31 15:30:00,55.45,55.51,55.35,55.39,114000.0,32.2605,32.2954,32.2023,32.2256,114000.0
2011-02-01 09:30:00,55.84,55.93,55.18,55.21,30300.0,32.4874,32.5397,32.1034,32.1208,30300.0
2011-02-01 10:00:00,55.27,55.27,54.94,55.19,16200.0,32.1557,32.1557,31.9637,32.1092,16200.0
2011-02-01 10:30:00,55.2,55.27,55.15,55.21,10700.0,32.115,32.1557,32.0859,32.1208,10700.0
2011-02-01 11:00:00,55.21,55.22,54.96,55.0,15900.0,32.1208,32.1266,31.9754,31.9987,15900.0
2011-02-01 11:30:00,55.02,55.17,54.99,55.1,20900.0,32.0103,32.0976,31.9928,32.0568,20900.0
2011-02-01 12:00:00,55.12,55.19,55.01,55.01,34600.0,32.0685,32.1092,32.0045,32.0045,34600.0
2011-02-01 12:30:00,55.02,55.19,55.01,55.17,33100.0,32.0103,32.1092,32.0045,32.0976,33100.0
2011-02-01 13:00:00,55.18,55.32,55.13,55.32,64600.0,32.1034,32.1848,32.0743,32.1848,64600.0
2011-02-01 13:30:00,55.33,55.43,55.29,55.42,34400.0,32.1906,32.2488,32.1674,32.243,34400.0
2011-02-01 14:00:00,55.43,55.53,55.41,55.5,16500.0,32.2488,32.307,32.2372,32.2895,16500.0
2011-02-01 14:30:00,55.51,55.58,55.45,55.58,24900.0,32.2954,32.3361,32.2605,32.3361,24900.0
2011-02-01 15:00:00,55.58,55.67,55.52,55.66,33900.0,32.3361,32.3885,32.3012,32.3826,33900.0
2011-02-01 15:30:00,55.66,55.78,55.49,55.67,181000.0,32.3826,32.4525,32.2837,32.3885,181000.0
2011-02-02 09:30:00,55.73,56.28,55.64,56.28,25100.0,32.4234,32.7433,32.371,32.7433,25100.0
2011-02-02 10:00:00,56.27,56.32,56.04,56.07,25200.0,32.7375,32.7666,32.6037,32.6212,25200.0
2011-02-02 10:30:00,56.14,56.17,55.96,56.1,14900.0,32.6619,32.6793,32.5572,32.6386,14900.0
2011-02-02 11:00:00,56.04,56.1,55.93,56.08,25600.0,32.6037,32.6386,32.5397,32.627,25600.0
2011-02-02 11:30:00,56.08,56.17,56.05,56.15,21000.0,32.627,32.6793,32.6095,32.6677,21000.0
2011-02-02 12:00:00,56.15,56.22,56.02,56.02,10300.0,32.6677,32.7084,32.5921,32.5921,10300.0
2011-02-02 12:30:00,56.01,56.16,56.0,56.09,15900.0,32.5863,32.6735,32.5804,32.6328,15900.0
2011-02-02 13:00:00,56.09,56.09,55.94,55.99,8000.0,32.6328,32.6328,32.5455,32.5746,8000.0
2011-02-02 13:30:00,56.0,56.03,55.93,55.93,7600.0,32.5804,32.5979,32.5397,32.5397,7600.0
2011-02-02 14:00:00,55.92,55.93,55.78,55.84,22700.0,32.5339,32.5397,32.4525,32.4874,22700.0
2011-02-02 14:30:00,55.85,56.0,55.83,55.86,27100.0,32.4932,32.5804,32.4815,32.499,27100.0
2011-02-02 15:00:00,55.87,55.89,55.76,55.79,22500.0,32.5048,32.5164,32.4408,32.4583,22500.0
2011-02-02 15:30:00,55.78,55.82,55.69,55.7,61500.0,32.4525,32.4757,32.4001,32.4059,61500.0
2011-02-03 09:30:00,55.71,56.03,55.71,55.86,20400.0,32.4117,32.5979,32.4117,32.499,20400.0
2011-02-03 10:00:00,55.87,55.88,55.44,55.64,43600.0,32.5048,32.5106,32.2546,32.371,43600.0
2011-02-03 10:30:00,55.66,55.87,55.5,55.85,28900.0,32.3826,32.5048,32.2895,32.4932,28900.0
2011-02-03 11:00:00,55.82,56.07,55.78,56.07,55600.0,32.4757,32.6212,32.4525,32.6212,55600.0
2011-02-03 11:30:00,56.03,56.2,55.99,56.17,36000.0,32.5979,32.6968,32.5746,32.6793,36000.0
2011-02-03 12:00:00,56.16,56.18,56.07,56.13,21000.0,32.6735,32.6852,32.6212,32.6561,21000.0
2011-02-03 12:30:00,56.14,56.26,56.1,56.23,32200.0,32.6619,32.7317,32.6386,32.7143,32200.0
2011-02-03 13:00:00,56.26,56.36,56.19,56.22,29600.0,32.7317,32.7899,32.691,32.7084,29600.0
2011-02-03 13:30:00,56.22,56.23,56.02,56.08,37800.0,32.7084,32.7143,32.5921,32.627,37800.0
2011-02-03 14:00:00,56.08,56.12,55.99,56.06,25200.0,32.627,32.6503,32.5746,32.6154,25200.0
2011-02-03 14:30:00,56.05,56.28,55.99,56.21,70700.0,32.6095,32.7433,32.5746,32.7026,70700.0
2011-02-03 15:00:00,56.25,56.36,56.24,56.32,45400.0,32.7259,32.7899,32.7201,32.7666,45400.0
2011-02-03 15:30:00,56.34,56.35,56.14,56.16,143900.0,32.7783,32.7841,32.6619,32.6735,143900.0
2011-02-04 09:30:00,56.35,56.42,55.57,55.72,29000.0,32.7841,32.8248,32.3303,32.4175,29000.0
2011-02-04 10:00:00,55.68,55.83,55.55,55.74,35100.0,32.3943,32.4815,32.3186,32.4292,35100.0
2011-02-04 10:30:00,55.72,55.77,55.37,55.47,96900.0,32.4175,32.4466,32.2139,32.2721,96900.0
2011-02-04 11:00:00,55.48,55.53,55.31,55.42,34500.0,32.2779,32.307,32.179,32.243,34500.0
2011-02-04 11:30:00,55.4,55.5,55.24,55.34,34300.0,32.2314,32.2895,32.1383,32.1965,34300.0
2011-02-04 12:00:00,55.36,55.41,55.22,55.31,80800.0,32.2081,32.2372,32.1266,32.179,80800.0
2011-02-04 12:30:00,55.32,55.43,55.24,55.25,50200.0,32.1848,32.2488,32.1383,32.1441,50200.0
2011-02-04 13:00:00,55.28,55.36,55.18,55.25,26400.0,32.1616,32.2081,32.1034,32.1441,26400.0
2011-02-04 13:30:00,55.25,55.8,55.25,55.8,32400.0,32.1441,32.4641,32.1441,32.4641,32400.0
2011-02-04 14:00:00,55.82,56.04,55.8,55.89,49800.0,32.4757,32.6037,32.4641,32.5164,49800.0
2011-02-04 14:30:00,55.91,55.96,55.83,55.89,53300.0,32.5281,32.5572,32.4815,32.5164,53300.0
2011-02-04 15:00:00,55.91,55.91,55.75,55.79,88200.0,32.5281,32.5281,32.435,32.4583,88200.0
2011-02-04 15:30:00,55.79,55.93,55.59,55.63,118500.0,32.4583,32.5397,32.3419,32.3652,118500.0
2011-02-07 09:30:00,55.63,55.98,55.63,55.77,62000.0,32.3652,32.5688,32.3652,32.4466,62000.0
2011-02-07 10:00:00,55.76,56.22,55.72,56.09,41200.0,32.4408,32.7084,32.4175,32.6328,41200.0
2011-02-07 10:30:00,56.11,56.2,55.99,56.01,30200.0,32.6444,32.6968,32.5746,32.5863,30200.0
2011-02-07 11:00:00,56.0,56.02,55.79,55.85,25800.0,32.5804,32.5921,32.4583,32.4932,25800.0
2011-02-07 11:30:00,55.83,55.97,55.79,55.79,17400.0,32.4815,32.563,32.4583,32.4583,17400.0
2011-02-07 12:00:00,55.79,55.87,55.77,55.81,12700.0,32.4583,32.5048,32.4466,32.4699,12700.0
2011-02-07 12:30:00,55.78,55.92,55.78,55.9,13400.0,32.4525,32.5339,32.4525,32.5223,13400.0
2011-02-07 13:00:00,55.88,55.88,55.79,55.84,13300.0,32.5106,32.5106,32.4583,32.4874,13300.0
2011-02-07 13:30:00,55.84,55.87,55.71,55.83,51400.0,32.4874,32.5048,32.4117,32.4815,51400.0
2011-02-07 14:00:00,55.84,55.88,55.78,55.8,32300.0,32.4874,32.5106,32.4525,32.4641,32300.0
2011-02-07 14:30:00,55.8,55.89,55.72,55.8,41800.0,32.4641,32.5164,32.4175,32.4641,41800.0
2011-02-07 15:00:00,55.78,55.83,55.73,55.83,54700.0,32.4525,32.4815,32.4234,32.4815,54700.0
2011-02-07 15:30:00,55.83,56.05,55.8,55.91,121700.0,32.4815,32.6095,32.4641,32.5281,121700.0
2011-02-08 09:30:00,55.86,56.12,55.65,55.95,27200.0,32.499,32.6503,32.3768,32.5514,27200.0
2011-02-08 10:00:00,55.97,56.1,55.85,55.9,40900.0,32.563,32.6386,32.4932,32.5223,40900.0
2011-02-08 10:30:00,55.91,55.94,55.72,55.82,30900.0,32.5281,32.5455,32.4175,32.4757,30900.0
2011-02-08 11:00:00,55.82,55.82,55.69,55.74,65500.0,32.4757,32.4757,32.4001,32.4292,65500.0
2011-02-08 11:30:00,55.75,55.78,55.64,55.69,27300.0,32.435,32.4525,32.371,32.4001,27300.0
2011-02-08 12:00:00,55.71,55.71,55.57,55.63,27200.0,32.4117,32.4117,32.3303,32.3652,27200.0
2011-02-08 12:30:00,55.63,55.67,55.59,55.61,46400.0,32.3652,32.3885,32.3419,32.3535,46400.0
2011-02-08 13:00:00,55.61,55.62,55.53,55.53,17700.0,32.3535,32.3594,32.307,32.307,17700.0
2011-02-08 13:30:00,55.53,55.63,55.53,55.56,26700.0,32.307,32.3652,32.307,32.3245,26700.0
2011-02-08 14:00:00,55.58,55.63,55.58,55.61,25300.0,32.3361,32.3652,32.3361,32.3535,25300.0
2011-02-08 14:30:00,55.61,55.63,55.52,55.52,23500.0,32.3535,32.3652,32.3012,32.3012,23500.0
2011-02-08 15:00:00,55.52,55.55,55.45,55.45,41700.0,32.3012,32.3186,32.2605,32.2605,41700.0
2011-02-08 15:30:00,55.45,55.52,55.39,55.43,127000.0,32.2605,32.3012,32.2256,32.2488,127000.0
2011-02-09 09:30:00,55.31,55.53,55.21,55.42,38900.0,32.179,32.307,32.1208,32.243,38900.0
2011-02-09 10:00:00,55.42,55.54,55.29,55.31,28500.0,32.243,32.3128,32.1674,32.179,28500.0
2011-02-09 10:30:00,55.28,55.4,55.26,55.39,89600.0,32.1616,32.2314,32.1499,32.2256,89600.0
2011-02-09 11:00:00,55.37,55.4,55.17,55.2,51000.0,32.2139,32.2314,32.0976,32.115,51000.0
2011-02-09 11:30:00,55.2,55.4,55.2,55.38,25000.0,32.115,32.2314,32.115,32.2197,25000.0
2011-02-09 12:00:00,55.37,55.46,55.36,55.43,14300.0,32.2139,32.2663,32.2081,32.2488,14300.0
2011-02-09 12:30:00,55.47,55.47,55.36,55.37,19100.0,32.2721,32.2721,32.2081,32.2139,19100.0
2011-02-09 13:00:00,55.37,55.4,55.34,55.4,15400.0,32.2139,32.2314,32.1965,32.2314,15400.0
2011-02-09 13:30:00,55.4,55.41,55.37,55.38,45800.0,32.2314,32.2372,32.2139,32.2197,45800.0
2011-02-09 14:00:00,55.37,55.37,55.12,55.17,24700.0,32.2139,32.2139,32.0685,32.0976,24700.0
2011-02-09 14:30:00,55.19,55.25,55.12,55.18,18600.0,32.1092,32.1441,32.0685,32.1034,18600.0
2011-02-09 15:00:00,55.18,55.41,55.17,55.41,44800.0,32.1034,32.2372,32.0976,32.2372,44800.0
2011-02-09 15:30:00,55.4,55.49,55.32,55.36,98300.0,32.2314,32.2837,32.1848,32.2081,98300.0
2011-02-10 09:30:00,55.21,55.67,55.16,55.38,33000.0,32.1208,32.3885,32.0917,32.2197,33000.0
2011-02-10 10:00:00,55.41,55.76,55.27,55.67,47500.0,32.2372,32.4408,32.1557,32.3885,47500.0
2011-02-10 10:30:00,55.66,55.76,55.3,55.3,80000.0,32.3826,32.4408,32.1732,32.1732,80000.0
2011-02-10 11:00:00,55.27,55.39,55.21,55.39,34400.0,32.1557,32.2256,32.1208,32.2256,34400.0
2011-02-10 11:30:00,55.43,55.55,55.37,55.4,34100.0,32.2488,32.3186,32.2139,32.2314,34100.0
2011-02-10 12:00:00,55.39,55.41,55.27,55.38,28700.0,32.2256,32.2372,32.1557,32.2197,28700.0
2011-02-10 12:30:00,55.37,55.38,55.24,55.24,16700.0,32.2139,32.2197,32.1383,32.1383,16700.0
2011-02-10 13:00:00,55.25,55.34,55.19,55.26,63700.0,32.1441,32.1965,32.1092,32.1499,63700.0
2011-02-10 13:30:00,55.22,55.34,55.2,55.34,15500.0,32.1266,32.1965,32.115,32.1965,15500.0
2011-02-10 14:00:00,55.33,55.4,55.28,55.3,47600.0,32.1906,32.2314,32.1616,32.1732,47600.0
2011-02-10 14:30:00,55.3,55.38,55.21,55.21,88600.0,32.1732,32.2197,32.1208,32.1208,88600.0
2011-02-10 15:00:00,55.23,55.36,55.19,55.34,60400.0,32.1325,32.2081,32.1092,32.1965,60400.0
2011-02-10 15:30:00,55.34,55.41,55.24,55.35,205100.0,32.1965,32.2372,32.1383,32.2023,205100.0
2011-02-11 09:30:00,55.36,55.49,55.0,55.3,29800.0,32.2081,32.2837,31.9987,32.1732,29800.0
2011-02-11 10:00:00,55.26,55.52,55.25,55.44,24100.0,32.1499,32.3012,32.1441,32.2546,24100.0
2011-02-11 10:30:00,55.43,55.6,55.36,55.56,30100.0,32.2488,32.3477,32.2081,32.3245,30100.0
2011-02-11 11:00:00,55.56,55.59,55.48,55.52,55400.0,32.3245,32.3419,32.2779,32.3012,55400.0
2011-02-11 11:30:00,55.53,55.61,55.47,55.58,23500.0,32.307,32.3535,32.2721,32.3361,23500.0
2011-02-11 12:00:00,55.6,55.6,55.48,55.49,28200.0,32.3477,32.3477,32.2779,32.2837,28200.0
2011-02-11 12:30:00,55.47,55.52,55.4,55.5,37700.0,32.2721,32.3012,32.2314,32.2895,37700.0
2011-02-11 13:00:00,55.52,55.73,55.51,55.71,56200.0,32.3012,32.4234,32.2954,32.4117,56200.0
2011-02-11 13:30:00,55.69,55.75,55.65,55.68,44800.0,32.4001,32.435,32.3768,32.3943,44800.0
2011-02-11 14:00:00,55.7,55.7,55.58,55.66,71200.0,32.4059,32.4059,32.3361,32.3826,71200.0
2011-02-11 14:30:00,55.65,55.77,55.65,55.71,37100.0,32.3768,32.4466,32.3768,32.4117,37100.0
2011-02-11 15:00:00,55.73,55.77,55.7,55.72,28900.0,32.4234,32.4466,32.4059,32.4175,28900.0
2011-02-11 15:30:00,55.74,55.75,55.53,55.57,138100.0,32.4292,32.435,32.307,32.3303,138100.0
2011-02-14 09:30:00,55.63,55.73,55.21,55.66,18900.0,32.3652,32.4234,32.1208,32.3826,18900.0
2011-02-14 10:00:00,55.64,55.68,55.51,55.62,21200.0,32.371,32.3943,32.2954,32.3594,21200.0
2011-02-14 10:30:00,55.63,55.65,55.38,55.48,15700.0,32.3652,32.3768,32.2197,32.2779,15700.0
2011-02-14 11:00:00,55.49,55.63,55.43,55.62,6500.0,32.2837,32.3652,32.2488,32.3594,6500.0
2011-02-14 11:30:00,55.58,55.65,55.53,55.64,11200.0,32.3361,32.3768,32.307,32.371,11200.0
2011-02-14 12:00:00,55.64,55.72,55.48,55.65,12900.0,32.371,32.4175,32.2779,32.3768,12900.0
2011-02-14 12:30:00,55.65,55.66,55.59,55.63,8700.0,32.3768,32.3826,32.3419,32.3652,8700.0
2011-02-14 13:00:00,55.6,55.68,55.54,55.65,15400.0,32.3477,32.3943,32.3128,32.3768,15400.0
2011-02-14 13:30:00,55.64,55.78,55.62,55.77,14600.0,32.371,32.4525,32.3594,32.4466,14600.0
2011-02-14 14:00:00,55.77,55.98,55.77,55.98,27900.0,32.4466,32.5688,32.4466,32.5688,27900.0
2011-02-14 14:30:00,55.99,56.13,55.97,56.12,14300.0,32.5746,32.6561,32.563,32.6503,14300.0
2011-02-14 15:00:00,56.12,56.17,56.09,56.1,20600.0,32.6503,32.6793,32.6328,32.6386,20600.0
2011-02-14 15:30:00,56.09,56.2,56.09,56.1,129600.0,32.6328,32.6968,32.6328,32.6386,129600.0
2011-02-15 09:30:00,55.56,55.6,55.32,55.42,53700.0,32.3245,32.3477,32.1848,32.243,53700.0
2011-02-15 10:00:00,55.47,55.48,55.28,55.4,39700.0,32.2721,32.2779,32.1616,32.2314,39700.0
2011-02-15 10:30:00,55.37,55.72,55.36,55.61,30200.0,32.2139,32.4175,32.2081,32.3535,30200.0
2011-02-15 11:00:00,55.62,55.82,55.62,55.8,15600.0,32.3594,32.4757,32.3594,32.4641,15600.0
2011-02-15 11:30:00,55.8,55.87,55.68,55.78,14700.0,32.4641,32.5048,32.3943,32.4525,14700.0
2011-02-15 12:00:00,55.78,55.86,55.69,55.86,16800.0,32.4525,32.499,32.4001,32.499,16800.0
2011-02-15 12:30:00,55.83,55.94,55.78,55.88,15900.0,32.4815,32.5455,32.4525,32.5106,15900.0
2011-02-15 13:00:00,55.89,55.91,55.72,55.75,19000.0,32.5164,32.5281,32.4175,32.435,19000.0
2011-02-15 13:30:00,55.75,55.91,55.75,55.89,19900.0,32.435,32.5281,32.435,32.5164,19900.0
2011-02-15 14:00:00,55.88,55.88,55.75,55.82,14400.0,32.5106,32.5106,32.435,32.4757,14400.0
2011-02-15 14:30:00,55.82,55.94,55.8,55.94,23500.0,32.4757,32.5455,32.4641,32.5455,23500.0
2011-02-15 15:00:00,55.94,55.95,55.79,55.82,24100.0,32.5455,32.5514,32.4583,32.4757,24100.0
2011-02-15 15:30:00,55.81,55.85,55.64,55.73,70100.0,32.4699,32.4932,32.371,32.4234,70100.0
2011-02-16 09:30:00,55.95,56.37,55.87,56.36,47800.0,32.5514,32.7957,32.5048,32.7899,47800.0
2011-02-16 10:00:00,56.4,56.6,56.25,56.25,127300.0,32.8132,32.9295,32.7259,32.7259,127300.0
2011-02-16 10:30:00,56.26,56.26,56.05,56.13,12000.0,32.7317,32.7317,32.6095,32.6561,12000.0
2011-02-16 11:00:00,56.11,56.15,55.85,55.9,42700.0,32.6444,32.6677,32.4932,32.5223,42700.0
2011-02-16 11:30:00,55.91,55.95,55.79,55.95,36600.0,32.5281,32.5514,32.4583,32.5514,36600.0
2011-02-16 12:00:00,55.94,55.95,55.61,55.74,17600.0,32.5455,32.5514,32.3535,32.4292,17600.0
2011-02-16 12:30:00,55.74,55.82,55.68,55.71,7900.0,32.4292,32.4757,32.3943,32.4117,7900.0
2011-02-16 13:00:00,55.69,55.72,55.54,55.56,12700.0,32.4001,32.4175,32.3128,32.3245,12700.0
2011-02-16 13:30:00,55.55,55.62,55.54,55.57,16400.0,32.3186,32.3594,32.3128,32.3303,16400.0
2011-02-16 14:00:00,55.57,55.58,55.44,55.45,18700.0,32.3303,32.3361,32.2546,32.2605,18700.0
2011-02-16 14:30:00,55.46,55.72,55.46,55.71,39900.0,32.2663,32.4175,32.2663,32.4117,39900.0
2011-02-16 15:00:00,55.7,55.84,55.7,55.78,26300.0,32.4059,32.4874,32.4059,32.4525,26300.0
2011-02-16 15:30:00,55.8,56.01,55.78,55.97,76100.0,32.4641,32.5863,32.4525,32.563,76100.0
2011-02-17 09:30:00,55.83,56.18,55.77,56.17,13200.0,32.4815,32.6852,32.4466,32.6793,13200.0
2011-02-17 10:00:00,56.18,56.25,56.1,56.15,17100.0,32.6852,32.7259,32.6386,32.6677,17100.0
2011-02-17 10:30:00,56.17,56.22,56.08,56.09,22200.0,32.6793,32.7084,32.627,32.6328,22200.0
2011-02-17 11:00:00,56.11,56.23,56.07,56.15,22600.0,32.6444,32.7143,32.6212,32.6677,22600.0
2011-02-17 11:30:00,56.15,56.2,56.07,56.1,53500.0,32.6677,32.6968,32.6212,32.6386,53500.0
2011-02-17 12:00:00,56.09,56.1,56.02,56.04,16000.0,32.6328,32.6386,32.5921,32.6037,16000.0
2011-02-17 12:30:00,56.04,56.13,56.04,56.09,11400.0,32.6037,32.6561,32.6037,32.6328,11400.0
2011-02-17 13:00:00,56.09,56.15,56.07,56.1,16100.0,32.6328,32.6677,32.6212,32.6386,16100.0
2011-02-17 13:30:00,56.12,56.15,56.02,56.06,8300.0,32.6503,32.6677,32.5921,32.6154,8300.0
2011-02-17 14:00:00,56.05,56.09,56.02,56.04,18000.0,32.6095,32.6328,32.5921,32.6037,18000.0
2011-02-17 14:30:00,56.02,56.04,55.92,56.04,25500.0,32.5921,32.6037,32.5339,32.6037,25500.0
2011-02-17 15:00:00,56.04,56.08,55.95,56.05,35400.0,32.6037,32.627,32.5514,32.6095,35400.0
2011-02-17 15:30:00,56.05,56.17,55.98,56.04,120900.0,32.6095,32.6793,32.5688,32.6037,120900.0
2011-02-18 09:30:00,56.23,56.37,56.09,56.27,35800.0,32.7143,32.7957,32.6328,32.7375,35800.0
2011-02-18 10:00:00,56.3,56.36,56.25,56.29,34700.0,32.755,32.7899,32.7259,32.7492,34700.0
2011-02-18 10:30:00,56.29,56.36,56.28,56.34,24700.0,32.7492,32.7899,32.7433,32.7783,24700.0
2011-02-18 11:00:00,56.37,56.52,56.37,56.52,21500.0,32.7957,32.883,32.7957,32.883,21500.0
2011-02-18 11:30:00,56.52,56.52,56.39,56.49,73900.0,32.883,32.883,32.8073,32.8655,73900.0
2011-02-18 12:00:00,56.47,56.56,56.46,56.49,42100.0,32.8539,32.9062,32.8481,32.8655,42100.0
2011-02-18 12:30:00,56.49,56.54,56.48,56.52,17900.0,32.8655,32.8946,32.8597,32.883,17900.0
2011-02-18 13:00:00,56.52,56.53,56.41,56.44,10700.0,32.883,32.8888,32.819,32.8364,10700.0
2011-02-18 13:30:00,56.44,56.44,56.36,56.41,7300.0,32.8364,32.8364,32.7899,32.819,7300.0
2011-02-18 14:00:00,56.41,56.47,56.32,56.34,35100.0,32.819,32.8539,32.7666,32.7783,35100.0
2011-02-18 14:30:00,56.36,56.46,56.32,56.42,29800.0,32.7899,32.8481,32.7666,32.8248,29800.0
2011-02-18 15:00:00,56.42,56.47,56.39,56.4,40800.0,32.8248,32.8539,32.8073,32.8132,40800.0
2011-02-18 15:30:00,56.4,56.57,56.35,56.54,105400.0,32.8132,32.9121,32.7841,32.8946,105400.0
2011-02-22 09:30:00,56.12,56.66,56.01,56.66,62000.0,32.6503,32.9644,32.5863,32.9644,62000.0
2011-02-22 10:00:00,56.66,56.94,56.49,56.58,40700.0,32.9644,33.1273,32.8655,32.9179,40700.0
2011-02-22 10:30:00,56.55,56.65,56.4,56.44,57500.0,32.9004,32.9586,32.8132,32.8364,57500.0
2011-02-22 11:00:00,56.44,56.47,56.26,56.27,33800.0,32.8364,32.8539,32.7317,32.7375,33800.0
2011-02-22 11:30:00,56.26,56.33,56.21,56.3,25100.0,32.7317,32.7724,32.7026,32.755,25100.0
2011-02-22 12:00:00,56.31,56.37,56.25,56.35,41400.0,32.7608,32.7957,32.7259,32.7841,41400.0
2011-02-22 12:30:00,56.33,56.36,56.21,56.27,40000.0,32.7724,32.7899,32.7026,32.7375,40000.0
2011-02-22 13:00:00,56.27,56.34,56.13,56.16,24900.0,32.7375,32.7783,32.6561,32.6735,24900.0
2011-02-22 13:30:00,56.15,56.31,56.11,56.21,33100.0,32.6677,32.7608,32.6444,32.7026,33100.0
2011-02-22 14:00:00,56.21,56.33,56.2,56.3,36100.0,32.7026,32.7724,32.6968,32.755,36100.0
2011-02-22 14:30:00,56.31,56.46,56.23,56.3,26600.0,32.7608,32.8481,32.7143,32.755,26600.0
2011-02-22 15:00:00,56.28,56.35,56.15,56.19,47500.0,32.7433,32.7841,32.6677,32.691,47500.0
2011-02-22 15:30:00,56.19,56.32,56.13,56.3,105100.0,32.691,32.7666,32.6561,32.755,105100.0
2011-02-23 09:30:00,56.2,56.74,56.2,56.65,60400.0,32.6968,33.011,32.6968,32.9586,60400.0
2011-02-23 10:00:00,56.65,56.77,56.41,56.53,82300.0,32.9586,33.0284,32.819,32.8888,82300.0
2011-02-23 10:30:00,56.53,56.81,56.53,56.81,43000.0,32.8888,33.0517,32.8888,33.0517,43000.0
2011-02-23 11:00:00,56.83,57.03,56.78,56.78,35700.0,33.0633,33.1797,33.0342,33.0342,35700.0
2011-02-23 11:30:00,56.78,56.8,56.57,56.61,73400.0,33.0342,33.0459,32.9121,32.9353,73400.0
2011-02-23 12:00:00,56.61,56.62,56.45,56.56,128100.0,32.9353,32.9412,32.8423,32.9062,128100.0
2011-02-23 12:30:00,56.57,56.61,56.48,56.49,57700.0,32.9121,32.9353,32.8597,32.8655,57700.0
2011-02-23 13:00:00,56.49,56.6,56.36,56.54,57100.0,32.8655,32.9295,32.7899,32.8946,57100.0
2011-02-23 13:30:00,56.51,56.57,56.46,56.52,65900.0,32.8772,32.9121,32.8481,32.883,65900.0
2011-02-23 14:00:00,56.52,56.84,56.52,56.82,52700.0,32.883,33.0692,32.883,33.0575,52700.0
2011-02-23 14:30:00,56.83,56.92,56.75,56.88,82400.0,33.0633,33.1157,33.0168,33.0924,82400.0
2011-02-23 15:00:00,56.89,57.11,56.88,56.98,99700.0,33.0982,33.2262,33.0924,33.1506,99700.0
2011-02-23 15:30:00,56.99,57.0,56.65,56.7,165100.0,33.1564,33.1622,32.9586,32.9877,165100.0
2011-02-24 09:30:00,56.56,56.75,56.26,56.47,112400.0,32.9062,33.0168,32.7317,32.8539,112400.0
2011-02-24 10:00:00,56.43,56.77,56.38,56.73,79600.0,32.8306,33.0284,32.8015,33.0052,79600.0
2011-02-24 10:30:00,56.73,56.75,56.55,56.67,52400.0,33.0052,33.0168,32.9004,32.9702,52400.0
2011-02-24 11:00:00,56.66,56.75,56.55,56.72,94100.0,32.9644,33.0168,32.9004,32.9993,94100.0
2011-02-24 11:30:00,56.73,56.82,56.65,56.77,92300.0,33.0052,33.0575,32.9586,33.0284,92300.0
2011-02-24 12:00:00,56.77,56.8,56.67,56.67,35400.0,33.0284,33.0459,32.9702,32.9702,35400.0
2011-02-24 12:30:00,56.64,56.75,56.62,56.72,88500.0,32.9528,33.0168,32.9412,32.9993,88500.0
2011-02-24 13:00:00,56.72,56.79,56.65,56.72,74400.0,32.9993,33.0401,32.9586,32.9993,74400.0
2011-02-24 13:30:00,56.71,56.75,56.58,56.69,66000.0,32.9935,33.0168,32.9179,32.9819,66000.0
2011-02-24 14:00:00,56.68,56.8,56.64,56.76,61900.0,32.9761,33.0459,32.9528,33.0226,61900.0
2011-02-24 14:30:00,56.76,56.83,56.7,56.74,56500.0,33.0226,33.0633,32.9877,33.011,56500.0
2011-02-24 15:00:00,56.73,57.02,56.7,56.97,99100.0,33.0052,33.1739,32.9877,33.1448,99100.0
2011-02-24 15:30:00,56.97,57.06,56.93,57.04,179600.0,33.1448,33.1971,33.1215,33.1855,179600.0
2011-02-25 09:30:00,57.12,57.7,57.12,57.64,64100.0,33.2321,33.5695,33.2321,33.5346,64100.0
2011-02-25 10:00:00,57.65,57.78,57.61,57.71,46600.0,33.5404,33.616,33.5171,33.5753,46600.0
2011-02-25 10:30:00,57.7,57.74,57.6,57.73,55400.0,33.5695,33.5928,33.5113,33.5869,55400.0
2011-02-25 11:00:00,57.73,57.98,57.63,57.79,42400.0,33.5869,33.7324,33.5288,33.6219,42400.0
2011-02-25 11:30:00,57.77,57.91,57.77,57.85,36500.0,33.6102,33.6917,33.6102,33.6568,36500.0
2011-02-25 12:00:00,57.85,58.08,57.85,58.06,51800.0,33.6568,33.7906,33.6568,33.7789,51800.0
2011-02-25 12:30:00,58.06,58.1,58.0,58.02,50300.0,33.7789,33.8022,33.744,33.7557,50300.0
2011-02-25 13:00:00,58.02,58.15,58.01,58.14,522200.0,33.7557,33.8313,33.7499,33.8255,522200.0
2011-02-25 13:30:00,58.12,58.14,57.98,58.08,310400.0,33.8138,33.8255,33.7324,33.7906,310400.0
2011-02-25 14:00:00,58.07,58.18,57.93,57.99,71800.0,33.7848,33.8488,33.7033,33.7382,71800.0
2011-02-25 14:30:00,57.97,58.03,57.88,58.0,46200.0,33.7266,33.7615,33.6742,33.744,46200.0
2011-02-25 15:00:00,58.0,58.05,57.99,58.0,52800.0,33.744,33.7731,33.7382,33.744,52800.0
2011-02-25 15:30:00,58.0,58.26,57.99,58.22,117600.0,33.744,33.8953,33.7382,33.872,117600.0
2011-02-28 09:30:00,58.18,59.04,58.18,58.87,57900.0,33.8488,34.3491,33.8488,34.2502,57900.0
2011-02-28 10:00:00,58.86,59.29,58.74,59.2,38600.0,34.2444,34.4945,34.1746,34.4422,38600.0
2011-02-28 10:30:00,59.23,59.4,59.12,59.38,35000.0,34.4596,34.5585,34.3956,34.5469,35000.0
2011-02-28 11:00:00,59.39,59.41,59.25,59.25,44700.0,34.5527,34.5644,34.4713,34.4713,44700.0
2011-02-28 11:30:00,59.2,59.28,59.08,59.08,53200.0,34.4422,34.4887,34.3724,34.3724,53200.0
2011-02-28 12:00:00,59.09,59.32,59.09,59.32,42100.0,34.3782,34.512,34.3782,34.512,42100.0
2011-02-28 12:30:00,59.32,59.38,59.28,59.3,34100.0,34.512,34.5469,34.4887,34.5004,34100.0
2011-02-28 13:00:00,59.28,59.37,59.26,59.33,43800.0,34.4887,34.5411,34.4771,34.5178,43800.0
2011-02-28 13:30:00,59.35,59.45,59.33,59.36,79200.0,34.5295,34.5876,34.5178,34.5353,79200.0
2011-02-28 14:00:00,59.35,59.58,59.32,59.55,34100.0,34.5295,34.6633,34.512,34.6458,34100.0
2011-02-28 14:30:00,59.55,59.66,59.5,59.65,593900.0,34.6458,34.7098,34.6167,34.704,593900.0
2011-02-28 15:00:00,59.65,59.65,59.39,59.43,70600.0,34.704,34.704,34.5527,34.576,70600.0
2011-02-28 15:30:00,59.42,59.42,59.13,59.17,302400.0,34.5702,34.5702,34.4015,34.4247,302400.0
2011-03-01 09:30:00,59.46,59.46,58.3,58.55,28700.0,34.5935,34.5935,33.9186,34.064,28700.0
2011-03-01 10:00:00,58.58,58.72,58.27,58.4,64400.0,34.0815,34.1629,33.9011,33.9767,64400.0
2011-03-01 10:30:00,58.4,58.55,58.35,58.48,102000.0,33.9767,34.064,33.9477,34.0233,102000.0
2011-03-01 11:00:00,58.5,58.55,58.19,58.19,42300.0,34.0349,34.064,33.8546,33.8546,42300.0
2011-03-01 11:30:00,58.17,58.3,58.0,58.01,45500.0,33.8429,33.9186,33.744,33.7499,45500.0
2011-03-01 12:00:00,58.01,58.06,57.7,57.7,34000.0,33.7499,33.7789,33.5695,33.5695,34000.0
2011-03-01 12:30:00,57.72,57.96,57.64,57.84,49700.0,33.5811,33.7208,33.5346,33.6509,49700.0
2011-03-01 13:00:00,57.83,57.85,57.54,57.57,27900.0,33.6451,33.6568,33.4764,33.4939,27900.0
2011-03-01 13:30:00,57.53,57.54,57.29,57.34,69500.0,33.4706,33.4764,33.331,33.36,69500.0
2011-03-01 14:00:00,57.32,57.33,56.94,56.96,82700.0,33.3484,33.3542,33.1273,33.139,82700.0
2011-03-01 14:30:00,56.98,57.12,56.84,57.08,88400.0,33.1506,33.2321,33.0692,33.2088,88400.0
2011-03-01 15:00:00,57.09,57.16,56.94,57.07,101800.0,33.2146,33.2553,33.1273,33.203,101800.0
2011-03-01 15:30:00,57.07,57.23,56.9,56.94,184900.0,33.203,33.2961,33.1041,33.1273,184900.0
2011-03-02 09:30:00,56.94,57.09,56.43,56.43,49100.0,33.1273,33.2146,32.8306,32.8306,49100.0
2011-03-02 10:00:00,56.48,56.61,56.14,56.21,33300.0,32.8597,32.9353,32.6619,32.7026,33300.0
2011-03-02 10:30:00,56.21,56.64,56.14,56.62,65900.0,32.7026,32.9528,32.6619,32.9412,65900.0
2011-03-02 11:00:00,56.62,56.76,56.34,56.35,77800.0,32.9412,33.0226,32.7783,32.7841,77800.0
2011-03-02 11:30:00,56.33,56.44,56.06,56.06,68900.0,32.7724,32.8364,32.6154,32.6154,68900.0
2011-03-02 12:00:00,56.05,56.36,55.91,56.27,40800.0,32.6095,32.7899,32.5281,32.7375,40800.0
2011-03-02 12:30:00,56.26,56.36,56.2,56.25,24100.0,32.7317,32.7899,32.6968,32.7259,24100.0
2011-03-02 13:00:00,56.26,56.36,56.13,56.14,38900.0,32.7317,32.7899,32.6561,32.6619,38900.0
2011-03-02 13:30:00,56.17,56.21,56.09,56.15,51800.0,32.6793,32.7026,32.6328,32.6677,51800.0
2011-03-02 14:00:00,56.14,56.48,56.12,56.35,51400.0,32.6619,32.8597,32.6503,32.7841,51400.0
2011-03-02 14:30:00,56.33,56.48,56.32,56.37,66600.0,32.7724,32.8597,32.7666,32.7957,66600.0
2011-03-02 15:00:00,56.36,56.51,56.35,56.38,71100.0,32.7899,32.8772,32.7841,32.8015,71100.0
2011-03-02 15:30:00,56.36,56.45,56.17,56.23,124700.0,32.7899,32.8423,32.6793,32.7143,124700.0
2011-03-03 09:30:00,56.77,57.09,56.74,56.89,54200.0,33.0284,33.2146,33.011,33.0982,54200.0
2011-03-03 10:00:00,56.94,56.99,56.62,56.68,51300.0,33.1273,33.1564,32.9412,32.9761,51300.0
2011-03-03 10:30:00,56.68,56.81,56.45,56.61,41600.0,32.9761,33.0517,32.8423,32.9353,41600.0
2011-03-03 11:00:00,56.65,56.77,56.6,56.65,90700.0,32.9586,33.0284,32.9295,32.9586,90700.0
2011-03-03 11:30:00,56.65,56.82,56.63,56.77,41000.0,32.9586,33.0575,32.947,33.0284,41000.0
2011-03-03 12:00:00,56.79,56.8,56.59,56.64,49000.0,33.0401,33.0459,32.9237,32.9528,49000.0
2011-03-03 12:30:00,56.64,56.69,56.6,56.69,16400.0,32.9528,32.9819,32.9295,32.9819,16400.0
2011-03-03 13:00:00,56.69,56.72,56.57,56.6,44200.0,32.9819,32.9993,32.9121,32.9295,44200.0
2011-03-03 13:30:00,56.59,56.6,56.47,56.55,52400.0,32.9237,32.9295,32.8539,32.9004,52400.0
2011-03-03 14:00:00,56.56,56.6,56.5,56.6,77000.0,32.9062,32.9295,32.8713,32.9295,77000.0
2011-03-03 14:30:00,56.59,56.62,56.54,56.58,94000.0,32.9237,32.9412,32.8946,32.9179,94000.0
2011-03-03 15:00:00,56.58,56.6,56.53,56.6,71100.0,32.9179,32.9295,32.8888,32.9295,71100.0
2011-03-03 15:30:00,56.59,56.65,56.56,56.63,168300.0,32.9237,32.9586,32.9062,32.947,168300.0
2011-03-04 09:30:00,56.66,56.88,56.56,56.61,44900.0,32.9644,33.0924,32.9062,32.9353,44900.0
2011-03-04 10:00:00,56.64,56.64,55.96,56.13,51600.0,32.9528,32.9528,32.5572,32.6561,51600.0
2011-03-04 10:30:00,56.08,56.13,55.94,56.01,80900.0,32.627,32.6561,32.5455,32.5863,80900.0
2011-03-04 11:00:00,56.02,56.26,55.97,56.25,59700.0,32.5921,32.7317,32.563,32.7259,59700.0
2011-03-04 11:30:00,56.25,56.28,56.15,56.19,54000.0,32.7259,32.7433,32.6677,32.691,54000.0
2011-03-04 12:00:00,56.18,56.21,55.82,55.82,20300.0,32.6852,32.7026,32.4757,32.4757,20300.0
2011-03-04 12:30:00,55.85,55.9,55.79,55.82,21000.0,32.4932,32.5223,32.4583,32.4757,21000.0
2011-03-04 13:00:00,55.81,55.93,55.74,55.77,33900.0,32.4699,32.5397,32.4292,32.4466,33900.0
2011-03-04 13:30:00,55.8,55.89,55.77,55.86,16700.0,32.4641,32.5164,32.4466,32.499,16700.0
2011-03-04 14:00:00,55.81,55.82,55.7,55.8,17800.0,32.4699,32.4757,32.4059,32.4641,17800.0
2011-03-04 14:30:00,55.81,55.84,55.75,55.83,44900.0,32.4699,32.4874,32.435,32.4815,44900.0
2011-03-04 15:00:00,55.83,55.9,55.69,55.69,70200.0,32.4815,32.5223,32.4001,32.4001,70200.0
2011-03-04 15:30:00,55.69,56.0,55.65,55.97,168300.0,32.4001,32.5804,32.3768,32.563,168300.0
2011-03-07 09:30:00,56.29,56.53,56.03,56.06,69200.0,32.7492,32.8888,32.5979,32.6154,69200.0
2011-03-07 10:00:00,56.02,56.1,55.68,55.83,37200.0,32.5921,32.6386,32.3943,32.4815,37200.0
2011-03-07 10:30:00,55.86,55.87,55.62,55.68,48900.0,32.499,32.5048,32.3594,32.3943,48900.0
2011-03-07 11:00:00,55.64,55.65,55.5,55.54,29700.0,32.371,32.3768,32.2895,32.3128,29700.0
2011-03-07 11:30:00,55.53,55.69,55.32,55.36,40900.0,32.307,32.4001,32.1848,32.2081,40900.0
2011-03-07 12:00:00,55.39,55.47,55.3,55.3,12400.0,32.2256,32.2721,32.1732,32.1732,12400.0
2011-03-07 12:30:00,55.3,55.39,55.1,55.16,16300.0,32.1732,32.2256,32.0568,32.0917,16300.0
2011-03-07 13:00:00,55.16,55.23,55.03,55.16,42100.0,32.0917,32.1325,32.0161,32.0917,42100.0
2011-03-07 13:30:00,55.13,55.32,55.11,55.14,10600.0,32.0743,32.1848,32.0626,32.0801,10600.0
2011-03-07 14:00:00,55.13,55.38,55.09,55.31,21600.0,32.0743,32.2197,32.051,32.179,21600.0
2011-03-07 14:30:00,55.3,55.42,55.26,55.41,42800.0,32.1732,32.243,32.1499,32.2372,42800.0
2011-03-07 15:00:00,55.36,55.61,55.36,55.56,50300.0,32.2081,32.3535,32.2081,32.3245,50300.0
2011-03-07 15:30:00,55.53,55.63,55.22,55.28,120300.0,32.307,32.3652,32.1266,32.1616,120300.0
2011-03-08 09:30:00,55.54,55.91,55.35,55.79,31700.0,32.3128,32.5281,32.2023,32.4583,31700.0
2011-03-08 10:00:00,55.65,55.79,55.5,55.63,35000.0,32.3768,32.4583,32.2895,32.3652,35000.0
2011-03-08 10:30:00,55.69,55.82,55.58,55.8,35800.0,32.4001,32.4757,32.3361,32.4641,35800.0
2011-03-08 11:00:00,55.76,55.97,55.74,55.91,96900.0,32.4408,32.563,32.4292,32.5281,96900.0
2011-03-08 11:30:00,55.94,56.23,55.93,56.23,20100.0,32.5455,32.7143,32.5397,32.7143,20100.0
2011-03-08 12:00:00,56.18,56.3,56.16,56.23,15900.0,32.6852,32.755,32.6735,32.7143,15900.0
2011-03-08 12:30:00,56.22,56.27,56.11,56.13,17100.0,32.7084,32.7375,32.6444,32.6561,17100.0
2011-03-08 13:00:00,56.11,56.21,56.07,56.2,16700.0,32.6444,32.7026,32.6212,32.6968,16700.0
2011-03-08 13:30:00,56.2,56.35,56.15,56.3,26900.0,32.6968,32.7841,32.6677,32.755,26900.0
2011-03-08 14:00:00,56.34,56.4,56.12,56.12,35100.0,32.7783,32.8132,32.6503,32.6503,35100.0
2011-03-08 14:30:00,56.13,56.31,56.01,56.29,26000.0,32.6561,32.7608,32.5863,32.7492,26000.0
2011-03-08 15:00:00,56.28,56.34,56.19,56.25,54500.0,32.7433,32.7783,32.691,32.7259,54500.0
2011-03-08 15:30:00,56.24,56.32,56.06,56.13,96700.0,32.7201,32.7666,32.6154,32.6561,96700.0
2011-03-09 09:30:00,56.0,56.12,55.61,55.67,9400.0,32.5804,32.6503,32.3535,32.3885,9400.0
2011-03-09 10:00:00,55.67,55.83,55.55,55.81,5300.0,32.3885,32.4815,32.3186,32.4699,5300.0
2011-03-09 10:30:00,55.8,55.94,55.69,55.85,35400.0,32.4641,32.5455,32.4001,32.4932,35400.0
2011-03-09 11:00:00,55.83,56.3,55.81,56.28,16800.0,32.4815,32.755,32.4699,32.7433,16800.0
2011-03-09 11:30:00,56.28,56.44,56.08,56.42,9300.0,32.7433,32.8364,32.627,32.8248,9300.0
2011-03-09 12:00:00,56.4,56.52,56.32,56.39,13200.0,32.8132,32.883,32.7666,32.8073,13200.0
2011-03-09 12:30:00,56.42,56.68,56.4,56.67,52000.0,32.8248,32.9761,32.8132,32.9702,52000.0
2011-03-09 13:00:00,56.66,56.66,56.57,56.6,18100.0,32.9644,32.9644,32.9121,32.9295,18100.0
2011-03-09 13:30:00,56.62,56.62,56.38,56.44,14300.0,32.9412,32.9412,32.8015,32.8364,14300.0
2011-03-09 14:00:00,56.43,56.5,56.34,56.35,17100.0,32.8306,32.8713,32.7783,32.7841,17100.0
2011-03-09 14:30:00,56.34,56.34,56.24,56.34,34900.0,32.7783,32.7783,32.7201,32.7783,34900.0
2011-03-09 15:00:00,56.34,56.42,56.31,56.39,19800.0,32.7783,32.8248,32.7608,32.8073,19800.0
2011-03-09 15:30:00,56.38,56.38,56.15,56.17,65500.0,32.8015,32.8015,32.6677,32.6793,65500.0
2011-03-10 09:30:00,55.59,55.73,55.15,55.45,36800.0,32.3419,32.4234,32.0859,32.2605,36800.0
2011-03-10 10:00:00,55.45,55.79,55.34,55.72,43900.0,32.2605,32.4583,32.1965,32.4175,43900.0
2011-03-10 10:30:00,55.72,55.94,55.64,55.85,29600.0,32.4175,32.5455,32.371,32.4932,29600.0
2011-03-10 11:00:00,55.83,55.87,55.71,55.79,11100.0,32.4815,32.5048,32.4117,32.4583,11100.0
2011-03-10 11:30:00,55.76,55.86,55.71,55.84,21200.0,32.4408,32.499,32.4117,32.4874,21200.0
2011-03-10 12:00:00,55.84,55.91,55.69,55.73,27800.0,32.4874,32.5281,32.4001,32.4234,27800.0
2011-03-10 12:30:00,55.76,55.82,55.6,55.79,19200.0,32.4408,32.4757,32.3477,32.4583,19200.0
2011-03-10 13:00:00,55.78,55.82,55.62,55.62,13200.0,32.4525,32.4757,32.3594,32.3594,13200.0
2011-03-10 13:30:00,55.63,55.65,55.5,55.62,31100.0,32.3652,32.3768,32.2895,32.3594,31100.0
2011-03-10 14:00:00,55.59,55.7,55.55,55.61,16700.0,32.3419,32.4059,32.3186,32.3535,16700.0
2011-03-10 14:30:00,55.61,55.72,55.55,55.61,24200.0,32.3535,32.4175,32.3186,32.3535,24200.0
2011-03-10 15:00:00,55.62,55.68,55.52,55.63,29200.0,32.3594,32.3943,32.3012,32.3652,29200.0
2011-03-10 15:30:00,55.63,55.79,55.35,55.45,107300.0,32.3652,32.4583,32.2023,32.2605,107300.0
2011-03-11 09:30:00,55.36,55.9,55.36,55.56,25700.0,32.2081,32.5223,32.2081,32.3245,25700.0
2011-03-11 10:00:00,55.58,55.58,55.36,55.42,27500.0,32.3361,32.3361,32.2081,32.243,27500.0
2011-03-11 10:30:00,55.43,55.45,55.27,55.44,22700.0,32.2488,32.2605,32.1557,32.2546,22700.0
2011-03-11 11:00:00,55.43,55.68,55.41,55.6,25100.0,32.2488,32.3943,32.2372,32.3477,25100.0
2011-03-11 11:30:00,55.64,55.7,55.53,55.62,38000.0,32.371,32.4059,32.307,32.3594,38000.0
2011-03-11 12:00:00,55.64,55.72,55.6,55.7,46500.0,32.371,32.4175,32.3477,32.4059,46500.0
2011-03-11 12:30:00,55.73,55.84,55.66,55.82,48800.0,32.4234,32.4874,32.3826,32.4757,48800.0
2011-03-11 13:00:00,55.8,55.82,55.67,55.78,38000.0,32.4641,32.4757,32.3885,32.4525,38000.0
2011-03-11 13:30:00,55.79,55.87,55.74,55.81,14500.0,32.4583,32.5048,32.4292,32.4699,14500.0
2011-03-11 14:00:00,55.81,56.03,55.75,56.03,18600.0,32.4699,32.5979,32.435,32.5979,18600.0
2011-03-11 14:30:00,56.05,56.1,56.0,56.0,28200.0,32.6095,32.6386,32.5804,32.5804,28200.0
2011-03-11 15:00:00,56.0,56.03,55.91,56.02,96600.0,32.5804,32.5979,32.5281,32.5921,96600.0
2011-03-11 15:30:00,56.02,56.18,55.94,56.11,191500.0,32.5921,32.6852,32.5455,32.6444,191500.0
2011-03-14 09:30:00,55.61,56.17,55.61,56.13,17700.0,32.3535,32.6793,32.3535,32.6561,17700.0
2011-03-14 10:00:00,56.1,56.2,56.02,56.03,8700.0,32.6386,32.6968,32.5921,32.5979,8700.0
2011-03-14 10:30:00,56.0,56.26,55.86,56.07,16000.0,32.5804,32.7317,32.499,32.6212,16000.0
2011-03-14 11:00:00,56.05,56.1,55.74,55.83,13200.0,32.6095,32.6386,32.4292,32.4815,13200.0
2011-03-14 11:30:00,55.82,56.05,55.76,55.97,7000.0,32.4757,32.6095,32.4408,32.563,7000.0
2011-03-14 12:00:00,55.97,56.06,55.88,56.04,6500.0,32.563,32.6154,32.5106,32.6037,6500.0
2011-03-14 12:30:00,56.05,56.09,55.89,55.95,9700.0,32.6095,32.6328,32.5164,32.5514,9700.0
2011-03-14 13:00:00,55.96,56.05,55.84,55.93,13900.0,32.5572,32.6095,32.4874,32.5397,13900.0
2011-03-14 13:30:00,55.96,55.98,55.83,55.88,9800.0,32.5572,32.5688,32.4815,32.5106,9800.0
2011-03-14 14:00:00,55.88,55.93,55.78,55.93,66100.0,32.5106,32.5397,32.4525,32.5397,66100.0
2011-03-14 14:30:00,55.92,55.92,55.78,55.78,11300.0,32.5339,32.5339,32.4525,32.4525,11300.0
2011-03-14 15:00:00,55.78,56.01,55.77,55.92,21600.0,32.4525,32.5863,32.4466,32.5339,21600.0
2011-03-14 15:30:00,55.94,56.08,55.85,55.88,93700.0,32.5455,32.627,32.4932,32.5106,93700.0
2011-03-15 09:30:00,54.57,55.09,54.43,55.0,66300.0,31.7485,32.051,31.667,31.9987,66300.0
2011-03-15 10:00:00,55.03,55.56,55.0,55.54,29300.0,32.0161,32.3245,31.9987,32.3128,29300.0
2011-03-15 10:30:00,55.56,55.62,55.41,55.5,35400.0,32.3245,32.3594,32.2372,32.2895,35400.0
2011-03-15 11:00:00,55.5,55.5,55.14,55.34,30300.0,32.2895,32.2895,32.0801,32.1965,30300.0
2011-03-15 11:30:00,55.37,55.43,55.22,55.43,14400.0,32.2139,32.2488,32.1266,32.2488,14400.0
2011-03-15 12:00:00,55.4,55.97,55.37,55.95,14300.0,32.2314,32.563,32.2139,32.5514,14300.0
2011-03-15 12:30:00,55.93,56.02,55.8,55.92,10300.0,32.5397,32.5921,32.4641,32.5339,10300.0
2011-03-15 13:00:00,55.93,55.93,55.66,55.7,11500.0,32.5397,32.5397,32.3826,32.4059,11500.0
2011-03-15 13:30:00,55.72,55.91,55.72,55.91,11000.0,32.4175,32.5281,32.4175,32.5281,11000.0
2011-03-15 14:00:00,55.91,56.07,55.81,56.06,38700.0,32.5281,32.6212,32.4699,32.6154,38700.0
2011-03-15 14:30:00,56.06,56.22,56.03,56.13,25400.0,32.6154,32.7084,32.5979,32.6561,25400.0
2011-03-15 15:00:00,56.13,56.32,56.11,56.29,38600.0,32.6561,32.7666,32.6444,32.7492,38600.0
2011-03-15 15:30:00,56.3,56.32,55.75,55.82,114600.0,32.755,32.7666,32.435,32.4757,114600.0
2011-03-16 09:30:00,55.85,55.92,55.42,55.58,27200.0,32.4932,32.5339,32.243,32.3361,27200.0
2011-03-16 10:00:00,55.6,55.79,55.56,55.73,21600.0,32.3477,32.4583,32.3245,32.4234,21600.0
2011-03-16 10:30:00,55.75,56.02,55.62,55.62,24300.0,32.435,32.5921,32.3594,32.3594,24300.0
2011-03-16 11:00:00,55.62,55.9,55.35,55.78,56200.0,32.3594,32.5223,32.2023,32.4525,56200.0
2011-03-16 11:30:00,55.79,55.84,55.54,55.59,25800.0,32.4583,32.4874,32.3128,32.3419,25800.0
2011-03-16 12:00:00,55.59,55.64,55.34,55.46,16400.0,32.3419,32.371,32.1965,32.2663,16400.0
2011-03-16 12:30:00,55.49,55.62,55.38,55.58,22400.0,32.2837,32.3594,32.2197,32.3361,22400.0
2011-03-16 13:00:00,55.58,55.71,55.54,55.61,61800.0,32.3361,32.4117,32.3128,32.3535,61800.0
2011-03-16 13:30:00,55.62,55.62,55.37,55.37,14300.0,32.3594,32.3594,32.2139,32.2139,14300.0
2011-03-16 14:00:00,55.41,55.41,55.04,55.14,29800.0,32.2372,32.2372,32.0219,32.0801,29800.0
2011-03-16 14:30:00,55.14,55.64,55.14,55.58,39700.0,32.0801,32.371,32.0801,32.3361,39700.0
2011-03-16 15:00:00,55.56,55.63,55.37,55.43,43600.0,32.3245,32.3652,32.2139,32.2488,43600.0
2011-03-16 15:30:00,55.39,55.59,55.19,55.26,107100.0,32.2256,32.3419,32.1092,32.1499,107100.0
2011-03-17 09:30:00,56.02,56.02,55.5,55.77,18000.0,32.5921,32.5921,32.2895,32.4466,18000.0
2011-03-17 10:00:00,55.77,56.03,55.73,56.02,32800.0,32.4466,32.5979,32.4234,32.5921,32800.0
2011-03-17 10:30:00,56.04,56.04,55.63,55.68,20400.0,32.6037,32.6037,32.3652,32.3943,20400.0
2011-03-17 11:00:00,55.7,55.73,55.39,55.52,21300.0,32.4059,32.4234,32.2256,32.3012,21300.0
2011-03-17 11:30:00,55.53,55.84,55.53,55.79,17700.0,32.307,32.4874,32.307,32.4583,17700.0
2011-03-17 12:00:00,55.79,55.97,55.78,55.91,10000.0,32.4583,32.563,32.4525,32.5281,10000.0
2011-03-17 12:30:00,55.92,55.98,55.89,55.89,10200.0,32.5339,32.5688,32.5164,32.5164,10200.0
2011-03-17 13:00:00,55.9,55.91,55.78,55.8,23200.0,32.5223,32.5281,32.4525,32.4641,23200.0
2011-03-17 13:30:00,55.78,55.84,55.59,55.69,13500.0,32.4525,32.4874,32.3419,32.4001,13500.0
2011-03-17 14:00:00,55.72,55.76,55.57,55.7,21300.0,32.4175,32.4408,32.3303,32.4059,21300.0
2011-03-17 14:30:00,55.71,55.82,55.69,55.71,41400.0,32.4117,32.4757,32.4001,32.4117,41400.0
2011-03-17 15:00:00,55.72,55.94,55.72,55.81,23700.0,32.4175,32.5455,32.4175,32.4699,23700.0
2011-03-17 15:30:00,55.79,56.04,55.76,56.0,79400.0,32.4583,32.6037,32.4408,32.5804,79400.0
2011-03-18 09:30:00,56.5,56.58,56.34,56.46,59100.0,32.8713,32.9179,32.7783,32.8481,59100.0
2011-03-18 10:00:00,56.42,56.46,56.26,56.37,16300.0,32.8248,32.8481,32.7317,32.7957,16300.0
2011-03-18 10:30:00,56.34,56.59,56.33,56.59,11600.0,32.7783,32.9237,32.7724,32.9237,11600.0
2011-03-18 11:00:00,56.62,56.68,56.53,56.57,23600.0,32.9412,32.9761,32.8888,32.9121,23600.0
2011-03-18 11:30:00,56.54,56.67,56.33,56.4,21100.0,32.8946,32.9702,32.7724,32.8132,21100.0
2011-03-18 12:00:00,56.38,56.57,56.37,56.53,14400.0,32.8015,32.9121,32.7957,32.8888,14400.0
2011-03-18 12:30:00,56.56,56.61,56.39,56.39,7600.0,32.9062,32.9353,32.8073,32.8073,7600.0
2011-03-18 13:00:00,56.41,56.46,56.34,56.36,19800.0,32.819,32.8481,32.7783,32.7899,19800.0
2011-03-18 13:30:00,56.4,56.44,56.32,56.37,16400.0,32.8132,32.8364,32.7666,32.7957,16400.0
2011-03-18 14:00:00,56.37,56.41,56.12,56.19,41900.0,32.7957,32.819,32.6503,32.691,41900.0
2011-03-18 14:30:00,56.14,57.0,56.08,56.14,75700.0,32.6619,33.1622,32.627,32.6619,75700.0
2011-03-18 15:00:00,56.16,56.2,56.03,56.11,16100.0,32.6735,32.6968,32.5979,32.6444,16100.0
2011-03-18 15:30:00,56.11,56.16,56.02,56.11,154900.0,32.6444,32.6735,32.5921,32.6444,154900.0
2011-03-21 09:30:00,56.63,56.87,56.61,56.68,18300.0,32.947,33.0866,32.9353,32.9761,18300.0
2011-03-21 10:00:00,56.68,56.85,56.64,56.79,11300.0,32.9761,33.075,32.9528,33.0401,11300.0
2011-03-21 10:30:00,56.78,56.79,56.48,56.49,26400.0,33.0342,33.0401,32.8597,32.8655,26400.0
2011-03-21 11:00:00,56.47,56.59,56.32,56.39,22800.0,32.8539,32.9237,32.7666,32.8073,22800.0
2011-03-21 11:30:00,56.39,56.65,56.39,56.63,15900.0,32.8073,32.9586,32.8073,32.947,15900.0
2011-03-21 12:00:00,56.65,56.8,56.64,56.8,10700.0,32.9586,33.0459,32.9528,33.0459,10700.0
2011-03-21 12:30:00,56.78,56.88,56.76,56.88,8700.0,33.0342,33.0924,33.0226,33.0924,8700.0
2011-03-21 13:00:00,56.9,56.9,56.75,56.79,11700.0,33.1041,33.1041,33.0168,33.0401,11700.0
2011-03-21 13:30:00,56.81,56.89,56.73,56.87,11400.0,33.0517,33.0982,33.0052,33.0866,11400.0
2011-03-21 14:00:00,56.84,56.9,56.77,56.84,15900.0,33.0692,33.1041,33.0284,33.0692,15900.0
2011-03-21 14:30:00,56.87,56.92,56.8,56.83,10600.0,33.0866,33.1157,33.0459,33.0633,10600.0
2011-03-21 15:00:00,56.84,56.91,56.73,56.73,67200.0,33.0692,33.1099,33.0052,33.0052,67200.0
2011-03-21 15:30:00,56.75,56.76,56.52,56.59,87200.0,33.0168,33.0226,32.883,32.9237,87200.0
2011-03-22 09:30:00,56.53,56.84,56.38,56.42,25300.0,32.8888,33.0692,32.8015,32.8248,25300.0
2011-03-22 10:00:00,56.39,56.48,56.27,56.32,38900.0,32.8073,32.8597,32.7375,32.7666,38900.0
2011-03-22 10:30:00,56.31,56.31,55.95,55.95,16300.0,32.7608,32.7608,32.5514,32.5514,16300.0
2011-03-22 11:00:00,55.95,56.13,55.95,56.01,17100.0,32.5514,32.6561,32.5514,32.5863,17100.0
2011-03-22 11:30:00,56.0,56.01,55.86,55.88,20500.0,32.5804,32.5863,32.499,32.5106,20500.0
2011-03-22 12:00:00,55.89,55.89,55.5,55.66,76600.0,32.5164,32.5164,32.2895,32.3826,76600.0
2011-03-22 12:30:00,55.66,55.78,55.65,55.78,29100.0,32.3826,32.4525,32.3768,32.4525,29100.0
2011-03-22 13:00:00,55.8,55.81,55.66,55.67,20500.0,32.4641,32.4699,32.3826,32.3885,20500.0
2011-03-22 13:30:00,55.66,55.75,55.6,55.7,27500.0,32.3826,32.435,32.3477,32.4059,27500.0
2011-03-22 14:00:00,55.71,55.71,55.49,55.5,17600.0,32.4117,32.4117,32.2837,32.2895,17600.0
2011-03-22 14:30:00,55.5,55.54,55.42,55.52,36600.0,32.2895,32.3128,32.243,32.3012,36600.0
2011-03-22 15:00:00,55.52,55.53,55.42,55.47,43200.0,32.3012,32.307,32.243,32.2721,43200.0
2011-03-22 15:30:00,55.47,55.63,55.39,55.46,118000.0,32.2721,32.3652,32.2256,32.2663,118000.0
2011-03-23 09:30:00,55.47,55.47,54.81,55.0,39800.0,32.2721,32.2721,31.8881,31.9987,39800.0
2011-03-23 10:00:00,55.0,55.09,54.88,55.02,71400.0,31.9987,32.051,31.9288,32.0103,71400.0
2011-03-23 10:30:00,55.03,55.1,54.86,54.92,40700.0,32.0161,32.0568,31.9172,31.9521,40700.0
2011-03-23 11:00:00,54.92,55.03,54.86,54.92,23300.0,31.9521,32.0161,31.9172,31.9521,23300.0
2011-03-23 11:30:00,54.97,55.0,54.87,54.95,32600.0,31.9812,31.9987,31.923,31.9696,32600.0
2011-03-23 12:00:00,54.97,55.0,54.88,55.0,15900.0,31.9812,31.9987,31.9288,31.9987,15900.0
2011-03-23 12:30:00,55.0,55.0,54.87,54.92,16900.0,31.9987,31.9987,31.923,31.9521,16900.0
2011-03-23 13:00:00,54.94,54.98,54.83,54.83,25100.0,31.9637,31.987,31.8997,31.8997,25100.0
2011-03-23 13:30:00,54.84,55.0,54.84,54.95,25200.0,31.9056,31.9987,31.9056,31.9696,25200.0
2011-03-23 14:00:00,54.96,55.0,54.94,54.99,23300.0,31.9754,31.9987,31.9637,31.9928,23300.0
2011-03-23 14:30:00,55.0,55.22,54.99,55.16,34000.0,31.9987,32.1266,31.9928,32.0917,34000.0
2011-03-23 15:00:00,55.15,55.24,55.12,55.17,22400.0,32.0859,32.1383,32.0685,32.0976,22400.0
2011-03-23 15:30:00,55.15,55.18,55.0,55.03,101400.0,32.0859,32.1034,31.9987,32.0161,101400.0
2011-03-24 09:30:00,55.27,55.43,54.82,54.91,16400.0,32.1557,32.2488,31.8939,31.9463,16400.0
2011-03-24 10:00:00,54.82,54.93,54.62,54.66,21000.0,31.8939,31.9579,31.7776,31.8008,21000.0
2011-03-24 10:30:00,54.66,54.84,53.99,54.82,20900.0,31.8008,31.9056,31.411,31.8939,20900.0
2011-03-24 11:00:00,54.88,55.0,54.83,54.9,27600.0,31.9288,31.9987,31.8997,31.9405,27600.0
2011-03-24 11:30:00,54.84,54.93,54.73,54.81,20300.0,31.9056,31.9579,31.8416,31.8881,20300.0
2011-03-24 12:00:00,54.81,55.09,54.81,55.04,23300.0,31.8881,32.051,31.8881,32.0219,23300.0
2011-03-24 12:30:00,55.04,55.09,54.98,55.04,21500.0,32.0219,32.051,31.987,32.0219,21500.0
2011-03-24 13:00:00,55.04,55.13,55.02,55.13,21200.0,32.0219,32.0743,32.0103,32.0743,21200.0
2011-03-24 13:30:00,55.09,55.18,54.98,55.01,31100.0,32.051,32.1034,31.987,32.0045,31100.0
2011-03-24 14:00:00,55.0,55.11,54.97,55.09,33600.0,31.9987,32.0626,31.9812,32.051,33600.0
2011-03-24 14:30:00,55.08,55.14,55.02,55.1,35600.0,32.0452,32.0801,32.0103,32.0568,35600.0
2011-03-24 15:00:00,55.11,55.3,55.09,55.28,63800.0,32.0626,32.1732,32.051,32.1616,63800.0
2011-03-24 15:30:00,55.29,55.31,55.16,55.2,126800.0,32.1674,32.179,32.0917,32.115,126800.0
2011-03-25 09:30:00,55.3,55.47,55.27,55.33,16200.0,32.1732,32.2721,32.1557,32.1906,16200.0
2011-03-25 10:00:00,55.33,55.61,55.33,55.57,64700.0,32.1906,32.3535,32.1906,32.3303,64700.0
2011-03-25 10:30:00,55.6,55.81,55.54,55.78,118200.0,32.3477,32.4699,32.3128,32.4525,118200.0
2011-03-25 11:00:00,55.84,55.94,55.54,55.6,58100.0,32.4874,32.5455,32.3128,32.3477,58100.0
2011-03-25 11:30:00,55.59,55.9,55.59,55.87,22900.0,32.3419,32.5223,32.3419,32.5048,22900.0
2011-03-25 12:00:00,55.91,55.92,55.79,55.88,46900.0,32.5281,32.5339,32.4583,32.5106,46900.0
2011-03-25 12:30:00,55.89,55.89,55.76,55.77,29200.0,32.5164,32.5164,32.4408,32.4466,29200.0
2011-03-25 13:00:00,55.77,55.91,55.75,55.91,15800.0,32.4466,32.5281,32.435,32.5281,15800.0
2011-03-25 13:30:00,55.9,56.0,55.89,55.96,16500.0,32.5223,32.5804,32.5164,32.5572,16500.0
2011-03-25 14:00:00,55.94,56.0,55.93,55.99,20300.0,32.5455,32.5804,32.5397,32.5746,20300.0
2011-03-25 14:30:00,55.97,55.99,55.89,55.96,17800.0,32.563,32.5746,32.5164,32.5572,17800.0
2011-03-25 15:00:00,55.96,56.0,55.87,55.89,17400.0,32.5572,32.5804,32.5048,32.5164,17400.0
2011-03-25 15:30:00,55.87,55.96,55.74,55.82,60000.0,32.5048,32.5572,32.4292,32.4757,60000.0
2011-03-28 09:30:00,55.95,55.96,55.76,55.76,12700.0,32.5514,32.5572,32.4408,32.4408,12700.0
2011-03-28 10:00:00,55.79,55.84,55.68,55.79,16100.0,32.4583,32.4874,32.3943,32.4583,16100.0
2011-03-28 10:30:00,55.74,55.86,55.68,55.71,23500.0,32.4292,32.499,32.3943,32.4117,23500.0
2011-03-28 11:00:00,55.7,55.75,55.56,55.57,39000.0,32.4059,32.435,32.3245,32.3303,39000.0
2011-03-28 11:30:00,55.56,55.58,55.31,55.39,32000.0,32.3245,32.3361,32.179,32.2256,32000.0
2011-03-28 12:00:00,55.39,55.54,55.39,55.54,13600.0,32.2256,32.3128,32.2256,32.3128,13600.0
2011-03-28 12:30:00,55.56,55.66,55.56,55.62,16000.0,32.3245,32.3826,32.3245,32.3594,16000.0
2011-03-28 13:00:00,55.63,55.67,55.59,55.6,13300.0,32.3652,32.3885,32.3419,32.3477,13300.0
2011-03-28 13:30:00,55.61,55.66,55.57,55.6,8500.0,32.3535,32.3826,32.3303,32.3477,8500.0
2011-03-28 14:00:00,55.6,55.6,55.48,55.53,26300.0,32.3477,32.3477,32.2779,32.307,26300.0
2011-03-28 14:30:00,55.55,55.65,55.47,55.5,35800.0,32.3186,32.3768,32.2721,32.2895,35800.0
2011-03-28 15:00:00,55.5,55.6,55.49,55.52,33300.0,32.2895,32.3477,32.2837,32.3012,33300.0
2011-03-28 15:30:00,55.53,55.56,55.33,55.52,97000.0,32.307,32.3245,32.1906,32.3012,97000.0
2011-03-29 09:30:00,55.2,55.2,54.39,54.57,34000.0,32.3978,32.3978,31.9224,32.028,34000.0
2011-03-29 10:00:00,54.56,55.13,54.48,55.09,45100.0,32.0222,32.3567,31.9752,32.3332,45100.0
2011-03-29 10:30:00,55.08,55.41,55.05,55.38,15900.0,32.3274,32.521,32.3097,32.5034,15900.0
2011-03-29 11:00:00,55.39,55.6,55.36,55.57,19400.0,32.5093,32.6326,32.4917,32.6149,19400.0
2011-03-29 11:30:00,55.59,55.67,55.55,55.67,19100.0,32.6267,32.6736,32.6032,32.6736,19100.0
2011-03-29 12:00:00,55.67,55.76,55.57,55.67,22900.0,32.6736,32.7265,32.6149,32.6736,22900.0
2011-03-29 12:30:00,55.65,55.77,55.61,55.67,20400.0,32.6619,32.7323,32.6384,32.6736,20400.0
2011-03-29 13:00:00,55.68,55.74,55.65,55.73,16600.0,32.6795,32.7147,32.6619,32.7088,16600.0
2011-03-29 13:30:00,55.74,55.77,55.7,55.71,20400.0,32.7147,32.7323,32.6912,32.6971,20400.0
2011-03-29 14:00:00,55.72,55.82,55.72,55.76,32300.0,32.703,32.7617,32.703,32.7265,32300.0
2011-03-29 14:30:00,55.77,55.8,55.73,55.78,33200.0,32.7323,32.7499,32.7088,32.7382,33200.0
2011-03-29 15:00:00,55.78,55.79,55.7,55.75,51400.0,32.7382,32.7441,32.6912,32.7206,51400.0
2011-03-29 15:30:00,55.76,55.76,55.55,55.61,141200.0,32.7265,32.7265,32.6032,32.6384,141200.0
2011-03-30 09:30:00,55.93,56.01,55.69,55.82,37500.0,32.8262,32.8732,32.6854,32.7617,37500.0
2011-03-30 10:00:00,55.81,55.87,55.72,55.72,57400.0,32.7558,32.791,32.703,32.703,57400.0
2011-03-30 10:30:00,55.76,56.09,55.73,56.09,32800.0,32.7265,32.9201,32.7088,32.9201,32800.0
2011-03-30 11:00:00,56.09,56.09,55.95,55.98,49100.0,32.9201,32.9201,32.838,32.8556,49100.0
2011-03-30 11:30:00,55.98,56.15,55.97,56.13,39100.0,32.8556,32.9554,32.8497,32.9436,39100.0
2011-03-30 12:00:00,56.12,56.39,56.12,56.26,36400.0,32.9377,33.0962,32.9377,33.0199,36400.0
2011-03-30 12:30:00,56.27,56.28,56.2,56.2,31000.0,33.0258,33.0317,32.9847,32.9847,31000.0
2011-03-30 13:00:00,56.21,56.28,56.18,56.25,30000.0,32.9906,33.0317,32.973,33.014,30000.0
2011-03-30 13:30:00,56.26,56.29,56.19,56.26,30700.0,33.0199,33.0375,32.9788,33.0199,30700.0
2011-03-30 14:00:00,56.27,56.31,56.18,56.21,42100.0,33.0258,33.0493,32.973,32.9906,42100.0
2011-03-30 14:30:00,56.21,56.27,56.15,56.25,39900.0,32.9906,33.0258,32.9554,33.014,39900.0
2011-03-30 15:00:00,56.26,56.34,56.23,56.25,55200.0,33.0199,33.0669,33.0023,33.014,55200.0
2011-03-30 15:30:00,56.24,56.27,56.08,56.2,133900.0,33.0082,33.0258,32.9143,32.9847,133900.0
2011-03-31 09:30:00,56.05,56.58,56.05,56.28,23000.0,32.8967,33.2077,32.8967,33.0317,23000.0
2011-03-31 10:00:00,56.32,56.56,56.28,56.49,25200.0,33.0551,33.196,33.0317,33.1549,25200.0
2011-03-31 10:30:00,56.49,56.66,56.49,56.52,24200.0,33.1549,33.2547,33.1549,33.1725,24200.0
2011-03-31 11:00:00,56.5,56.64,56.44,56.59,17800.0,33.1608,33.2429,33.1256,33.2136,17800.0
2011-03-31 11:30:00,56.6,56.73,56.55,56.68,18200.0,33.2195,33.2958,33.1901,33.2664,18200.0
2011-03-31 12:00:00,56.69,56.91,56.65,56.9,18500.0,33.2723,33.4014,33.2488,33.3955,18500.0
2011-03-31 12:30:00,56.89,56.92,56.73,56.78,32700.0,33.3897,33.4073,33.2958,33.3251,32700.0
2011-03-31 13:00:00,56.77,56.94,56.77,56.93,13900.0,33.3192,33.419,33.3192,33.4131,13900.0
2011-03-31 13:30:00,56.93,57.06,56.93,56.97,17500.0,33.4131,33.4894,33.4131,33.4366,17500.0
2011-03-31 14:00:00,56.96,57.11,56.96,57.03,23700.0,33.4308,33.5188,33.4308,33.4718,23700.0
2011-03-31 14:30:00,57.04,57.18,57.03,57.12,23600.0,33.4777,33.5599,33.4718,33.5247,23600.0
2011-03-31 15:00:00,57.12,57.14,56.96,56.98,19700.0,33.5247,33.5364,33.4308,33.4425,19700.0
2011-03-31 15:30:00,56.97,56.99,56.75,56.84,182300.0,33.4366,33.4484,33.3075,33.3603,182300.0
2011-04-01 09:30:00,57.04,57.22,56.85,56.95,46100.0,33.4777,33.5834,33.3662,33.4249,46100.0
2011-04-01 10:00:00,56.95,57.28,56.94,57.12,66700.0,33.4249,33.6186,33.419,33.5247,66700.0
2011-04-01 10:30:00,57.18,57.25,56.98,57.02,25800.0,33.5599,33.601,33.4425,33.466,25800.0
2011-04-01 11:00:00,57.01,57.16,56.99,57.16,25500.0,33.4601,33.5481,33.4484,33.5481,25500.0
2011-04-01 11:30:00,57.16,57.26,57.05,57.24,56900.0,33.5481,33.6068,33.4836,33.5951,56900.0
2011-04-01 12:00:00,57.24,57.31,57.13,57.22,7800.0,33.5951,33.6362,33.5305,33.5834,7800.0
2011-04-01 12:30:00,57.18,57.24,57.15,57.19,6800.0,33.5599,33.5951,33.5423,33.5657,6800.0
2011-04-01 13:00:00,57.18,57.19,57.1,57.16,11900.0,33.5599,33.5657,33.5129,33.5481,11900.0
2011-04-01 13:30:00,57.16,57.19,57.07,57.14,15600.0,33.5481,33.5657,33.4953,33.5364,15600.0
2011-04-01 14:00:00,57.11,57.11,56.92,56.95,10700.0,33.5188,33.5188,33.4073,33.4249,10700.0
2011-04-01 14:30:00,56.94,56.99,56.72,56.78,18700.0,33.419,33.4484,33.2899,33.3251,18700.0
2011-04-01 15:00:00,56.78,56.87,56.65,56.82,21300.0,33.3251,33.3779,33.2488,33.3486,21300.0
2011-04-01 15:30:00,56.84,57.05,56.84,57.02,96700.0,33.3603,33.4836,33.3603,33.466,96700.0
2011-04-04 09:30:00,57.19,57.32,56.96,57.02,17200.0,33.5657,33.642,33.4308,33.466,17200.0
2011-04-04 10:00:00,56.99,57.22,56.94,57.07,21900.0,33.4484,33.5834,33.419,33.4953,21900.0
2011-04-04 10:30:00,57.09,57.26,57.08,57.2,14100.0,33.5071,33.6068,33.5012,33.5716,14100.0
2011-04-04 11:00:00,57.2,57.24,57.13,57.2,23400.0,33.5716,33.5951,33.5305,33.5716,23400.0
2011-04-04 11:30:00,57.2,57.25,57.16,57.21,14800.0,33.5716,33.601,33.5481,33.5775,14800.0
2011-04-04 12:00:00,57.23,57.23,57.02,57.11,11200.0,33.5892,33.5892,33.466,33.5188,11200.0
2011-04-04 12:30:00,57.13,57.14,56.88,56.88,17000.0,33.5305,33.5364,33.3838,33.3838,17000.0
2011-04-04 13:00:00,56.94,57.11,56.94,57.1,18000.0,33.419,33.5188,33.419,33.5129,18000.0
2011-04-04 13:30:00,57.1,57.1,56.97,57.04,13500.0,33.5129,33.5129,33.4366,33.4777,13500.0
2011-04-04 14:00:00,57.03,57.05,56.98,57.02,19600.0,33.4718,33.4836,33.4425,33.466,19600.0
2011-04-04 14:30:00,57.02,57.05,56.97,56.99,25200.0,33.466,33.4836,33.4366,33.4484,25200.0
2011-04-04 15:00:00,56.98,57.07,56.88,57.05,22900.0,33.4425,33.4953,33.3838,33.4836,22900.0
2011-04-04 15:30:00,57.05,57.11,57.0,57.1,126800.0,33.4836,33.5188,33.4542,33.5129,126800.0
2011-04-05 09:30:00,57.1,57.29,56.88,57.03,20700.0,33.5129,33.6244,33.3838,33.4718,20700.0
2011-04-05 10:00:00,57.04,57.07,56.84,57.0,17200.0,33.4777,33.4953,33.3603,33.4542,17200.0
2011-04-05 10:30:00,57.0,57.12,56.96,57.04,42300.0,33.4542,33.5247,33.4308,33.4777,42300.0
2011-04-05 11:00:00,57.03,57.21,56.94,57.1,10200.0,33.4718,33.5775,33.419,33.5129,10200.0
2011-04-05 11:30:00,57.14,57.43,57.1,57.4,17900.0,33.5364,33.7066,33.5129,33.689,17900.0
2011-04-05 12:00:00,57.38,57.41,57.21,57.21,49200.0,33.6773,33.6949,33.5775,33.5775,49200.0
2011-04-05 12:30:00,57.2,57.23,57.14,57.19,36100.0,33.5716,33.5892,33.5364,33.5657,36100.0
2011-04-05 13:00:00,57.19,57.22,57.12,57.13,21800.0,33.5657,33.5834,33.5247,33.5305,21800.0
2011-04-05 13:30:00,57.12,57.19,57.09,57.19,35200.0,33.5247,33.5657,33.5071,33.5657,35200.0
2011-04-05 14:00:00,57.2,57.2,57.09,57.14,24300.0,33.5716,33.5716,33.5071,33.5364,24300.0
2011-04-05 14:30:00,57.14,57.21,57.12,57.2,14400.0,33.5364,33.5775,33.5247,33.5716,14400.0
2011-04-05 15:00:00,57.19,57.23,57.12,57.13,99300.0,33.5657,33.5892,33.5247,33.5305,99300.0
2011-04-05 15:30:00,57.14,57.17,57.07,57.1,71600.0,33.5364,33.554,33.4953,33.5129,71600.0
2011-04-06 09:30:00,57.24,57.44,57.07,57.09,24000.0,33.5951,33.7125,33.4953,33.5071,24000.0
2011-04-06 10:00:00,57.03,57.17,56.87,57.07,30300.0,33.4718,33.554,33.3779,33.4953,30300.0
2011-04-06 10:30:00,57.05,57.32,57.03,57.24,24800.0,33.4836,33.642,33.4718,33.5951,24800.0
2011-04-06 11:00:00,57.24,57.28,57.07,57.09,41100.0,33.5951,33.6186,33.4953,33.5071,41100.0
2011-04-06 11:30:00,57.11,57.28,57.08,57.21,65400.0,33.5188,33.6186,33.5012,33.5775,65400.0
2011-04-06 12:00:00,57.16,57.39,57.16,57.36,39000.0,33.5481,33.6831,33.5481,33.6655,39000.0
2011-04-06 12:30:00,57.36,57.39,57.3,57.39,20200.0,33.6655,33.6831,33.6303,33.6831,20200.0
2011-04-06 13:00:00,57.38,57.43,57.35,57.37,36400.0,33.6773,33.7066,33.6597,33.6714,36400.0
2011-04-06 13:30:00,57.35,57.44,57.31,57.35,26800.0,33.6597,33.7125,33.6362,33.6597,26800.0
2011-04-06 14:00:00,57.35,57.41,57.28,57.4,26800.0,33.6597,33.6949,33.6186,33.689,26800.0
2011-04-06 14:30:00,57.4,57.5,57.39,57.48,34900.0,33.689,33.7477,33.6831,33.736,34900.0
2011-04-06 15:00:00,57.48,57.49,57.34,57.35,29300.0,33.736,33.7418,33.6538,33.6597,29300.0
2011-04-06 15:30:00,57.36,57.43,57.29,57.42,85200.0,33.6655,33.7066,33.6244,33.7007,85200.0
2011-04-07 09:30:00,57.36,57.44,56.86,56.9,36800.0,33.6655,33.7125,33.3721,33.3955,36800.0
2011-04-07 10:00:00,56.91,57.12,56.84,56.91,17000.0,33.4014,33.5247,33.3603,33.4014,17000.0
2011-04-07 10:30:00,56.89,56.92,56.48,56.75,43600.0,33.3897,33.4073,33.149,33.3075,43600.0
2011-04-07 11:00:00,56.76,56.88,56.7,56.7,32300.0,33.3134,33.3838,33.2782,33.2782,32300.0
2011-04-07 11:30:00,56.7,56.71,56.6,56.67,38300.0,33.2782,33.284,33.2195,33.2606,38300.0
2011-04-07 12:00:00,56.67,56.72,56.64,56.71,8500.0,33.2606,33.2899,33.2429,33.284,8500.0
2011-04-07 12:30:00,56.67,56.76,56.64,56.66,6400.0,33.2606,33.3134,33.2429,33.2547,6400.0
2011-04-07 13:00:00,56.65,56.65,56.49,56.49,11400.0,33.2488,33.2488,33.1549,33.1549,11400.0
2011-04-07 13:30:00,56.5,56.62,56.43,56.5,37900.0,33.1608,33.2312,33.1197,33.1608,37900.0
2011-04-07 14:00:00,56.51,56.64,56.46,56.47,17200.0,33.1666,33.2429,33.1373,33.1432,17200.0
2011-04-07 14:30:00,56.48,56.58,56.48,56.56,27900.0,33.149,33.2077,33.149,33.196,27900.0
2011-04-07 15:00:00,56.56,56.59,56.5,56.51,15500.0,33.196,33.2136,33.1608,33.1666,15500.0
2011-04-07 15:30:00,56.52,56.65,56.5,56.55,75000.0,33.1725,33.2488,33.1608,33.1901,75000.0
2011-04-08 09:30:00,56.67,56.9,56.44,56.55,10900.0,33.2606,33.3955,33.1256,33.1901,10900.0
2011-04-08 10:00:00,56.57,56.57,56.29,56.32,20800.0,33.2019,33.2019,33.0375,33.0551,20800.0
2011-04-08 10:30:00,56.33,56.54,56.33,56.4,7800.0,33.061,33.1843,33.061,33.1021,7800.0
2011-04-08 11:00:00,56.38,56.43,56.3,56.39,5100.0,33.0903,33.1197,33.0434,33.0962,5100.0
2011-04-08 11:30:00,56.29,56.44,56.29,56.38,8300.0,33.0375,33.1256,33.0375,33.0903,8300.0
2011-04-08 12:00:00,56.42,56.44,56.36,56.39,7300.0,33.1138,33.1256,33.0786,33.0962,7300.0
2011-04-08 12:30:00,56.39,56.43,56.22,56.24,9700.0,33.0962,33.1197,32.9964,33.0082,9700.0
2011-04-08 13:00:00,56.23,56.41,56.22,56.41,18100.0,33.0023,33.108,32.9964,33.108,18100.0
2011-04-08 13:30:00,56.41,56.41,56.3,56.35,10800.0,33.108,33.108,33.0434,33.0727,10800.0
2011-04-08 14:00:00,56.35,56.36,56.22,56.25,39900.0,33.0727,33.0786,32.9964,33.014,39900.0
2011-04-08 14:30:00,56.21,56.24,56.11,56.12,35100.0,32.9906,33.0082,32.9319,32.9377,35100.0
2011-04-08 15:00:00,56.14,56.25,56.12,56.2,44600.0,32.9495,33.014,32.9377,32.9847,44600.0
2011-04-08 15:30:00,56.2,56.43,56.19,56.41,136900.0,32.9847,33.1197,32.9788,33.108,136900.0
2011-04-11 09:30:00,56.42,56.96,56.42,56.8,35900.0,33.1138,33.4308,33.1138,33.3368,35900.0
2011-04-11 10:00:00,56.7,56.74,56.56,56.58,13400.0,33.2782,33.3016,33.196,33.2077,13400.0
2011-04-11 10:30:00,56.52,56.71,56.52,56.7,4600.0,33.1725,33.284,33.1725,33.2782,4600.0
2011-04-11 11:00:00,56.68,56.84,56.66,56.75,31000.0,33.2664,33.3603,33.2547,33.3075,31000.0
2011-04-11 11:30:00,56.75,56.75,56.53,56.53,18300.0,33.3075,33.3075,33.1784,33.1784,18300.0
2011-04-11 12:00:00,56.55,56.57,56.4,56.52,16100.0,33.1901,33.2019,33.1021,33.1725,16100.0
2011-04-11 12:30:00,56.53,56.54,56.23,56.23,17000.0,33.1784,33.1843,33.0023,33.0023,17000.0
2011-04-11 13:00:00,56.25,56.41,56.22,56.4,5400.0,33.014,33.108,32.9964,33.1021,5400.0
2011-04-11 13:30:00,56.41,56.52,56.4,56.49,20100.0,33.108,33.1725,33.1021,33.1549,20100.0
2011-04-11 14:00:00,56.49,56.56,56.48,56.54,29600.0,33.1549,33.196,33.149,33.1843,29600.0
2011-04-11 14:30:00,56.54,56.54,56.38,56.4,26300.0,33.1843,33.1843,33.0903,33.1021,26300.0
2011-04-11 15:00:00,56.4,56.43,56.21,56.31,46400.0,33.1021,33.1197,32.9906,33.0493,46400.0
2011-04-11 15:30:00,56.3,56.49,56.28,56.46,124400.0,33.0434,33.1549,33.0317,33.1373,124400.0
2011-04-12 09:30:00,56.08,56.84,56.02,56.61,108800.0,32.9143,33.3603,32.8791,33.2253,108800.0
2011-04-12 10:00:00,56.6,56.78,56.47,56.78,26300.0,33.2195,33.3251,33.1432,33.3251,26300.0
2011-04-12 10:30:00,56.78,56.8,56.65,56.67,53000.0,33.3251,33.3368,33.2488,33.2606,53000.0
2011-04-12 11:00:00,56.66,56.68,56.52,56.52,24400.0,33.2547,33.2664,33.1725,33.1725,24400.0
2011-04-12 11:30:00,56.53,56.73,56.53,56.7,42500.0,33.1784,33.2958,33.1784,33.2782,42500.0
2011-04-12 12:00:00,56.67,56.72,56.62,56.7,27200.0,33.2606,33.2899,33.2312,33.2782,27200.0
2011-04-12 12:30:00,56.71,56.83,56.62,56.77,43700.0,33.284,33.3545,33.2312,33.3192,43700.0
2011-04-12 13:00:00,56.77,56.93,56.76,56.91,43700.0,33.3192,33.4131,33.3134,33.4014,43700.0
2011-04-12 13:30:00,56.92,56.99,56.84,56.88,48800.0,33.4073,33.4484,33.3603,33.3838,48800.0
2011-04-12 14:00:00,56.89,57.06,56.88,57.02,53300.0,33.3897,33.4894,33.3838,33.466,53300.0
2011-04-12 14:30:00,57.01,57.04,56.95,57.0,58900.0,33.4601,33.4777,33.4249,33.4542,58900.0
2011-04-12 15:00:00,57.0,57.05,56.87,56.88,80500.0,33.4542,33.4836,33.3779,33.3838,80500.0
2011-04-12 15:30:00,56.87,56.91,56.75,56.9,148100.0,33.3779,33.4014,33.3075,33.3955,148100.0
2011-04-13 09:30:00,57.11,57.22,57.02,57.1,40500.0,33.5188,33.5834,33.466,33.5129,40500.0
2011-04-13 10:00:00,57.1,57.27,57.03,57.27,28000.0,33.5129,33.6127,33.4718,33.6127,28000.0
2011-04-13 10:30:00,57.27,57.28,57.03,57.15,19400.0,33.6127,33.6186,33.4718,33.5423,19400.0
2011-04-13 11:00:00,57.15,57.21,57.05,57.11,26800.0,33.5423,33.5775,33.4836,33.5188,26800.0
2011-04-13 11:30:00,57.11,57.17,57.05,57.1,26900.0,33.5188,33.554,33.4836,33.5129,26900.0
2011-04-13 12:00:00,57.1,57.23,57.08,57.13,22500.0,33.5129,33.5892,33.5012,33.5305,22500.0
2011-04-13 12:30:00,57.11,57.13,56.91,57.05,59100.0,33.5188,33.5305,33.4014,33.4836,59100.0
2011-04-13 13:00:00,57.07,57.1,57.01,57.05,35100.0,33.4953,33.5129,33.4601,33.4836,35100.0
2011-04-13 13:30:00,57.06,57.14,57.03,57.12,33200.0,33.4894,33.5364,33.4718,33.5247,33200.0
2011-04-13 14:00:00,57.12,57.24,57.09,57.19,30900.0,33.5247,33.5951,33.5071,33.5657,30900.0
2011-04-13 14:30:00,57.19,57.35,57.17,57.33,22200.0,33.5657,33.6597,33.554,33.6479,22200.0
2011-04-13 15:00:00,57.33,57.41,57.25,57.25,35500.0,33.6479,33.6949,33.601,33.601,35500.0
2011-04-13 15:30:00,57.26,57.3,57.13,57.16,123100.0,33.6068,33.6303,33.5305,33.5481,123100.0
2011-04-14 09:30:00,56.83,57.35,56.83,57.32,28400.0,33.3545,33.6597,33.3545,33.642,28400.0
2011-04-14 10:00:00,57.35,57.49,57.26,57.47,17600.0,33.6597,33.7418,33.6068,33.7301,17600.0
2011-04-14 10:30:00,57.49,57.56,57.32,57.41,57000.0,33.7418,33.7829,33.642,33.6949,57000.0
2011-04-14 11:00:00,57.44,57.49,57.23,57.27,27000.0,33.7125,33.7418,33.5892,33.6127,27000.0
2011-04-14 11:30:00,57.27,57.4,57.2,57.28,41400.0,33.6127,33.689,33.5716,33.6186,41400.0
2011-04-14 12:00:00,57.27,57.6,57.26,57.48,24900.0,33.6127,33.8064,33.6068,33.736,24900.0
2011-04-14 12:30:00,57.47,57.6,57.47,57.58,10200.0,33.7301,33.8064,33.7301,33.7946,10200.0
2011-04-14 13:00:00,57.58,57.58,57.48,57.51,24000.0,33.7946,33.7946,33.736,33.7536,24000.0
2011-04-14 13:30:00,57.52,57.55,57.45,57.55,18700.0,33.7594,33.777,33.7183,33.777,18700.0
2011-04-14 14:00:00,57.55,57.76,57.55,57.65,31700.0,33.777,33.9003,33.777,33.8357,31700.0
2011-04-14 14:30:00,57.67,57.69,57.58,57.64,70300.0,33.8475,33.8592,33.7946,33.8299,70300.0
2011-04-14 15:00:00,57.65,57.7,57.59,57.62,63500.0,33.8357,33.8651,33.8005,33.8181,63500.0
2011-04-14 15:30:00,57.61,57.73,57.56,57.57,150200.0,33.8123,33.8827,33.7829,33.7888,150200.0
2011-04-15 09:30:00,57.57,58.04,57.57,58.04,24800.0,33.7888,34.0646,33.7888,34.0646,24800.0
2011-04-15 10:00:00,58.01,58.11,57.85,57.91,56000.0,34.047,34.1057,33.9531,33.9883,56000.0
2011-04-15 10:30:00,57.97,58.16,57.9,58.15,82700.0,34.0235,34.1351,33.9825,34.1292,82700.0
2011-04-15 11:00:00,58.18,58.34,58.09,58.34,28900.0,34.1468,34.2407,34.094,34.2407,28900.0
2011-04-15 11:30:00,58.4,58.4,58.2,58.24,49300.0,34.2759,34.2759,34.1585,34.182,49300.0
2011-04-15 12:00:00,58.22,58.34,58.22,58.22,17100.0,34.1703,34.2407,34.1703,34.1703,17100.0
2011-04-15 12:30:00,58.21,58.33,58.19,58.21,33600.0,34.1644,34.2348,34.1527,34.1644,33600.0
2011-04-15 13:00:00,58.2,58.25,58.15,58.18,29400.0,34.1585,34.1879,34.1292,34.1468,29400.0
2011-04-15 13:30:00,58.15,58.25,58.12,58.21,33800.0,34.1292,34.1879,34.1116,34.1644,33800.0
2011-04-15 14:00:00,58.24,58.36,58.21,58.32,41400.0,34.182,34.2524,34.1644,34.229,41400.0
2011-04-15 14:30:00,58.31,58.44,58.29,58.44,28000.0,34.2231,34.2994,34.2114,34.2994,28000.0
2011-04-15 15:00:00,58.43,58.48,58.4,58.42,40700.0,34.2935,34.3229,34.2759,34.2877,40700.0
2011-04-15 15:30:00,58.4,58.45,58.31,58.36,75000.0,34.2759,34.3053,34.2231,34.2524,75000.0
2011-04-18 09:30:00,57.67,57.8,57.5,57.71,17600.0,33.8475,33.9238,33.7477,33.8709,17600.0
2011-04-18 10:00:00,57.62,57.78,57.44,57.47,45200.0,33.8181,33.912,33.7125,33.7301,45200.0
2011-04-18 10:30:00,57.47,57.52,57.11,57.18,34400.0,33.7301,33.7594,33.5188,33.5599,34400.0
2011-04-18 11:00:00,57.19,57.34,57.18,57.27,40900.0,33.5657,33.6538,33.5599,33.6127,40900.0
2011-04-18 11:30:00,57.28,57.36,57.21,57.3,31000.0,33.6186,33.6655,33.5775,33.6303,31000.0
2011-04-18 12:00:00,57.28,57.28,57.15,57.28,39600.0,33.6186,33.6186,33.5423,33.6186,39600.0
2011-04-18 12:30:00,57.28,57.31,57.15,57.15,19500.0,33.6186,33.6362,33.5423,33.5423,19500.0
2011-04-18 13:00:00,57.2,57.26,57.15,57.23,25900.0,33.5716,33.6068,33.5423,33.5892,25900.0
2011-04-18 13:30:00,57.22,57.34,57.18,57.32,14100.0,33.5834,33.6538,33.5599,33.642,14100.0
2011-04-18 14:00:00,57.31,57.54,57.29,57.51,45400.0,33.6362,33.7712,33.6244,33.7536,45400.0
2011-04-18 14:30:00,57.53,57.6,57.45,57.59,30600.0,33.7653,33.8064,33.7183,33.8005,30600.0
2011-04-18 15:00:00,57.59,57.81,57.56,57.79,42100.0,33.8005,33.9296,33.7829,33.9179,42100.0
2011-04-18 15:30:00,57.8,57.84,57.55,57.6,84200.0,33.9238,33.9472,33.777,33.8064,84200.0
2011-04-19 09:30:00,57.8,58.01,57.79,57.98,27600.0,33.9238,34.047,33.9179,34.0294,27600.0
2011-04-19 10:00:00,57.97,58.23,57.96,58.22,19800.0,34.0235,34.1761,34.0177,34.1703,19800.0
2011-04-19 10:30:00,58.23,58.24,58.06,58.11,9800.0,34.1761,34.182,34.0764,34.1057,9800.0
2011-04-19 11:00:00,58.09,58.1,57.93,57.93,11500.0,34.094,34.0998,34.0001,34.0001,11500.0
2011-04-19 11:30:00,57.94,58.06,57.89,57.99,17700.0,34.0059,34.0764,33.9766,34.0353,17700.0
2011-04-19 12:00:00,58.0,58.05,57.97,58.03,8900.0,34.0411,34.0705,34.0235,34.0588,8900.0
2011-04-19 12:30:00,58.03,58.09,58.01,58.06,9100.0,34.0588,34.094,34.047,34.0764,9100.0
2011-04-19 13:00:00,58.07,58.24,58.03,58.19,26200.0,34.0822,34.182,34.0588,34.1527,26200.0
2011-04-19 13:30:00,58.2,58.37,58.19,58.37,14900.0,34.1585,34.2583,34.1527,34.2583,14900.0
2011-04-19 14:00:00,58.37,58.38,58.31,58.34,16800.0,34.2583,34.2642,34.2231,34.2407,16800.0
2011-04-19 14:30:00,58.31,58.35,58.23,58.25,8400.0,34.2231,34.2466,34.1761,34.1879,8400.0
2011-04-19 15:00:00,58.26,58.38,58.25,58.3,13600.0,34.1937,34.2642,34.1879,34.2172,13600.0
2011-04-19 15:30:00,58.29,58.44,58.29,58.42,59900.0,34.2114,34.2994,34.2114,34.2877,59900.0
2011-04-20 09:30:00,59.11,59.11,58.25,58.52,23200.0,34.6926,34.6926,34.1879,34.3463,23200.0
2011-04-20 10:00:00,58.56,59.04,58.53,59.03,20900.0,34.3698,34.6515,34.3522,34.6457,20900.0
2011-04-20 10:30:00,59.03,59.28,58.99,59.27,16000.0,34.6457,34.7924,34.6222,34.7865,16000.0
2011-04-20 11:00:00,59.28,59.31,59.25,59.27,12000.0,34.7924,34.81,34.7748,34.7865,12000.0
2011-04-20 11:30:00,59.25,59.47,59.19,59.47,18900.0,34.7748,34.9039,34.7396,34.9039,18900.0
2011-04-20 12:00:00,59.41,59.44,59.35,59.4,9000.0,34.8687,34.8863,34.8335,34.8628,9000.0
2011-04-20 12:30:00,59.4,59.4,59.22,59.24,8800.0,34.8628,34.8628,34.7572,34.7689,8800.0
2011-04-20 13:00:00,59.25,59.26,59.14,59.15,21200.0,34.7748,34.7807,34.7102,34.7161,21200.0
2011-04-20 13:30:00,59.13,59.2,59.11,59.2,12300.0,34.7044,34.7454,34.6926,34.7454,12300.0
2011-04-20 14:00:00,59.18,59.2,59.05,59.08,36800.0,34.7337,34.7454,34.6574,34.675,36800.0
2011-04-20 14:30:00,59.09,59.17,59.08,59.08,16400.0,34.6809,34.7278,34.675,34.675,16400.0
2011-04-20 15:00:00,59.07,59.15,59.0,59.03,81600.0,34.6691,34.7161,34.6281,34.6457,81600.0
2011-04-20 15:30:00,59.02,59.1,58.96,58.99,111500.0,34.6398,34.6868,34.6046,34.6222,111500.0
2011-04-21 09:30:00,59.12,59.13,58.78,58.99,43900.0,34.6985,34.7044,34.4989,34.6222,43900.0
2011-04-21 10:00:00,58.92,59.04,58.83,58.99,12300.0,34.5811,34.6515,34.5283,34.6222,12300.0
2011-04-21 10:30:00,59.02,59.11,58.96,59.0,53600.0,34.6398,34.6926,34.6046,34.6281,53600.0
2011-04-21 11:00:00,59.0,59.08,58.97,59.05,27200.0,34.6281,34.675,34.6105,34.6574,27200.0
2011-04-21 11:30:00,59.06,59.23,59.03,59.1,28100.0,34.6633,34.7631,34.6457,34.6868,28100.0
2011-04-21 12:00:00,59.1,59.14,59.06,59.08,20100.0,34.6868,34.7102,34.6633,34.675,20100.0
2011-04-21 12:30:00,59.06,59.23,59.05,59.18,23700.0,34.6633,34.7631,34.6574,34.7337,23700.0
2011-04-21 13:00:00,59.18,59.25,59.16,59.25,26800.0,34.7337,34.7748,34.722,34.7748,26800.0
2011-04-21 13:30:00,59.26,59.33,59.22,59.25,11400.0,34.7807,34.8217,34.7572,34.7748,11400.0
2011-04-21 14:00:00,59.25,59.25,59.19,59.19,9600.0,34.7748,34.7748,34.7396,34.7396,9600.0
2011-04-21 14:30:00,59.2,59.22,59.13,59.13,14200.0,34.7454,34.7572,34.7044,34.7044,14200.0
2011-04-21 15:00:00,59.15,59.24,59.13,59.23,69100.0,34.7161,34.7689,34.7044,34.7631,69100.0
2011-04-21 15:30:00,59.23,59.24,59.09,59.23,77000.0,34.7631,34.7689,34.6809,34.7631,77000.0
2011-04-25 09:30:00,59.22,59.29,59.03,59.29,9600.0,34.7572,34.7983,34.6457,34.7983,9600.0
2011-04-25 10:00:00,59.28,59.47,59.21,59.47,37100.0,34.7924,34.9039,34.7513,34.9039,37100.0
2011-04-25 10:30:00,59.44,59.49,59.35,59.42,22900.0,34.8863,34.9157,34.8335,34.8746,22900.0
2011-04-25 11:00:00,59.41,59.44,59.35,59.44,21300.0,34.8687,34.8863,34.8335,34.8863,21300.0
2011-04-25 11:30:00,59.44,59.47,59.41,59.45,53800.0,34.8863,34.9039,34.8687,34.8922,53800.0
2011-04-25 12:00:00,59.44,59.49,59.39,59.48,43600.0,34.8863,34.9157,34.857,34.9098,43600.0
2011-04-25 12:30:00,59.48,59.5,59.43,59.49,45400.0,34.9098,34.9215,34.8804,34.9157,45400.0
2011-04-25 13:00:00,59.49,59.73,59.48,59.73,26800.0,34.9157,35.0565,34.9098,35.0565,26800.0
2011-04-25 13:30:00,59.71,59.86,59.71,59.79,26100.0,35.0448,35.1328,35.0448,35.0917,26100.0
2011-04-25 14:00:00,59.79,59.97,59.79,59.97,28800.0,35.0917,35.1974,35.0917,35.1974,28800.0
2011-04-25 14:30:00,59.96,59.98,59.92,59.96,19100.0,35.1915,35.2032,35.168,35.1915,19100.0
2011-04-25 15:00:00,59.97,60.0,59.94,59.99,28700.0,35.1974,35.215,35.1798,35.2091,28700.0
2011-04-25 15:30:00,59.98,60.0,59.89,59.98,100300.0,35.2032,35.215,35.1504,35.2032,100300.0
2011-04-26 09:30:00,60.0,60.28,59.87,60.25,65800.0,35.215,35.3793,35.1387,35.3617,65800.0
2011-04-26 10:00:00,60.24,60.74,60.21,60.68,62000.0,35.3558,35.6493,35.3382,35.6141,62000.0
2011-04-26 10:30:00,60.66,60.75,60.58,60.62,57500.0,35.6023,35.6552,35.5554,35.5789,57500.0
2011-04-26 11:00:00,60.63,60.76,60.51,60.7,70400.0,35.5847,35.661,35.5143,35.6258,70400.0
2011-04-26 11:30:00,60.7,60.98,60.69,60.95,89700.0,35.6258,35.7902,35.62,35.7726,89700.0
2011-04-26 12:00:00,60.96,61.22,60.91,61.22,39500.0,35.7784,35.931,35.7491,35.931,39500.0
2011-04-26 12:30:00,61.2,61.25,61.16,61.25,65500.0,35.9193,35.9486,35.8958,35.9486,65500.0
2011-04-26 13:00:00,61.24,61.3,61.2,61.27,38200.0,35.9428,35.978,35.9193,35.9604,38200.0
2011-04-26 13:30:00,61.26,61.3,61.19,61.24,40200.0,35.9545,35.978,35.9134,35.9428,40200.0
2011-04-26 14:00:00,61.22,61.4,61.21,61.4,24100.0,35.931,36.0367,35.9252,36.0367,24100.0
2011-04-26 14:30:00,61.39,61.41,61.06,61.09,65600.0,36.0308,36.0425,35.8371,35.8547,65600.0
2011-04-26 15:00:00,61.1,61.13,60.86,60.88,64000.0,35.8606,35.8782,35.7197,35.7315,64000.0
2011-04-26 15:30:00,60.88,61.11,60.87,61.06,98700.0,35.7315,35.8665,35.7256,35.8371,98700.0
2011-04-27 09:30:00,61.18,61.31,60.92,61.21,17600.0,35.9075,35.9838,35.7549,35.9252,17600.0
2011-04-27 10:00:00,61.21,61.37,61.12,61.19,34300.0,35.9252,36.0191,35.8723,35.9134,34300.0
2011-04-27 10:30:00,61.16,61.28,61.09,61.21,18400.0,35.8958,35.9662,35.8547,35.9252,18400.0
2011-04-27 11:00:00,61.22,61.44,61.22,61.33,23600.0,35.931,36.0601,35.931,35.9956,23600.0
2011-04-27 11:30:00,61.33,61.33,61.12,61.2,32200.0,35.9956,35.9956,35.8723,35.9193,32200.0
2011-04-27 12:00:00,61.16,61.17,61.03,61.04,20000.0,35.8958,35.9017,35.8195,35.8254,20000.0
2011-04-27 12:30:00,61.06,61.06,60.9,60.97,122700.0,35.8371,35.8371,35.7432,35.7843,122700.0
2011-04-27 13:00:00,60.97,61.05,60.95,61.0,31000.0,35.7843,35.8312,35.7726,35.8019,31000.0
2011-04-27 13:30:00,60.98,61.15,60.97,61.13,15600.0,35.7902,35.8899,35.7843,35.8782,15600.0
2011-04-27 14:00:00,61.16,61.17,61.07,61.15,23500.0,35.8958,35.9017,35.843,35.8899,23500.0
2011-04-27 14:30:00,61.16,61.24,61.16,61.19,26900.0,35.8958,35.9428,35.8958,35.9134,26900.0
2011-04-27 15:00:00,61.2,61.31,61.18,61.28,30800.0,35.9193,35.9838,35.9075,35.9662,30800.0
2011-04-27 15:30:00,61.29,61.46,61.29,61.39,85500.0,35.9721,36.0719,35.9721,36.0308,85500.0
2011-04-28 09:30:00,61.36,62.28,61.36,62.2,24500.0,36.0132,36.5532,36.0132,36.5062,24500.0
2011-04-28 10:00:00,62.19,62.43,62.08,62.37,75400.0,36.5003,36.6412,36.4358,36.606,75400.0
2011-04-28 10:30:00,62.37,62.48,62.23,62.48,28400.0,36.606,36.6705,36.5238,36.6705,28400.0
2011-04-28 11:00:00,62.49,62.67,62.46,62.66,22000.0,36.6764,36.782,36.6588,36.7762,22000.0
2011-04-28 11:30:00,62.65,62.7,62.51,62.52,14400.0,36.7703,36.7997,36.6881,36.694,14400.0
2011-04-28 12:00:00,62.51,62.67,62.46,62.67,19700.0,36.6881,36.782,36.6588,36.782,19700.0
2011-04-28 12:30:00,62.67,62.77,62.57,62.71,20000.0,36.782,36.8407,36.7234,36.8055,20000.0
2011-04-28 13:00:00,62.71,62.72,62.61,62.65,23200.0,36.8055,36.8114,36.7468,36.7703,23200.0
2011-04-28 13:30:00,62.65,62.67,62.65,62.65,51600.0,36.7703,36.782,36.7703,36.7703,51600.0
2011-04-28 14:00:00,62.65,62.65,62.35,62.46,37900.0,36.7703,36.7703,36.5942,36.6588,37900.0
2011-04-28 14:30:00,62.47,62.5,62.32,62.34,74700.0,36.6647,36.6823,36.5766,36.5884,74700.0
2011-04-28 15:00:00,62.34,62.45,62.3,62.38,54600.0,36.5884,36.6529,36.5649,36.6118,54600.0
2011-04-28 15:30:00,62.38,62.51,62.32,62.35,172800.0,36.6118,36.6881,36.5766,36.5942,172800.0
2011-04-29 09:30:00,62.65,62.73,62.22,62.23,88500.0,36.7703,36.8173,36.5179,36.5238,88500.0
2011-04-29 10:00:00,62.15,62.32,62.07,62.13,50300.0,36.4769,36.5766,36.4299,36.4651,50300.0
2011-04-29 10:30:00,62.13,62.68,62.1,62.67,56100.0,36.4651,36.7879,36.4475,36.782,56100.0
2011-04-29 11:00:00,62.69,62.78,62.55,62.73,17200.0,36.7938,36.8466,36.7116,36.8173,17200.0
2011-04-29 11:30:00,62.73,63.22,62.71,63.2,53400.0,36.8173,37.1049,36.8055,37.0931,53400.0
2011-04-29 12:00:00,63.2,63.67,63.17,63.67,35300.0,37.0931,37.369,37.0755,37.369,35300.0
2011-04-29 12:30:00,63.65,63.7,63.48,63.53,18800.0,37.3572,37.3866,37.2575,37.2868,18800.0
2011-04-29 13:00:00,63.53,63.53,63.28,63.28,17300.0,37.2868,37.2868,37.1401,37.1401,17300.0
2011-04-29 13:30:00,63.29,63.3,63.02,63.07,46900.0,37.1459,37.1518,36.9875,37.0168,46900.0
2011-04-29 14:00:00,63.07,63.07,62.85,62.85,39000.0,37.0168,37.0168,36.8877,36.8877,39000.0
2011-04-29 14:30:00,62.84,63.02,62.84,62.86,45100.0,36.8818,36.9875,36.8818,36.8936,45100.0
2011-04-29 15:00:00,62.86,62.89,62.46,62.49,50000.0,36.8936,36.9112,36.6588,36.6764,50000.0
2011-04-29 15:30:00,62.5,62.8,62.49,62.72,134200.0,36.6823,36.8583,36.6764,36.8114,134200.0
2011-05-02 09:30:00,63.2,63.6,63.2,63.38,38800.0,37.0931,37.3279,37.0931,37.1988,38800.0
2011-05-02 10:00:00,63.38,63.51,63.05,63.11,16800.0,37.1988,37.2751,37.0051,37.0403,16800.0
2011-05-02 10:30:00,63.13,63.16,62.96,62.98,22700.0,37.052,37.0696,36.9523,36.964,22700.0
2011-05-02 11:00:00,62.97,63.0,62.77,62.79,38900.0,36.9581,36.9757,36.8407,36.8525,38900.0
2011-05-02 11:30:00,62.76,62.9,62.7,62.82,15700.0,36.8349,36.917,36.7997,36.8701,15700.0
2011-05-02 12:00:00,62.8,62.82,62.49,62.5,9900.0,36.8583,36.8701,36.6764,36.6823,9900.0
2011-05-02 12:30:00,62.46,62.7,62.44,62.68,90600.0,36.6588,36.7997,36.6471,36.7879,90600.0
2011-05-02 13:00:00,62.69,62.71,62.65,62.68,47200.0,36.7938,36.8055,36.7703,36.7879,47200.0
2011-05-02 13:30:00,62.68,62.87,62.68,62.87,27300.0,36.7879,36.8994,36.7879,36.8994,27300.0
2011-05-02 14:00:00,62.87,62.98,62.85,62.9,32600.0,36.8994,36.964,36.8877,36.917,32600.0
2011-05-02 14:30:00,62.91,62.99,62.83,62.88,35400.0,36.9229,36.9699,36.876,36.9053,35400.0
2011-05-02 15:00:00,62.88,62.94,62.82,62.85,35500.0,36.9053,36.9405,36.8701,36.8877,35500.0
2011-05-02 15:30:00,62.85,63.0,62.8,62.9,124200.0,36.8877,36.9757,36.8583,36.917,124200.0
2011-05-03 09:30:00,62.84,63.41,62.74,63.41,40100.0,36.8818,37.2164,36.8231,37.2164,40100.0
2011-05-03 10:00:00,63.44,63.83,63.43,63.81,61000.0,37.234,37.4629,37.2281,37.4511,61000.0
2011-05-03 10:30:00,63.79,63.79,63.39,63.39,60500.0,37.4394,37.4394,37.2046,37.2046,60500.0
2011-05-03 11:00:00,63.4,63.43,63.13,63.17,54800.0,37.2105,37.2281,37.052,37.0755,54800.0
2011-05-03 11:30:00,63.18,63.21,62.94,62.99,30600.0,37.0814,37.099,36.9405,36.9699,30600.0
2011-05-03 12:00:00,62.98,63.05,62.69,62.72,31900.0,36.964,37.0051,36.7938,36.8114,31900.0
2011-05-03 12:30:00,62.72,62.74,62.47,62.49,45200.0,36.8114,36.8231,36.6647,36.6764,45200.0
2011-05-03 13:00:00,62.49,62.49,62.12,62.14,56000.0,36.6764,36.6764,36.4592,36.471,56000.0
2011-05-03 13:30:00,62.12,62.23,62.06,62.19,57500.0,36.4592,36.5238,36.424,36.5003,57500.0
2011-05-03 14:00:00,62.19,62.25,62.0,62.14,78200.0,36.5003,36.5355,36.3888,36.471,78200.0
2011-05-03 14:30:00,62.14,62.21,62.03,62.13,80900.0,36.471,36.5121,36.4064,36.4651,80900.0
2011-05-03 15:00:00,62.12,62.25,62.07,62.19,78200.0,36.4592,36.5355,36.4299,36.5003,78200.0
2011-05-03 15:30:00,62.2,62.49,62.18,62.4,263100.0,36.5062,36.6764,36.4945,36.6236,263100.0
2011-05-04 09:30:00,62.55,62.78,62.28,62.67,112800.0,36.7116,36.8466,36.5532,36.782,112800.0
2011-05-04 10:00:00,62.64,62.87,62.5,62.72,71000.0,36.7644,36.8994,36.6823,36.8114,71000.0
2011-05-04 10:30:00,62.73,62.78,62.5,62.69,45300.0,36.8173,36.8466,36.6823,36.7938,45300.0
2011-05-04 11:00:00,62.69,62.74,62.35,62.49,40300.0,36.7938,36.8231,36.5942,36.6764,40300.0
2011-05-04 11:30:00,62.49,62.57,62.42,62.5,23800.0,36.6764,36.7234,36.6353,36.6823,23800.0
2011-05-04 12:00:00,62.49,62.57,62.4,62.44,61100.0,36.6764,36.7234,36.6236,36.6471,61100.0
2011-05-04 12:30:00,62.44,62.56,62.37,62.45,40500.0,36.6471,36.7175,36.606,36.6529,40500.0
2011-05-04 13:00:00,62.44,62.5,62.35,62.39,37600.0,36.6471,36.6823,36.5942,36.6177,37600.0
2011-05-04 13:30:00,62.38,62.61,62.37,62.5,26300.0,36.6118,36.7468,36.606,36.6823,26300.0
2011-05-04 14:00:00,62.51,62.84,62.45,62.78,30300.0,36.6881,36.8818,36.6529,36.8466,30300.0
2011-05-04 14:30:00,62.78,62.84,62.59,62.6,38500.0,36.8466,36.8818,36.7351,36.741,38500.0
2011-05-04 15:00:00,62.6,62.83,62.57,62.8,44700.0,36.741,36.876,36.7234,36.8583,44700.0
2011-05-04 15:30:00,62.8,62.92,62.73,62.81,148700.0,36.8583,36.9288,36.8173,36.8642,148700.0
2011-05-05 09:30:00,62.61,63.07,62.49,62.99,35900.0,36.7468,37.0168,36.6764,36.9699,35900.0
2011-05-05 10:00:00,62.95,63.24,62.85,62.93,51700.0,36.9464,37.1166,36.8877,36.9346,51700.0
2011-05-05 10:30:00,62.9,63.09,62.88,62.96,48500.0,36.917,37.0286,36.9053,36.9523,48500.0
2011-05-05 11:00:00,62.98,63.18,62.89,63.17,38400.0,36.964,37.0814,36.9112,37.0755,38400.0
2011-05-05 11:30:00,63.2,63.29,63.14,63.26,46400.0,37.0931,37.1459,37.0579,37.1283,46400.0
2011-05-05 12:00:00,63.24,63.45,63.24,63.42,34500.0,37.1166,37.2398,37.1166,37.2222,34500.0
2011-05-05 12:30:00,63.44,63.44,63.12,63.16,19100.0,37.234,37.234,37.0462,37.0696,19100.0
2011-05-05 13:00:00,63.16,63.38,63.13,63.35,38000.0,37.0696,37.1988,37.052,37.1812,38000.0
2011-05-05 13:30:00,63.37,63.46,63.29,63.43,41200.0,37.1929,37.2457,37.1459,37.2281,41200.0
2011-05-05 14:00:00,63.42,63.57,63.3,63.54,26100.0,37.2222,37.3103,37.1518,37.2927,26100.0
2011-05-05 14:30:00,63.53,63.61,63.3,63.32,37100.0,37.2868,37.3338,37.1518,37.1635,37100.0
2011-05-05 15:00:00,63.3,63.32,62.82,62.82,85200.0,37.1518,37.1635,36.8701,36.8701,85200.0
2011-05-05 15:30:00,62.81,63.13,62.8,62.99,143200.0,36.8642,37.052,36.8583,36.9699,143200.0
2011-05-06 09:30:00,63.4,63.55,62.88,62.97,88000.0,37.2105,37.2985,36.9053,36.9581,88000.0
2011-05-06 10:00:00,63.0,63.1,62.71,62.72,82100.0,36.9757,37.0344,36.8055,36.8114,82100.0
2011-05-06 10:30:00,62.72,62.83,62.63,62.65,42500.0,36.8114,36.876,36.7586,36.7703,42500.0
2011-05-06 11:00:00,62.68,62.68,62.5,62.51,76000.0,36.7879,36.7879,36.6823,36.6881,76000.0
2011-05-06 11:30:00,62.51,62.6,62.17,62.19,328300.0,36.6881,36.741,36.4886,36.5003,328300.0
2011-05-06 12:00:00,62.2,62.24,61.91,61.97,73700.0,36.5062,36.5297,36.336,36.3712,73700.0
2011-05-06 12:30:00,61.95,62.04,61.79,61.91,38400.0,36.3595,36.4123,36.2656,36.336,38400.0
2011-05-06 13:00:00,61.93,62.04,61.75,61.83,44600.0,36.3477,36.4123,36.2421,36.289,44600.0
2011-05-06 13:30:00,61.83,61.95,61.62,61.64,28900.0,36.289,36.3595,36.1658,36.1775,28900.0
2011-05-06 14:00:00,61.63,61.77,61.48,61.52,29900.0,36.1717,36.2538,36.0836,36.1071,29900.0
2011-05-06 14:30:00,61.52,61.54,61.38,61.41,46800.0,36.1071,36.1188,36.0249,36.0425,46800.0
2011-05-06 15:00:00,61.4,61.67,61.38,61.57,48900.0,36.0367,36.1951,36.0249,36.1364,48900.0
2011-05-06 15:30:00,61.57,61.68,61.46,61.59,128800.0,36.1364,36.201,36.0719,36.1482,128800.0
2011-05-09 09:30:00,61.65,61.67,61.28,61.46,28200.0,36.1834,36.1951,35.9662,36.0719,28200.0
2011-05-09 10:00:00,61.47,61.81,61.45,61.63,53100.0,36.0777,36.2773,36.066,36.1717,53100.0
2011-05-09 10:30:00,61.6,61.88,61.54,61.84,43200.0,36.154,36.3184,36.1188,36.2949,43200.0
2011-05-09 11:00:00,61.86,61.98,61.81,61.98,14400.0,36.3066,36.3771,36.2773,36.3771,14400.0
2011-05-09 11:30:00,61.98,62.0,61.78,61.78,36800.0,36.3771,36.3888,36.2597,36.2597,36800.0
2011-05-09 12:00:00,61.79,61.87,61.79,61.81,56700.0,36.2656,36.3125,36.2656,36.2773,56700.0
2011-05-09 12:30:00,61.82,61.84,61.69,61.76,66900.0,36.2832,36.2949,36.2069,36.248,66900.0
2011-05-09 13:00:00,61.75,61.8,61.65,61.65,25500.0,36.2421,36.2714,36.1834,36.1834,25500.0
2011-05-09 13:30:00,61.65,61.77,61.65,61.7,27000.0,36.1834,36.2538,36.1834,36.2127,27000.0
2011-05-09 14:00:00,61.71,61.73,61.53,61.54,36000.0,36.2186,36.2303,36.113,36.1188,36000.0
2011-05-09 14:30:00,61.55,61.77,61.55,61.65,30400.0,36.1247,36.2538,36.1247,36.1834,30400.0
2011-05-09 15:00:00,61.66,61.71,61.54,61.55,45000.0,36.1893,36.2186,36.1188,36.1247,45000.0
2011-05-09 15:30:00,61.55,61.62,61.43,61.54,154100.0,36.1247,36.1658,36.0543,36.1188,154100.0
2011-05-10 09:30:00,61.86,62.45,61.8,62.37,63300.0,36.3066,36.6529,36.2714,36.606,63300.0
2011-05-10 10:00:00,62.33,62.48,62.21,62.34,75400.0,36.5825,36.6705,36.5121,36.5884,75400.0
2011-05-10 10:30:00,62.34,62.47,62.34,62.42,41500.0,36.5884,36.6647,36.5884,36.6353,41500.0
2011-05-10 11:00:00,62.42,62.51,62.35,62.37,46200.0,36.6353,36.6881,36.5942,36.606,46200.0
2011-05-10 11:30:00,62.37,62.4,62.24,62.24,29000.0,36.606,36.6236,36.5297,36.5297,29000.0
2011-05-10 12:00:00,62.25,62.34,62.2,62.26,36800.0,36.5355,36.5884,36.5062,36.5414,36800.0
2011-05-10 12:30:00,62.24,62.3,62.16,62.29,42500.0,36.5297,36.5649,36.4827,36.559,42500.0
2011-05-10 13:00:00,62.27,62.53,62.23,62.52,39500.0,36.5473,36.6999,36.5238,36.694,39500.0
2011-05-10 13:30:00,62.51,62.53,62.41,62.47,26600.0,36.6881,36.6999,36.6295,36.6647,26600.0
2011-05-10 14:00:00,62.46,62.52,62.33,62.5,36400.0,36.6588,36.694,36.5825,36.6823,36400.0
2011-05-10 14:30:00,62.49,62.55,62.45,62.5,42600.0,36.6764,36.7116,36.6529,36.6823,42600.0
2011-05-10 15:00:00,62.5,62.58,62.47,62.57,57900.0,36.6823,36.7292,36.6647,36.7234,57900.0
2011-05-10 15:30:00,62.57,62.61,62.41,62.52,120100.0,36.7234,36.7468,36.6295,36.694,120100.0
2011-05-11 09:30:00,62.32,62.5,62.17,62.27,27200.0,36.5766,36.6823,36.4886,36.5473,27200.0
2011-05-11 10:00:00,62.27,62.28,62.03,62.09,23000.0,36.5473,36.5532,36.4064,36.4416,23000.0
2011-05-11 10:30:00,62.07,62.1,61.9,61.94,26900.0,36.4299,36.4475,36.3301,36.3536,26900.0
2011-05-11 11:00:00,61.94,62.0,61.86,61.89,19600.0,36.3536,36.3888,36.3066,36.3243,19600.0
2011-05-11 11:30:00,61.91,62.0,61.85,61.91,37000.0,36.336,36.3888,36.3008,36.336,37000.0
2011-05-11 12:00:00,61.89,61.9,61.55,61.77,28900.0,36.3243,36.3301,36.1247,36.2538,28900.0
2011-05-11 12:30:00,61.74,61.91,61.67,61.9,21500.0,36.2362,36.336,36.1951,36.3301,21500.0
2011-05-11 13:00:00,61.88,61.94,61.76,61.81,15100.0,36.3184,36.3536,36.248,36.2773,15100.0
2011-05-11 13:30:00,61.81,61.84,61.67,61.74,18800.0,36.2773,36.2949,36.1951,36.2362,18800.0
2011-05-11 14:00:00,61.75,61.81,61.64,61.72,16700.0,36.2421,36.2773,36.1775,36.2245,16700.0
2011-05-11 14:30:00,61.72,61.89,61.72,61.81,23600.0,36.2245,36.3243,36.2245,36.2773,23600.0
2011-05-11 15:00:00,61.81,62.12,61.8,62.1,31500.0,36.2773,36.4592,36.2714,36.4475,31500.0
2011-05-11 15:30:00,62.09,62.12,61.8,61.96,137500.0,36.4416,36.4592,36.2714,36.3653,137500.0
2011-05-12 09:30:00,61.66,61.8,61.31,61.4,35600.0,36.1893,36.2714,35.9838,36.0367,35600.0
2011-05-12 10:00:00,61.39,61.95,61.33,61.56,41000.0,36.0308,36.3595,35.9956,36.1306,41000.0
2011-05-12 10:30:00,61.56,61.65,61.44,61.53,29000.0,36.1306,36.1834,36.0601,36.113,29000.0
2011-05-12 11:00:00,61.53,61.68,61.49,61.66,33800.0,36.113,36.201,36.0895,36.1893,33800.0
2011-05-12 11:30:00,61.68,61.71,61.56,61.6,41000.0,36.201,36.2186,36.1306,36.154,41000.0
2011-05-12 12:00:00,61.64,61.73,61.55,61.73,54600.0,36.1775,36.2303,36.1247,36.2303,54600.0
2011-05-12 12:30:00,61.72,61.81,61.64,61.81,14100.0,36.2245,36.2773,36.1775,36.2773,14100.0
2011-05-12 13:00:00,61.8,62.05,61.8,62.0,15400.0,36.2714,36.4182,36.2714,36.3888,15400.0
2011-05-12 13:30:00,62.01,62.07,61.88,61.98,13000.0,36.3947,36.4299,36.3184,36.3771,13000.0
2011-05-12 14:00:00,61.98,62.02,61.84,61.88,16100.0,36.3771,36.4006,36.2949,36.3184,16100.0
2011-05-12 14:30:00,61.83,61.96,61.66,61.66,24900.0,36.289,36.3653,36.1893,36.1893,24900.0
2011-05-12 15:00:00,61.66,61.81,61.65,61.75,26400.0,36.1893,36.2773,36.1834,36.2421,26400.0
2011-05-12 15:30:00,61.73,61.89,61.68,61.86,50400.0,36.2303,36.3243,36.201,36.3066,50400.0
2011-05-13 09:30:00,61.94,61.99,61.46,61.52,16100.0,36.3536,36.3829,36.0719,36.1071,16100.0
2011-05-13 10:00:00,61.54,61.74,61.45,61.6,85700.0,36.1188,36.2362,36.066,36.154,85700.0
2011-05-13 10:30:00,61.63,61.84,61.63,61.69,18800.0,36.1717,36.2949,36.1717,36.2069,18800.0
2011-05-13 11:00:00,61.69,61.69,61.43,61.43,30400.0,36.2069,36.2069,36.0543,36.0543,30400.0
2011-05-13 11:30:00,61.44,61.54,61.32,61.39,16500.0,36.0601,36.1188,35.9897,36.0308,16500.0
2011-05-13 12:00:00,61.38,61.42,61.22,61.35,18700.0,36.0249,36.0484,35.931,36.0073,18700.0
2011-05-13 12:30:00,61.39,61.55,61.38,61.48,21200.0,36.0308,36.1247,36.0249,36.0836,21200.0
2011-05-13 13:00:00,61.49,61.57,61.43,61.48,12700.0,36.0895,36.1364,36.0543,36.0836,12700.0
2011-05-13 13:30:00,61.47,61.5,61.37,61.44,12900.0,36.0777,36.0954,36.0191,36.0601,12900.0
2011-05-13 14:00:00,61.48,61.76,61.43,61.76,12700.0,36.0836,36.248,36.0543,36.248,12700.0
2011-05-13 14:30:00,61.77,61.77,61.68,61.69,16100.0,36.2538,36.2538,36.201,36.2069,16100.0
2011-05-13 15:00:00,61.69,61.81,61.67,61.7,27900.0,36.2069,36.2773,36.1951,36.2127,27900.0
2011-05-13 15:30:00,61.73,61.74,61.53,61.62,84600.0,36.2303,36.2362,36.113,36.1658,84600.0
2011-05-16 09:30:00,61.46,61.72,61.28,61.72,10800.0,36.0719,36.2245,35.9662,36.2245,10800.0
2011-05-16 10:00:00,61.73,62.19,61.68,61.93,34900.0,36.2303,36.5003,36.201,36.3477,34900.0
2011-05-16 10:30:00,61.9,62.1,61.87,62.03,16800.0,36.3301,36.4475,36.3125,36.4064,16800.0
2011-05-16 11:00:00,62.05,62.2,62.04,62.15,23300.0,36.4182,36.5062,36.4123,36.4769,23300.0
2011-05-16 11:30:00,62.15,62.29,62.12,62.28,23800.0,36.4769,36.559,36.4592,36.5532,23800.0
2011-05-16 12:00:00,62.23,62.29,62.17,62.22,16000.0,36.5238,36.559,36.4886,36.5179,16000.0
2011-05-16 12:30:00,62.26,62.37,62.21,62.23,28900.0,36.5414,36.606,36.5121,36.5238,28900.0
2011-05-16 13:00:00,62.22,62.25,62.16,62.25,20400.0,36.5179,36.5355,36.4827,36.5355,20400.0
2011-05-16 13:30:00,62.26,62.35,62.25,62.26,14800.0,36.5414,36.5942,36.5355,36.5414,14800.0
2011-05-16 14:00:00,62.27,62.38,62.16,62.18,28100.0,36.5473,36.6118,36.4827,36.4945,28100.0
2011-05-16 14:30:00,62.18,62.25,62.01,62.05,43700.0,36.4945,36.5355,36.3947,36.4182,43700.0
2011-05-16 15:00:00,62.05,62.1,61.93,61.95,31400.0,36.4182,36.4475,36.3477,36.3595,31400.0
2011-05-16 15:30:00,61.96,62.04,61.75,61.8,71900.0,36.3653,36.4123,36.2421,36.2714,71900.0
2011-05-17 09:30:00,61.54,61.77,61.35,61.67,47800.0,36.1188,36.2538,36.0073,36.1951,47800.0
2011-05-17 10:00:00,61.67,61.87,61.57,61.85,49800.0,36.1951,36.3125,36.1364,36.3008,49800.0
2011-05-17 10:30:00,61.88,61.88,61.5,61.5,98000.0,36.3184,36.3184,36.0954,36.0954,98000.0
2011-05-17 11:00:00,61.52,61.53,61.18,61.22,25800.0,36.1071,36.113,35.9075,35.931,25800.0
2011-05-17 11:30:00,61.2,61.45,61.2,61.36,20200.0,35.9193,36.066,35.9193,36.0132,20200.0
2011-05-17 12:00:00,61.36,61.47,61.25,61.28,26200.0,36.0132,36.0777,35.9486,35.9662,26200.0
2011-05-17 12:30:00,61.26,61.46,61.21,61.31,32700.0,35.9545,36.0719,35.9252,35.9838,32700.0
2011-05-17 13:00:00,61.33,61.37,61.24,61.3,28700.0,35.9956,36.0191,35.9428,35.978,28700.0
2011-05-17 13:30:00,61.28,61.43,61.25,61.39,36900.0,35.9662,36.0543,35.9486,36.0308,36900.0
2011-05-17 14:00:00,61.4,61.54,61.4,61.44,35100.0,36.0367,36.1188,36.0367,36.0601,35100.0
2011-05-17 14:30:00,61.44,61.67,61.42,61.66,33200.0,36.0601,36.1951,36.0484,36.1893,33200.0
2011-05-17 15:00:00,61.67,61.7,61.44,61.53,57900.0,36.1951,36.2127,36.0601,36.113,57900.0
2011-05-17 15:30:00,61.55,61.74,61.51,61.73,76400.0,36.1247,36.2362,36.1012,36.2303,76400.0
2011-05-18 09:30:00,61.85,61.89,61.54,61.69,16000.0,36.3008,36.3243,36.1188,36.2069,16000.0
2011-05-18 10:00:00,61.58,61.77,61.53,61.56,15800.0,36.1423,36.2538,36.113,36.1306,15800.0
2011-05-18 10:30:00,61.61,61.69,61.6,61.67,40900.0,36.1599,36.2069,36.154,36.1951,40900.0
2011-05-18 11:00:00,61.69,62.19,61.69,62.18,32400.0,36.2069,36.5003,36.2069,36.4945,32400.0
2011-05-18 11:30:00,62.17,62.35,62.17,62.29,18200.0,36.4886,36.5942,36.4886,36.559,18200.0
2011-05-18 12:00:00,62.29,62.33,62.22,62.28,16000.0,36.559,36.5825,36.5179,36.5532,16000.0
2011-05-18 12:30:00,62.3,62.4,62.27,62.37,21300.0,36.5649,36.6236,36.5473,36.606,21300.0
2011-05-18 13:00:00,62.37,62.53,62.37,62.39,22700.0,36.606,36.6999,36.606,36.6177,22700.0
2011-05-18 13:30:00,62.37,62.51,62.32,62.5,19200.0,36.606,36.6881,36.5766,36.6823,19200.0
2011-05-18 14:00:00,62.5,62.58,62.33,62.33,40400.0,36.6823,36.7292,36.5825,36.5825,40400.0
2011-05-18 14:30:00,62.32,62.38,62.26,62.28,27900.0,36.5766,36.6118,36.5414,36.5532,27900.0
2011-05-18 15:00:00,62.3,62.4,62.29,62.35,52900.0,36.5649,36.6236,36.559,36.5942,52900.0
2011-05-18 15:30:00,62.35,62.41,62.27,62.33,116200.0,36.5942,36.6295,36.5473,36.5825,116200.0
2011-05-19 09:30:00,62.57,63.43,62.57,63.43,43100.0,36.7234,37.2281,36.7234,37.2281,43100.0
2011-05-19 10:00:00,63.38,63.39,62.99,63.18,35400.0,37.1988,37.2046,36.9699,37.0814,35400.0
2011-05-19 10:30:00,63.2,63.2,62.68,62.68,44100.0,37.0931,37.0931,36.7879,36.7879,44100.0
2011-05-19 11:00:00,62.69,62.74,62.57,62.64,9900.0,36.7938,36.8231,36.7234,36.7644,9900.0
2011-05-19 11:30:00,62.66,62.69,62.43,62.46,9300.0,36.7762,36.7938,36.6412,36.6588,9300.0
2011-05-19 12:00:00,62.46,62.93,62.44,62.93,12900.0,36.6588,36.9346,36.6471,36.9346,12900.0
2011-05-19 12:30:00,62.91,62.95,62.75,62.81,14600.0,36.9229,36.9464,36.829,36.8642,14600.0
2011-05-19 13:00:00,62.82,62.91,62.77,62.8,32400.0,36.8701,36.9229,36.8407,36.8583,32400.0
2011-05-19 13:30:00,62.8,62.87,62.74,62.85,25800.0,36.8583,36.8994,36.8231,36.8877,25800.0
2011-05-19 14:00:00,62.86,62.89,62.67,62.72,36300.0,36.8936,36.9112,36.782,36.8114,36300.0
2011-05-19 14:30:00,62.75,62.8,62.63,62.74,56500.0,36.829,36.8583,36.7586,36.8231,56500.0
2011-05-19 15:00:00,62.78,62.91,62.76,62.87,27600.0,36.8466,36.9229,36.8349,36.8994,27600.0
2011-05-19 15:30:00,62.87,63.0,62.83,62.86,100600.0,36.8994,36.9757,36.876,36.8936,100600.0
2011-05-20 09:30:00,62.65,62.78,62.17,62.19,18200.0,36.7703,36.8466,36.4886,36.5003,18200.0
2011-05-20 10:00:00,62.18,62.28,62.02,62.27,17500.0,36.4945,36.5532,36.4006,36.5473,17500.0
2011-05-20 10:30:00,62.28,62.31,61.87,61.93,28600.0,36.5532,36.5708,36.3125,36.3477,28600.0
2011-05-20 11:00:00,61.93,62.02,61.7,61.81,20700.0,36.3477,36.4006,36.2127,36.2773,20700.0
2011-05-20 11:30:00,61.83,61.93,61.52,61.55,21900.0,36.289,36.3477,36.1071,36.1247,21900.0
2011-05-20 12:00:00,61.51,61.81,61.47,61.81,19300.0,36.1012,36.2773,36.0777,36.2773,19300.0
2011-05-20 12:30:00,61.85,61.89,61.64,61.67,21400.0,36.3008,36.3243,36.1775,36.1951,21400.0
2011-05-20 13:00:00,61.64,61.8,61.61,61.71,17200.0,36.1775,36.2714,36.1599,36.2186,17200.0
2011-05-20 13:30:00,61.74,61.85,61.66,61.77,27400.0,36.2362,36.3008,36.1893,36.2538,27400.0
2011-05-20 14:00:00,61.78,61.83,61.63,61.67,23900.0,36.2597,36.289,36.1717,36.1951,23900.0
2011-05-20 14:30:00,61.66,61.68,61.51,61.51,21100.0,36.1893,36.201,36.1012,36.1012,21100.0
2011-05-20 15:00:00,61.52,61.65,61.5,61.56,35800.0,36.1071,36.1834,36.0954,36.1306,35800.0
2011-05-20 15:30:00,61.57,61.69,61.5,61.5,85900.0,36.1364,36.2069,36.0954,36.0954,85900.0
2011-05-23 09:30:00,60.81,61.3,60.8,61.28,48600.0,35.6904,35.978,35.6845,35.9662,48600.0
2011-05-23 10:00:00,61.28,61.5,61.24,61.48,57100.0,35.9662,36.0954,35.9428,36.0836,57100.0
2011-05-23 10:30:00,61.49,61.61,61.48,61.52,32900.0,36.0895,36.1599,36.0836,36.1071,32900.0
2011-05-23 11:00:00,61.53,61.53,61.44,61.48,36200.0,36.113,36.113,36.0601,36.0836,36200.0
2011-05-23 11:30:00,61.49,61.5,61.24,61.4,38900.0,36.0895,36.0954,35.9428,36.0367,38900.0
2011-05-23 12:00:00,61.4,61.55,61.36,61.55,22800.0,36.0367,36.1247,36.0132,36.1247,22800.0
2011-05-23 12:30:00,61.55,61.69,61.51,61.66,18200.0,36.1247,36.2069,36.1012,36.1893,18200.0
2011-05-23 13:00:00,61.66,61.69,61.47,61.5,21300.0,36.1893,36.2069,36.0777,36.0954,21300.0
2011-05-23 13:30:00,61.49,61.6,61.44,61.58,13900.0,36.0895,36.154,36.0601,36.1423,13900.0
2011-05-23 14:00:00,61.55,61.65,61.48,61.5,29400.0,36.1247,36.1834,36.0836,36.0954,29400.0
2011-05-23 14:30:00,61.49,61.62,61.49,61.54,39200.0,36.0895,36.1658,36.0895,36.1188,39200.0
2011-05-23 15:00:00,61.56,61.61,61.49,61.61,67300.0,36.1306,36.1599,36.0895,36.1599,67300.0
2011-05-23 15:30:00,61.61,61.64,61.37,61.4,168700.0,36.1599,36.1775,36.0191,36.0367,168700.0
2011-05-24 09:30:00,61.6,61.81,61.49,61.59,43600.0,36.154,36.2773,36.0895,36.1482,43600.0
2011-05-24 10:00:00,61.66,61.82,61.58,61.63,40500.0,36.1893,36.2832,36.1423,36.1717,40500.0
2011-05-24 10:30:00,61.61,61.63,61.39,61.4,17300.0,36.1599,36.1717,36.0308,36.0367,17300.0
2011-05-24 11:00:00,61.41,61.7,61.41,61.64,25300.0,36.0425,36.2127,36.0425,36.1775,25300.0
2011-05-24 11:30:00,61.64,61.79,61.57,61.6,44000.0,36.1775,36.2656,36.1364,36.154,44000.0
2011-05-24 12:00:00,61.57,61.68,61.5,61.64,14200.0,36.1364,36.201,36.0954,36.1775,14200.0
2011-05-24 12:30:00,61.65,61.71,61.58,61.62,12800.0,36.1834,36.2186,36.1423,36.1658,12800.0
2011-05-24 13:00:00,61.61,61.66,61.46,61.54,25700.0,36.1599,36.1893,36.0719,36.1188,25700.0
2011-05-24 13:30:00,61.52,61.9,61.46,61.88,29200.0,36.1071,36.3301,36.0719,36.3184,29200.0
2011-05-24 14:00:00,61.87,62.06,61.84,62.03,12900.0,36.3125,36.424,36.2949,36.4064,12900.0
2011-05-24 14:30:00,62.04,62.05,61.87,61.95,23900.0,36.4123,36.4182,36.3125,36.3595,23900.0
2011-05-24 15:00:00,61.95,62.11,61.94,62.07,32800.0,36.3595,36.4534,36.3536,36.4299,32800.0
2011-05-24 15:30:00,62.07,62.11,61.94,61.95,122100.0,36.4299,36.4534,36.3536,36.3595,122100.0
2011-05-25 09:30:00,61.76,61.99,61.68,61.77,26000.0,36.248,36.3829,36.201,36.2538,26000.0
2011-05-25 10:00:00,61.75,61.75,61.47,61.61,58700.0,36.2421,36.2421,36.0777,36.1599,58700.0
2011-05-25 10:30:00,61.62,62.02,61.61,61.86,23200.0,36.1658,36.4006,36.1599,36.3066,23200.0
2011-05-25 11:00:00,61.84,62.18,61.81,62.15,18900.0,36.2949,36.4945,36.2773,36.4769,18900.0
2011-05-25 11:30:00,62.18,62.48,62.18,62.36,10100.0,36.4945,36.6705,36.4945,36.6001,10100.0
2011-05-25 12:00:00,62.35,62.36,62.18,62.18,5900.0,36.5942,36.6001,36.4945,36.4945,5900.0
2011-05-25 12:30:00,62.19,62.24,62.11,62.24,9600.0,36.5003,36.5297,36.4534,36.5297,9600.0
2011-05-25 13:00:00,62.22,62.25,62.02,62.02,6500.0,36.5179,36.5355,36.4006,36.4006,6500.0
2011-05-25 13:30:00,62.03,62.23,62.03,62.16,8000.0,36.4064,36.5238,36.4064,36.4827,8000.0
2011-05-25 14:00:00,62.14,62.26,62.14,62.26,10900.0,36.471,36.5414,36.471,36.5414,10900.0
2011-05-25 14:30:00,62.25,62.29,62.17,62.27,16900.0,36.5355,36.559,36.4886,36.5473,16900.0
2011-05-25 15:00:00,62.27,62.52,62.25,62.42,26300.0,36.5473,36.694,36.5355,36.6353,26300.0
2011-05-25 15:30:00,62.44,62.46,62.25,62.28,33700.0,36.6471,36.6588,36.5355,36.5532,33700.0
2011-05-26 09:30:00,61.96,62.12,61.92,62.05,16100.0,36.3653,36.4592,36.3419,36.4182,16100.0
2011-05-26 10:00:00,62.04,62.37,62.0,62.35,10000.0,36.4123,36.606,36.3888,36.5942,10000.0
2011-05-26 10:30:00,62.29,62.6,62.23,62.31,9900.0,36.559,36.741,36.5238,36.5708,9900.0
2011-05-26 11:00:00,62.31,62.79,62.27,62.72,13500.0,36.5708,36.8525,36.5473,36.8114,13500.0
2011-05-26 11:30:00,62.81,62.81,62.48,62.56,16700.0,36.8642,36.8642,36.6705,36.7175,16700.0
2011-05-26 12:00:00,62.55,62.57,62.48,62.53,8300.0,36.7116,36.7234,36.6705,36.6999,8300.0
2011-05-26 12:30:00,62.55,62.75,62.53,62.69,5800.0,36.7116,36.829,36.6999,36.7938,5800.0
2011-05-26 13:00:00,62.7,62.8,62.7,62.78,4300.0,36.7997,36.8583,36.7997,36.8466,4300.0
2011-05-26 13:30:00,62.77,62.83,62.61,62.76,47200.0,36.8407,36.876,36.7468,36.8349,47200.0
2011-05-26 14:00:00,62.78,63.06,62.78,63.01,15700.0,36.8466,37.0109,36.8466,36.9816,15700.0
2011-05-26 14:30:00,63.02,63.15,63.02,63.05,22700.0,36.9875,37.0638,36.9875,37.0051,22700.0
2011-05-26 15:00:00,63.05,63.15,63.01,63.12,55000.0,37.0051,37.0638,36.9816,37.0462,55000.0
2011-05-26 15:30:00,63.12,63.19,63.05,63.11,81000.0,37.0462,37.0872,37.0051,37.0403,81000.0
2011-05-27 09:30:00,63.26,63.31,62.99,63.05,19500.0,37.1283,37.1577,36.9699,37.0051,19500.0
2011-05-27 10:00:00,63.04,63.04,62.71,62.94,40800.0,36.9992,36.9992,36.8055,36.9405,40800.0
2011-05-27 10:30:00,62.93,63.14,62.87,63.09,10100.0,36.9346,37.0579,36.8994,37.0286,10100.0
2011-05-27 11:00:00,63.07,63.11,62.86,62.9,19200.0,37.0168,37.0403,36.8936,36.917,19200.0
2011-05-27 11:30:00,62.88,63.13,62.87,63.13,13100.0,36.9053,37.052,36.8994,37.052,13100.0
2011-05-27 12:00:00,63.11,63.15,62.96,63.11,12200.0,37.0403,37.0638,36.9523,37.0403,12200.0
2011-05-27 12:30:00,63.1,63.1,63.01,63.01,4400.0,37.0344,37.0344,36.9816,36.9816,4400.0
2011-05-27 13:00:00,63.01,63.13,62.97,63.12,10800.0,36.9816,37.052,36.9581,37.0462,10800.0
2011-05-27 13:30:00,63.1,63.12,63.02,63.1,8700.0,37.0344,37.0462,36.9875,37.0344,8700.0
2011-05-27 14:00:00,63.08,63.16,63.06,63.14,8100.0,37.0227,37.0696,37.0109,37.0579,8100.0
2011-05-27 14:30:00,63.14,63.25,63.05,63.07,21400.0,37.0579,37.1225,37.0051,37.0168,21400.0
2011-05-27 15:00:00,63.07,63.2,63.05,63.16,24400.0,37.0168,37.0931,37.0051,37.0696,24400.0
2011-05-27 15:30:00,63.16,63.27,63.12,63.22,61400.0,37.0696,37.1342,37.0462,37.1049,61400.0
2011-05-31 09:30:00,63.76,63.89,63.56,63.73,15600.0,37.4218,37.4981,37.3044,37.4042,15600.0
2011-05-31 10:00:00,63.65,63.81,63.6,63.71,25300.0,37.3572,37.4511,37.3279,37.3924,25300.0
2011-05-31 10:30:00,63.7,63.85,63.65,63.75,15100.0,37.3866,37.4746,37.3572,37.4159,15100.0
2011-05-31 11:00:00,63.73,64.04,63.71,64.01,13100.0,37.4042,37.5861,37.3924,37.5685,13100.0
2011-05-31 11:30:00,64.04,64.2,63.95,63.95,16900.0,37.5861,37.68,37.5333,37.5333,16900.0
2011-05-31 12:00:00,63.95,64.07,63.84,63.92,13400.0,37.5333,37.6037,37.4687,37.5157,13400.0
2011-05-31 12:30:00,63.88,63.98,63.75,63.96,11000.0,37.4922,37.5509,37.4159,37.5392,11000.0
2011-05-31 13:00:00,63.95,64.01,63.91,63.99,7700.0,37.5333,37.5685,37.5098,37.5568,7700.0
2011-05-31 13:30:00,63.97,64.04,63.92,64.02,17200.0,37.545,37.5861,37.5157,37.5744,17200.0
2011-05-31 14:00:00,64.02,64.07,63.94,63.99,24200.0,37.5744,37.6037,37.5274,37.5568,24200.0
2011-05-31 14:30:00,64.0,64.04,63.92,64.04,27000.0,37.5626,37.5861,37.5157,37.5861,27000.0
2011-05-31 15:00:00,64.04,64.04,63.93,64.0,52800.0,37.5861,37.5861,37.5216,37.5626,52800.0
2011-05-31 15:30:00,64.0,64.27,63.97,64.27,170200.0,37.5626,37.7211,37.545,37.7211,170200.0
2011-06-01 09:30:00,63.95,64.11,63.86,63.9,37800.0,37.5333,37.6272,37.4805,37.504,37800.0
2011-06-01 10:00:00,63.88,63.91,63.6,63.67,35900.0,37.4922,37.5098,37.3279,37.369,35900.0
2011-06-01 10:30:00,63.67,63.71,63.14,63.48,44800.0,37.369,37.3924,37.0579,37.2575,44800.0
2011-06-01 11:00:00,63.45,63.5,63.23,63.41,26900.0,37.2398,37.2692,37.1107,37.2164,26900.0
2011-06-01 11:30:00,63.41,63.42,63.23,63.26,20100.0,37.2164,37.2222,37.1107,37.1283,20100.0
2011-06-01 12:00:00,63.27,63.39,63.13,63.3,48100.0,37.1342,37.2046,37.052,37.1518,48100.0
2011-06-01 12:30:00,63.3,63.45,63.26,63.28,29500.0,37.1518,37.2398,37.1283,37.1401,29500.0
2011-06-01 13:00:00,63.29,63.33,63.05,63.16,53600.0,37.1459,37.1694,37.0051,37.0696,53600.0
2011-06-01 13:30:00,63.16,63.41,63.13,63.41,21200.0,37.0696,37.2164,37.052,37.2164,21200.0
2011-06-01 14:00:00,63.39,63.41,63.06,63.07,39400.0,37.2046,37.2164,37.0109,37.0168,39400.0
2011-06-01 14:30:00,63.06,63.2,62.86,63.02,50500.0,37.0109,37.0931,36.8936,36.9875,50500.0
2011-06-01 15:00:00,63.01,63.11,62.92,63.03,53900.0,36.9816,37.0403,36.9288,36.9933,53900.0
2011-06-01 15:30:00,63.03,63.08,62.72,62.81,209100.0,36.9933,37.0227,36.8114,36.8642,209100.0
2011-06-02 09:30:00,62.68,63.33,62.68,63.1,64900.0,36.7879,37.1694,36.7879,37.0344,64900.0
2011-06-02 10:00:00,63.1,63.32,62.99,63.1,53200.0,37.0344,37.1635,36.9699,37.0344,53200.0
2011-06-02 10:30:00,63.08,63.37,63.01,63.25,81600.0,37.0227,37.1929,36.9816,37.1225,81600.0
2011-06-02 11:00:00,63.22,63.27,62.97,63.0,33600.0,37.1049,37.1342,36.9581,36.9757,33600.0
2011-06-02 11:30:00,62.99,62.99,62.71,62.86,41100.0,36.9699,36.9699,36.8055,36.8936,41100.0
2011-06-02 12:00:00,62.86,62.87,62.64,62.82,30900.0,36.8936,36.8994,36.7644,36.8701,30900.0
2011-06-02 12:30:00,62.85,63.04,62.78,63.0,12800.0,36.8877,36.9992,36.8466,36.9757,12800.0
2011-06-02 13:00:00,63.02,63.17,62.93,63.01,14400.0,36.9875,37.0755,36.9346,36.9816,14400.0
2011-06-02 13:30:00,63.0,63.06,62.87,63.04,34700.0,36.9757,37.0109,36.8994,36.9992,34700.0
2011-06-02 14:00:00,63.02,63.07,62.79,62.96,40200.0,36.9875,37.0168,36.8525,36.9523,40200.0
2011-06-02 14:30:00,62.95,62.99,62.87,62.98,44700.0,36.9464,36.9699,36.8994,36.964,44700.0
2011-06-02 15:00:00,62.95,62.98,62.82,62.91,63600.0,36.9464,36.964,36.8701,36.9229,63600.0
2011-06-02 15:30:00,62.92,63.05,62.89,62.97,269000.0,36.9288,37.0051,36.9112,36.9581,269000.0
2011-06-03 09:30:00,62.32,63.18,62.25,63.18,41300.0,36.5766,37.0814,36.5355,37.0814,41300.0
2011-06-03 10:00:00,63.18,63.82,63.08,63.74,59500.0,37.0814,37.457,37.0227,37.41,59500.0
2011-06-03 10:30:00,63.75,64.17,63.75,63.99,27900.0,37.4159,37.6624,37.4159,37.5568,27900.0
2011-06-03 11:00:00,63.96,64.02,63.5,63.7,43000.0,37.5392,37.5744,37.2692,37.3866,43000.0
2011-06-03 11:30:00,63.72,63.83,63.54,63.67,20500.0,37.3983,37.4629,37.2927,37.369,20500.0
2011-06-03 12:00:00,63.7,63.81,63.56,63.8,15600.0,37.3866,37.4511,37.3044,37.4453,15600.0
2011-06-03 12:30:00,63.81,64.24,63.79,64.24,24500.0,37.4511,37.7035,37.4394,37.7035,24500.0
2011-06-03 13:00:00,64.2,64.29,64.15,64.22,10800.0,37.68,37.7329,37.6507,37.6918,10800.0
2011-06-03 13:30:00,64.19,64.43,64.18,64.34,18800.0,37.6742,37.815,37.6683,37.7622,18800.0
2011-06-03 14:00:00,64.3,64.3,64.08,64.13,30400.0,37.7387,37.7387,37.6096,37.6389,30400.0
2011-06-03 14:30:00,64.14,64.19,63.93,63.94,32700.0,37.6448,37.6742,37.5216,37.5274,32700.0
2011-06-03 15:00:00,63.94,63.94,63.76,63.93,49600.0,37.5274,37.5274,37.4218,37.5216,49600.0
2011-06-03 15:30:00,63.92,64.21,63.92,63.97,120600.0,37.5157,37.6859,37.5157,37.545,120600.0
2011-06-06 09:30:00,61.87,64.17,61.87,64.04,133900.0,36.3125,37.6624,36.3125,37.5861,133900.0
2011-06-06 10:00:00,63.99,64.09,63.83,64.05,111200.0,37.5568,37.6155,37.4629,37.592,111200.0
2011-06-06 10:30:00,64.06,64.11,63.85,63.92,41700.0,37.5979,37.6272,37.4746,37.5157,41700.0
2011-06-06 11:00:00,63.88,64.16,63.84,64.04,60000.0,37.4922,37.6566,37.4687,37.5861,60000.0
2011-06-06 11:30:00,64.04,64.07,63.94,63.98,18000.0,37.5861,37.6037,37.5274,37.5509,18000.0
2011-06-06 12:00:00,63.98,64.04,63.92,64.01,23900.0,37.5509,37.5861,37.5157,37.5685,23900.0
2011-06-06 12:30:00,64.01,64.01,63.89,63.93,21300.0,37.5685,37.5685,37.4981,37.5216,21300.0
2011-06-06 13:00:00,63.94,63.97,63.85,63.94,63100.0,37.5274,37.545,37.4746,37.5274,63100.0
2011-06-06 13:30:00,63.95,64.05,63.86,63.92,35500.0,37.5333,37.592,37.4805,37.5157,35500.0
2011-06-06 14:00:00,63.93,63.97,63.85,63.86,30700.0,37.5216,37.545,37.4746,37.4805,30700.0
2011-06-06 14:30:00,63.85,63.93,63.78,63.88,65200.0,37.4746,37.5216,37.4335,37.4922,65200.0
2011-06-06 15:00:00,63.88,63.95,63.75,63.79,154900.0,37.4922,37.5333,37.4159,37.4394,154900.0
2011-06-06 15:30:00,63.79,63.94,63.75,63.78,216400.0,37.4394,37.5274,37.4159,37.4335,216400.0
2011-06-07 09:30:00,63.89,64.28,63.7,64.22,98800.0,37.4981,37.727,37.3866,37.6918,98800.0
2011-06-07 10:00:00,64.21,64.75,64.21,64.62,34200.0,37.6859,38.0028,37.6859,37.9265,34200.0
2011-06-07 10:30:00,64.58,64.78,64.43,64.75,24100.0,37.9031,38.0204,37.815,38.0028,24100.0
2011-06-07 11:00:00,64.71,64.71,64.59,64.63,21700.0,37.9794,37.9794,37.9089,37.9324,21700.0
2011-06-07 11:30:00,64.62,64.8,64.48,64.8,31700.0,37.9265,38.0322,37.8444,38.0322,31700.0
2011-06-07 12:00:00,64.8,64.92,64.76,64.81,12500.0,38.0322,38.1026,38.0087,38.038,12500.0
2011-06-07 12:30:00,64.82,64.82,64.69,64.77,17200.0,38.0439,38.0439,37.9676,38.0146,17200.0
2011-06-07 13:00:00,64.77,64.82,64.63,64.7,27800.0,38.0146,38.0439,37.9324,37.9735,27800.0
2011-06-07 13:30:00,64.71,65.01,64.71,64.96,20400.0,37.9794,38.1554,37.9794,38.1261,20400.0
2011-06-07 14:00:00,64.94,65.02,64.89,64.98,22600.0,38.1143,38.1613,38.085,38.1378,22600.0
2011-06-07 14:30:00,64.97,65.0,64.73,64.98,37400.0,38.132,38.1496,37.9911,38.1378,37400.0
2011-06-07 15:00:00,64.97,65.09,64.73,64.78,38800.0,38.132,38.2024,37.9911,38.0204,38800.0
2011-06-07 15:30:00,64.78,64.8,64.44,64.47,120300.0,38.0204,38.0322,37.8209,37.8385,120300.0
2011-06-08 09:30:00,64.25,64.68,64.23,64.39,23000.0,37.7094,37.9618,37.6976,37.7915,23000.0
2011-06-08 10:00:00,64.41,64.85,64.41,64.8,26900.0,37.8033,38.0615,37.8033,38.0322,26900.0
2011-06-08 10:30:00,64.81,65.19,64.66,64.97,56100.0,38.038,38.2611,37.95,38.132,56100.0
2011-06-08 11:00:00,64.97,65.17,64.76,64.82,18800.0,38.132,38.2493,38.0087,38.0439,18800.0
2011-06-08 11:30:00,64.8,65.26,64.76,65.24,22900.0,38.0322,38.3022,38.0087,38.2904,22900.0
2011-06-08 12:00:00,65.22,65.22,64.8,64.93,20300.0,38.2787,38.2787,38.0322,38.1085,20300.0
2011-06-08 12:30:00,64.91,65.34,64.91,65.33,40200.0,38.0967,38.3491,38.0967,38.3432,40200.0
2011-06-08 13:00:00,65.33,65.37,65.0,65.03,24800.0,38.3432,38.3667,38.1496,38.1672,24800.0
2011-06-08 13:30:00,65.03,65.03,64.84,64.91,32400.0,38.1672,38.1672,38.0557,38.0967,32400.0
2011-06-08 14:00:00,64.9,65.11,64.88,64.95,33400.0,38.0909,38.2141,38.0791,38.1202,33400.0
2011-06-08 14:30:00,64.99,65.39,64.98,65.29,57300.0,38.1437,38.3785,38.1378,38.3198,57300.0
2011-06-08 15:00:00,65.29,65.29,64.92,64.94,41200.0,38.3198,38.3198,38.1026,38.1143,41200.0
2011-06-08 15:30:00,64.94,65.07,64.86,65.0,126800.0,38.1143,38.1906,38.0674,38.1496,126800.0
2011-06-09 09:30:00,65.29,65.29,64.54,64.73,24200.0,38.3198,38.3198,37.8796,37.9911,24200.0
2011-06-09 10:00:00,64.76,64.87,64.5,64.51,29500.0,38.0087,38.0733,37.8561,37.862,29500.0
2011-06-09 10:30:00,64.5,64.65,64.41,64.43,22800.0,37.8561,37.9441,37.8033,37.815,22800.0
2011-06-09 11:00:00,64.44,64.44,64.09,64.14,35600.0,37.8209,37.8209,37.6155,37.6448,35600.0
2011-06-09 11:30:00,64.15,64.64,64.13,64.47,29500.0,37.6507,37.9383,37.6389,37.8385,29500.0
2011-06-09 12:00:00,64.43,64.75,64.4,64.65,36500.0,37.815,38.0028,37.7974,37.9441,36500.0
2011-06-09 12:30:00,64.62,64.72,64.49,64.6,23600.0,37.9265,37.9852,37.8502,37.9148,23600.0
2011-06-09 13:00:00,64.57,64.71,64.57,64.61,31700.0,37.8972,37.9794,37.8972,37.9207,31700.0
2011-06-09 13:30:00,64.61,64.86,64.56,64.72,32600.0,37.9207,38.0674,37.8913,37.9852,32600.0
2011-06-09 14:00:00,64.7,64.92,64.69,64.72,33400.0,37.9735,38.1026,37.9676,37.9852,33400.0
2011-06-09 14:30:00,64.72,64.99,64.7,64.98,28000.0,37.9852,38.1437,37.9735,38.1378,28000.0
2011-06-09 15:00:00,65.0,65.02,64.89,64.97,39100.0,38.1496,38.1613,38.085,38.132,39100.0
2011-06-09 15:30:00,64.97,65.16,64.86,65.03,115000.0,38.132,38.2435,38.0674,38.1672,115000.0
2011-06-10 09:30:00,64.91,64.91,64.36,64.38,53900.0,38.0967,38.0967,37.7739,37.7857,53900.0
2011-06-10 10:00:00,64.43,64.47,63.95,64.16,46500.0,37.815,37.8385,37.5333,37.6566,46500.0
2011-06-10 10:30:00,64.13,64.17,63.8,63.83,77800.0,37.6389,37.6624,37.4453,37.4629,77800.0
2011-06-10 11:00:00,63.85,63.93,63.51,63.8,52300.0,37.4746,37.5216,37.2751,37.4453,52300.0
2011-06-10 11:30:00,63.8,63.8,63.5,63.65,142000.0,37.4453,37.4453,37.2692,37.3572,142000.0
2011-06-10 12:00:00,63.66,63.71,63.5,63.51,36000.0,37.3631,37.3924,37.2692,37.2751,36000.0
2011-06-10 12:30:00,63.56,63.69,63.51,63.53,20300.0,37.3044,37.3807,37.2751,37.2868,20300.0
2011-06-10 13:00:00,63.53,63.57,63.42,63.51,34600.0,37.2868,37.3103,37.2222,37.2751,34600.0
2011-06-10 13:30:00,63.49,63.49,63.22,63.25,43800.0,37.2633,37.2633,37.1049,37.1225,43800.0
2011-06-10 14:00:00,63.26,63.68,63.24,63.55,45200.0,37.1283,37.3748,37.1166,37.2985,45200.0
2011-06-10 14:30:00,63.52,63.88,63.39,63.88,42900.0,37.2809,37.4922,37.2046,37.4922,42900.0
2011-06-10 15:00:00,63.88,63.9,63.6,63.63,46900.0,37.4922,37.504,37.3279,37.3455,46900.0
2011-06-10 15:30:00,63.65,63.74,63.34,63.4,142800.0,37.3572,37.41,37.1753,37.2105,142800.0
2011-06-13 09:30:00,63.66,64.23,63.35,64.07,151300.0,37.3631,37.6976,37.1812,37.6037,151300.0
2011-06-13 10:00:00,64.08,64.5,63.7,64.46,91000.0,37.6096,37.8561,37.3866,37.8326,91000.0
2011-06-13 10:30:00,64.45,64.46,64.19,64.34,25300.0,37.8268,37.8326,37.6742,37.7622,25300.0
2011-06-13 11:00:00,64.38,64.4,64.09,64.25,29600.0,37.7857,37.7974,37.6155,37.7094,29600.0
2011-06-13 11:30:00,64.24,64.34,63.98,64.07,34100.0,37.7035,37.7622,37.5509,37.6037,34100.0
2011-06-13 12:00:00,64.02,64.1,63.78,63.84,29800.0,37.5744,37.6213,37.4335,37.4687,29800.0
2011-06-13 12:30:00,63.83,64.0,63.77,63.95,39500.0,37.4629,37.5626,37.4277,37.5333,39500.0
2011-06-13 13:00:00,63.91,64.11,63.76,64.11,45600.0,37.5098,37.6272,37.4218,37.6272,45600.0
2011-06-13 13:30:00,64.11,64.37,64.05,64.36,35500.0,37.6272,37.7798,37.592,37.7739,35500.0
2011-06-13 14:00:00,64.36,64.47,64.18,64.22,45400.0,37.7739,37.8385,37.6683,37.6918,45400.0
2011-06-13 14:30:00,64.21,64.33,64.0,64.22,61100.0,37.6859,37.7563,37.5626,37.6918,61100.0
2011-06-13 15:00:00,64.2,64.29,64.07,64.21,101200.0,37.68,37.7329,37.6037,37.6859,101200.0
2011-06-13 15:30:00,64.2,64.24,64.0,64.1,149400.0,37.68,37.7035,37.5626,37.6213,149400.0
2011-06-14 09:30:00,64.55,64.61,64.26,64.54,19200.0,37.8855,37.9207,37.7152,37.8796,19200.0
2011-06-14 10:00:00,64.53,64.56,64.16,64.42,33100.0,37.8737,37.8913,37.6566,37.8092,33100.0
2011-06-14 10:30:00,64.52,64.83,64.51,64.7,13500.0,37.8678,38.0498,37.862,37.9735,13500.0
2011-06-14 11:00:00,64.68,64.68,64.45,64.5,41700.0,37.9618,37.9618,37.8268,37.8561,41700.0
2011-06-14 11:30:00,64.52,64.59,64.46,64.53,32800.0,37.8678,37.9089,37.8326,37.8737,32800.0
2011-06-14 12:00:00,64.55,64.69,64.47,64.62,33000.0,37.8855,37.9676,37.8385,37.9265,33000.0
2011-06-14 12:30:00,64.63,64.71,64.59,64.59,34700.0,37.9324,37.9794,37.9089,37.9089,34700.0
2011-06-14 13:00:00,64.61,64.66,64.56,64.6,38800.0,37.9207,37.95,37.8913,37.9148,38800.0
2011-06-14 13:30:00,64.59,64.7,64.54,64.66,54000.0,37.9089,37.9735,37.8796,37.95,54000.0
2011-06-14 14:00:00,64.68,64.74,64.64,64.73,73500.0,37.9618,37.997,37.9383,37.9911,73500.0
2011-06-14 14:30:00,64.71,64.74,64.59,64.71,39600.0,37.9794,37.997,37.9089,37.9794,39600.0
2011-06-14 15:00:00,64.72,64.81,64.71,64.77,69200.0,37.9852,38.038,37.9794,38.0146,69200.0
2011-06-14 15:30:00,64.78,64.79,64.61,64.76,114700.0,38.0204,38.0263,37.9207,38.0087,114700.0
2011-06-15 09:30:00,64.35,64.53,64.05,64.42,28300.0,37.7681,37.8737,37.592,37.8092,28300.0
2011-06-15 10:00:00,64.41,64.52,64.15,64.26,28800.0,37.8033,37.8678,37.6507,37.7152,28800.0
2011-06-15 10:30:00,64.24,64.36,64.02,64.3,27700.0,37.7035,37.7739,37.5744,37.7387,27700.0
2011-06-15 11:00:00,64.28,64.33,64.1,64.16,21200.0,37.727,37.7563,37.6213,37.6566,21200.0
2011-06-15 11:30:00,64.17,64.17,63.93,64.15,56100.0,37.6624,37.6624,37.5216,37.6507,56100.0
2011-06-15 12:00:00,64.19,64.32,63.85,64.08,120600.0,37.6742,37.7505,37.4746,37.6096,120600.0
2011-06-15 12:30:00,64.14,64.2,63.94,63.96,29000.0,37.6448,37.68,37.5274,37.5392,29000.0
2011-06-15 13:00:00,63.98,64.04,63.86,63.99,51200.0,37.5509,37.5861,37.4805,37.5568,51200.0
2011-06-15 13:30:00,64.0,64.08,63.9,64.0,92900.0,37.5626,37.6096,37.504,37.5626,92900.0
2011-06-15 14:00:00,64.01,64.13,63.76,63.78,52100.0,37.5685,37.6389,37.4218,37.4335,52100.0
2011-06-15 14:30:00,63.75,63.91,63.6,63.72,72300.0,37.4159,37.5098,37.3279,37.3983,72300.0
2011-06-15 15:00:00,63.71,63.96,63.58,63.88,64900.0,37.3924,37.5392,37.3161,37.4922,64900.0
2011-06-15 15:30:00,63.92,64.09,63.83,63.98,160000.0,37.5157,37.6155,37.4629,37.5509,160000.0
2011-06-16 09:30:00,63.83,64.34,63.75,63.84,62400.0,37.4629,37.7622,37.4159,37.4687,62400.0
2011-06-16 10:00:00,63.81,64.16,63.68,63.74,60900.0,37.4511,37.6566,37.3748,37.41,60900.0
2011-06-16 10:30:00,63.75,63.88,63.42,63.46,36500.0,37.4159,37.4922,37.2222,37.2457,36500.0
2011-06-16 11:00:00,63.45,63.46,63.02,63.42,83300.0,37.2398,37.2457,36.9875,37.2222,83300.0
2011-06-16 11:30:00,63.41,63.46,63.22,63.3,40400.0,37.2164,37.2457,37.1049,37.1518,40400.0
2011-06-16 12:00:00,63.29,63.45,63.25,63.44,36200.0,37.1459,37.2398,37.1225,37.234,36200.0
2011-06-16 12:30:00,63.43,63.45,63.08,63.08,36400.0,37.2281,37.2398,37.0227,37.0227,36400.0
2011-06-16 13:00:00,63.09,63.09,62.69,62.7,80400.0,37.0286,37.0286,36.7938,36.7997,80400.0
2011-06-16 13:30:00,62.7,62.72,62.1,62.11,54700.0,36.7997,36.8114,36.4475,36.4534,54700.0
2011-06-16 14:00:00,62.11,62.35,62.09,62.33,72900.0,36.4534,36.5942,36.4416,36.5825,72900.0
2011-06-16 14:30:00,62.32,62.51,62.25,62.48,56900.0,36.5766,36.6881,36.5355,36.6705,56900.0
2011-06-16 15:00:00,62.48,63.1,62.46,63.08,108300.0,36.6705,37.0344,36.6588,37.0227,108300.0
2011-06-16 15:30:00,63.06,63.75,63.04,63.66,274500.0,37.0109,37.4159,36.9992,37.3631,274500.0
2011-06-17 09:30:00,64.04,64.26,63.15,63.16,192700.0,37.5861,37.7152,37.0638,37.0696,192700.0
2011-06-17 10:00:00,63.16,63.77,63.15,63.7,65200.0,37.0696,37.4277,37.0638,37.3866,65200.0
2011-06-17 10:30:00,63.69,64.1,63.69,63.91,92600.0,37.3807,37.6213,37.3807,37.5098,92600.0
2011-06-17 11:00:00,63.9,64.1,63.75,64.08,65000.0,37.504,37.6213,37.4159,37.6096,65000.0
2011-06-17 11:30:00,64.09,64.12,63.97,64.05,24700.0,37.6155,37.6331,37.545,37.592,24700.0
2011-06-17 12:00:00,64.05,64.17,63.98,64.13,27100.0,37.592,37.6624,37.5509,37.6389,27100.0
2011-06-17 12:30:00,64.14,64.3,64.12,64.24,56500.0,37.6448,37.7387,37.6331,37.7035,56500.0
2011-06-17 13:00:00,64.24,64.27,64.13,64.23,72600.0,37.7035,37.7211,37.6389,37.6976,72600.0
2011-06-17 13:30:00,64.24,64.32,64.05,64.1,32300.0,37.7035,37.7505,37.592,37.6213,32300.0
2011-06-17 14:00:00,64.09,64.16,63.83,64.16,49300.0,37.6155,37.6566,37.4629,37.6566,49300.0
2011-06-17 14:30:00,64.16,64.18,63.84,63.86,62800.0,37.6566,37.6683,37.4687,37.4805,62800.0
2011-06-17 15:00:00,63.87,63.91,63.52,63.9,86700.0,37.4863,37.5098,37.2809,37.504,86700.0
2011-06-17 15:30:00,63.9,64.32,63.9,64.08,220300.0,37.504,37.7505,37.504,37.6096,220300.0
2011-06-20 09:30:00,64.0,64.69,63.86,64.55,14200.0,37.5626,37.9676,37.4805,37.8855,14200.0
2011-06-20 10:00:00,64.56,64.65,64.39,64.65,21300.0,37.8913,37.9441,37.7915,37.9441,21300.0
2011-06-20 10:30:00,64.68,65.0,64.67,64.9,38900.0,37.9618,38.1496,37.9559,38.0909,38900.0
2011-06-20 11:00:00,64.89,65.17,64.89,65.12,35100.0,38.085,38.2493,38.085,38.22,35100.0
2011-06-20 11:30:00,65.14,65.27,65.08,65.19,61600.0,38.2317,38.308,38.1965,38.2611,61600.0
2011-06-20 12:00:00,65.16,65.25,65.05,65.19,59700.0,38.2435,38.2963,38.1789,38.2611,59700.0
2011-06-20 12:30:00,65.23,65.28,65.13,65.15,14600.0,38.2846,38.3139,38.2259,38.2376,14600.0
2011-06-20 13:00:00,65.14,65.21,64.95,64.98,38600.0,38.2317,38.2728,38.1202,38.1378,38600.0
2011-06-20 13:30:00,65.0,65.09,64.83,64.86,24800.0,38.1496,38.2024,38.0498,38.0674,24800.0
2011-06-20 14:00:00,64.86,64.96,64.82,64.88,23600.0,38.0674,38.1261,38.0439,38.0791,23600.0
2011-06-20 14:30:00,64.88,65.09,64.88,65.06,35100.0,38.0791,38.2024,38.0791,38.1848,35100.0
2011-06-20 15:00:00,65.05,65.06,64.73,64.82,50200.0,38.1789,38.1848,37.9911,38.0439,50200.0
2011-06-20 15:30:00,64.82,65.05,64.75,64.8,166400.0,38.0439,38.1789,38.0028,38.0322,166400.0
2011-06-21 09:30:00,65.23,65.23,64.39,64.43,52400.0,38.2846,38.2846,37.7915,37.815,52400.0
2011-06-21 10:00:00,64.44,64.82,64.43,64.54,63300.0,37.8209,38.0439,37.815,37.8796,63300.0
2011-06-21 10:30:00,64.56,64.63,64.4,64.48,64200.0,37.8913,37.9324,37.7974,37.8444,64200.0
2011-06-21 11:00:00,64.5,64.7,64.48,64.62,35100.0,37.8561,37.9735,37.8444,37.9265,35100.0
2011-06-21 11:30:00,64.62,64.84,64.62,64.79,25000.0,37.9265,38.0557,37.9265,38.0263,25000.0
2011-06-21 12:00:00,64.81,64.83,64.69,64.72,29700.0,38.038,38.0498,37.9676,37.9852,29700.0
2011-06-21 12:30:00,64.73,64.94,64.72,64.87,59500.0,37.9911,38.1143,37.9852,38.0733,59500.0
2011-06-21 13:00:00,64.91,65.03,64.82,65.0,49600.0,38.0967,38.1672,38.0439,38.1496,49600.0
2011-06-21 13:30:00,65.01,65.07,64.97,64.99,22700.0,38.1554,38.1906,38.132,38.1437,22700.0
2011-06-21 14:00:00,64.98,65.17,64.94,65.16,31900.0,38.1378,38.2493,38.1143,38.2435,31900.0
2011-06-21 14:30:00,65.17,65.35,65.15,65.3,31700.0,38.2493,38.355,38.2376,38.3256,31700.0
2011-06-21 15:00:00,65.31,65.33,65.13,65.15,52600.0,38.3315,38.3432,38.2259,38.2376,52600.0
2011-06-21 15:30:00,65.14,65.26,65.0,65.24,108800.0,38.2317,38.3022,38.1496,38.2904,108800.0
2011-06-22 09:30:00,65.18,65.56,64.86,65.56,20500.0,38.2552,38.4782,38.0674,38.4782,20500.0
2011-06-22 10:00:00,65.55,65.63,65.34,65.4,26200.0,38.4724,38.5193,38.3491,38.3843,26200.0
2011-06-22 10:30:00,65.4,65.76,65.4,65.73,20600.0,38.3843,38.5956,38.3843,38.578,20600.0
2011-06-22 11:00:00,65.7,65.73,65.41,65.47,23800.0,38.5604,38.578,38.3902,38.4254,23800.0
2011-06-22 11:30:00,65.46,65.47,65.29,65.37,21800.0,38.4195,38.4254,38.3198,38.3667,21800.0
2011-06-22 12:00:00,65.36,65.45,65.14,65.18,43500.0,38.3609,38.4137,38.2317,38.2552,43500.0
2011-06-22 12:30:00,65.18,65.29,64.97,65.21,42500.0,38.2552,38.3198,38.132,38.2728,42500.0
2011-06-22 13:00:00,65.22,65.24,65.12,65.2,26900.0,38.2787,38.2904,38.22,38.2669,26900.0
2011-06-22 13:30:00,65.17,65.2,65.1,65.11,30300.0,38.2493,38.2669,38.2083,38.2141,30300.0
2011-06-22 14:00:00,65.1,65.1,64.92,64.92,42300.0,38.2083,38.2083,38.1026,38.1026,42300.0
2011-06-22 14:30:00,64.92,64.94,64.67,64.69,41600.0,38.1026,38.1143,37.9559,37.9676,41600.0
2011-06-22 15:00:00,64.7,64.77,64.6,64.63,41200.0,37.9735,38.0146,37.9148,37.9324,41200.0
2011-06-22 15:30:00,64.63,64.63,64.3,64.38,97700.0,37.9324,37.9324,37.7387,37.7857,97700.0
2011-06-23 09:30:00,63.69,63.69,62.5,62.83,78500.0,37.3807,37.3807,36.6823,36.876,78500.0
2011-06-23 10:00:00,62.85,63.03,62.36,62.59,76600.0,36.8877,36.9933,36.6001,36.7351,76600.0
2011-06-23 10:30:00,62.55,62.79,62.32,62.67,101900.0,36.7116,36.8525,36.5766,36.782,101900.0
2011-06-23 11:00:00,62.69,62.71,62.47,62.63,40900.0,36.7938,36.8055,36.6647,36.7586,40900.0
2011-06-23 11:30:00,62.62,62.82,62.59,62.77,37100.0,36.7527,36.8701,36.7351,36.8407,37100.0
2011-06-23 12:00:00,62.77,62.83,62.64,62.65,34000.0,36.8407,36.876,36.7644,36.7703,34000.0
2011-06-23 12:30:00,62.66,63.02,62.65,62.85,40000.0,36.7762,36.9875,36.7703,36.8877,40000.0
2011-06-23 13:00:00,62.86,63.15,62.75,62.92,30600.0,36.8936,37.0638,36.829,36.9288,30600.0
2011-06-23 13:30:00,62.92,63.12,62.79,62.88,25700.0,36.9288,37.0462,36.8525,36.9053,25700.0
2011-06-23 14:00:00,62.85,62.86,62.61,62.66,32700.0,36.8877,36.8936,36.7468,36.7762,32700.0
2011-06-23 14:30:00,62.65,63.02,62.5,63.02,45500.0,36.7703,36.9875,36.6823,36.9875,45500.0
2011-06-23 15:00:00,63.04,63.36,62.88,63.08,86800.0,36.9992,37.187,36.9053,37.0227,86800.0
2011-06-23 15:30:00,63.08,63.14,62.72,62.92,172100.0,37.0227,37.0579,36.8114,36.9288,172100.0
2011-06-24 09:30:00,62.92,63.41,62.92,63.15,19700.0,36.9288,37.2164,36.9288,37.0638,19700.0
2011-06-24 10:00:00,63.14,63.19,62.46,62.54,29300.0,37.0579,37.0872,36.6588,36.7057,29300.0
2011-06-24 10:30:00,62.52,62.84,62.47,62.81,21900.0,36.694,36.8818,36.6647,36.8642,21900.0
2011-06-24 11:00:00,62.84,62.96,62.77,62.83,19100.0,36.8818,36.9523,36.8407,36.876,19100.0
2011-06-24 11:30:00,62.82,62.82,62.67,62.7,29000.0,36.8701,36.8701,36.782,36.7997,29000.0
2011-06-24 12:00:00,62.72,62.8,62.59,62.79,29700.0,36.8114,36.8583,36.7351,36.8525,29700.0
2011-06-24 12:30:00,62.8,62.95,62.72,62.92,32700.0,36.8583,36.9464,36.8114,36.9288,32700.0
2011-06-24 13:00:00,62.92,63.06,62.76,63.0,33700.0,36.9288,37.0109,36.8349,36.9757,33700.0
2011-06-24 13:30:00,63.0,63.13,62.92,63.1,30400.0,36.9757,37.052,36.9288,37.0344,30400.0
2011-06-24 14:00:00,63.1,63.14,62.82,62.99,57300.0,37.0344,37.0579,36.8701,36.9699,57300.0
2011-06-24 14:30:00,62.98,63.07,62.88,62.96,50500.0,36.964,37.0168,36.9053,36.9523,50500.0
2011-06-24 15:00:00,62.95,62.99,62.82,62.86,102300.0,36.9464,36.9699,36.8701,36.8936,102300.0
2011-06-24 15:30:00,62.86,63.73,62.86,63.66,635500.0,36.8936,37.4042,36.8936,37.3631,635500.0
2011-06-27 09:30:00,63.64,64.08,63.58,63.62,73100.0,37.3514,37.6096,37.3161,37.3396,73100.0
2011-06-27 10:00:00,63.58,63.88,63.58,63.84,70900.0,37.3161,37.4922,37.3161,37.4687,70900.0
2011-06-27 10:30:00,63.85,64.04,63.84,63.9,51900.0,37.4746,37.5861,37.4687,37.504,51900.0
2011-06-27 11:00:00,63.93,64.05,63.92,63.97,39800.0,37.5216,37.592,37.5157,37.545,39800.0
2011-06-27 11:30:00,63.96,64.07,63.94,64.01,27800.0,37.5392,37.6037,37.5274,37.5685,27800.0
2011-06-27 12:00:00,64.03,64.03,63.57,63.57,30200.0,37.5803,37.5803,37.3103,37.3103,30200.0
2011-06-27 12:30:00,63.58,63.63,63.52,63.6,39800.0,37.3161,37.3455,37.2809,37.3279,39800.0
2011-06-27 13:00:00,63.58,63.75,63.53,63.56,41300.0,37.3161,37.4159,37.2868,37.3044,41300.0
2011-06-27 13:30:00,63.57,63.71,63.5,63.66,36600.0,37.3103,37.3924,37.2692,37.3631,36600.0
2011-06-27 14:00:00,63.66,64.01,63.66,63.92,39400.0,37.3631,37.5685,37.3631,37.5157,39400.0
2011-06-27 14:30:00,63.92,63.97,63.78,63.85,20900.0,37.5157,37.545,37.4335,37.4746,20900.0
2011-06-27 15:00:00,63.83,63.96,63.79,63.79,53800.0,37.4629,37.5392,37.4394,37.4394,53800.0
2011-06-27 15:30:00,63.81,63.9,63.72,63.74,150400.0,37.4511,37.504,37.3983,37.41,150400.0
2011-06-28 09:30:00,63.69,63.69,63.0,63.51,49000.0,37.6704,37.6704,37.2623,37.564,49000.0
2011-06-28 10:00:00,63.47,63.76,63.43,63.65,34900.0,37.5403,37.7118,37.5166,37.6468,34900.0
2011-06-28 10:30:00,63.68,63.71,63.28,63.28,18900.0,37.6645,37.6823,37.4279,37.4279,18900.0
2011-06-28 11:00:00,63.28,63.41,63.24,63.36,9900.0,37.4279,37.5048,37.4043,37.4752,9900.0
2011-06-28 11:30:00,63.37,63.41,63.31,63.36,14300.0,37.4812,37.5048,37.4457,37.4752,14300.0
2011-06-28 12:00:00,63.37,63.61,63.33,63.46,56200.0,37.4812,37.6231,37.4575,37.5344,56200.0
2011-06-28 12:30:00,63.45,63.49,63.37,63.49,23000.0,37.5285,37.5521,37.4812,37.5521,23000.0
2011-06-28 13:00:00,63.48,63.49,63.28,63.28,12700.0,37.5462,37.5521,37.4279,37.4279,12700.0
2011-06-28 13:30:00,63.28,63.31,63.2,63.22,31300.0,37.4279,37.4457,37.3806,37.3924,31300.0
2011-06-28 14:00:00,63.22,63.23,63.1,63.16,32100.0,37.3924,37.3984,37.3215,37.357,32100.0
2011-06-28 14:30:00,63.17,63.22,63.12,63.16,34300.0,37.3629,37.3924,37.3333,37.357,34300.0
2011-06-28 15:00:00,63.17,63.18,62.95,63.13,69600.0,37.3629,37.3688,37.2327,37.3392,69600.0
2011-06-28 15:30:00,63.14,63.23,63.05,63.22,119100.0,37.3451,37.3984,37.2919,37.3924,119100.0
2011-06-29 09:30:00,63.55,63.58,63.14,63.29,54100.0,37.5876,37.6054,37.3451,37.4338,54100.0
2011-06-29 10:00:00,63.31,63.55,63.16,63.54,48000.0,37.4457,37.5876,37.357,37.5817,48000.0
2011-06-29 10:30:00,63.54,63.95,63.54,63.94,28500.0,37.5817,37.8242,37.5817,37.8183,28500.0
2011-06-29 11:00:00,63.92,63.98,63.8,63.8,20200.0,37.8065,37.842,37.7355,37.7355,20200.0
2011-06-29 11:30:00,63.82,63.89,63.76,63.83,21400.0,37.7473,37.7887,37.7118,37.7532,21400.0
2011-06-29 12:00:00,63.81,63.85,63.76,63.84,16700.0,37.7414,37.7651,37.7118,37.7592,16700.0
2011-06-29 12:30:00,63.85,63.97,63.84,63.95,21800.0,37.7651,37.836,37.7592,37.8242,21800.0
2011-06-29 13:00:00,63.95,63.98,63.83,63.86,39500.0,37.8242,37.842,37.7532,37.771,39500.0
2011-06-29 13:30:00,63.85,63.97,63.58,63.59,29700.0,37.7651,37.836,37.6054,37.6113,29700.0
2011-06-29 14:00:00,63.6,63.73,63.39,63.44,44100.0,37.6172,37.6941,37.493,37.5226,44100.0
2011-06-29 14:30:00,63.47,63.48,63.34,63.46,33800.0,37.5403,37.5462,37.4634,37.5344,33800.0
2011-06-29 15:00:00,63.46,63.65,63.44,63.57,45100.0,37.5344,37.6468,37.5226,37.5995,45100.0
2011-06-29 15:30:00,63.55,63.75,63.5,63.62,125300.0,37.5876,37.7059,37.5581,37.629,125300.0
2011-06-30 09:30:00,63.61,63.87,63.35,63.37,33600.0,37.6231,37.7769,37.4693,37.4812,33600.0
2011-06-30 10:00:00,63.41,63.78,63.39,63.72,40500.0,37.5048,37.7237,37.493,37.6882,40500.0
2011-06-30 10:30:00,63.72,63.83,63.59,63.82,80200.0,37.6882,37.7532,37.6113,37.7473,80200.0
2011-06-30 11:00:00,63.8,63.83,63.68,63.74,30300.0,37.7355,37.7532,37.6645,37.7,30300.0
2011-06-30 11:30:00,63.73,63.87,63.72,63.82,35100.0,37.6941,37.7769,37.6882,37.7473,35100.0
2011-06-30 12:00:00,63.84,63.88,63.74,63.78,25400.0,37.7592,37.7828,37.7,37.7237,25400.0
2011-06-30 12:30:00,63.74,63.9,63.67,63.88,86400.0,37.7,37.7946,37.6586,37.7828,86400.0
2011-06-30 13:00:00,63.88,63.92,63.71,63.71,22000.0,37.7828,37.8065,37.6823,37.6823,22000.0
2011-06-30 13:30:00,63.72,63.89,63.71,63.83,34100.0,37.6882,37.7887,37.6823,37.7532,34100.0
2011-06-30 14:00:00,63.86,63.87,63.71,63.8,36900.0,37.771,37.7769,37.6823,37.7355,36900.0
2011-06-30 14:30:00,63.8,63.87,63.76,63.78,40800.0,37.7355,37.7769,37.7118,37.7237,40800.0
2011-06-30 15:00:00,63.75,63.82,63.68,63.73,72900.0,37.7059,37.7473,37.6645,37.6941,72900.0
2011-06-30 15:30:00,63.73,63.87,63.61,63.62,143600.0,37.6941,37.7769,37.6231,37.629,143600.0
2011-07-01 09:30:00,63.85,64.05,63.8,63.95,26600.0,37.7651,37.8834,37.7355,37.8242,26600.0
2011-07-01 10:00:00,63.95,64.32,63.95,64.2,58300.0,37.8242,38.0431,37.8242,37.9721,58300.0
2011-07-01 10:30:00,64.19,64.28,63.95,64.0,55800.0,37.9662,38.0194,37.8242,37.8538,55800.0
2011-07-01 11:00:00,63.97,64.32,63.95,64.32,62800.0,37.836,38.0431,37.8242,38.0431,62800.0
2011-07-01 11:30:00,64.31,64.35,64.18,64.28,24900.0,38.0371,38.0608,37.9602,38.0194,24900.0
2011-07-01 12:00:00,64.27,64.41,64.27,64.39,20100.0,38.0135,38.0963,38.0135,38.0845,20100.0
2011-07-01 12:30:00,64.39,64.46,64.35,64.38,13600.0,38.0845,38.1259,38.0608,38.0785,13600.0
2011-07-01 13:00:00,64.4,64.78,64.4,64.77,22400.0,38.0904,38.3151,38.0904,38.3092,22400.0
2011-07-01 13:30:00,64.79,64.82,64.61,64.77,21800.0,38.321,38.3388,38.2146,38.3092,21800.0
2011-07-01 14:00:00,64.78,64.89,64.78,64.78,15800.0,38.3151,38.3802,38.3151,38.3151,15800.0
2011-07-01 14:30:00,64.79,64.96,64.78,64.93,24100.0,38.321,38.4216,38.3151,38.4038,24100.0
2011-07-01 15:00:00,64.94,64.97,64.79,64.86,35500.0,38.4098,38.4275,38.321,38.3624,35500.0
2011-07-01 15:30:00,64.85,65.09,64.8,64.92,127900.0,38.3565,38.4985,38.327,38.3979,127900.0
2011-07-05 09:30:00,64.87,65.18,64.7,65.11,30700.0,38.3684,38.5517,38.2678,38.5103,30700.0
2011-07-05 10:00:00,65.06,65.31,65.01,65.31,27400.0,38.4807,38.6286,38.4512,38.6286,27400.0
2011-07-05 10:30:00,65.28,65.36,64.98,65.05,32500.0,38.6109,38.6582,38.4334,38.4748,32500.0
2011-07-05 11:00:00,65.05,65.27,65.01,65.27,17700.0,38.4748,38.6049,38.4512,38.6049,17700.0
2011-07-05 11:30:00,65.23,65.5,65.18,65.44,12400.0,38.5813,38.741,38.5517,38.7055,12400.0
2011-07-05 12:00:00,65.44,65.77,65.38,65.77,44100.0,38.7055,38.9007,38.67,38.9007,44100.0
2011-07-05 12:30:00,65.77,65.89,65.72,65.81,30800.0,38.9007,38.9717,38.8711,38.9243,30800.0
2011-07-05 13:00:00,65.81,65.97,65.81,65.93,12500.0,38.9243,39.019,38.9243,38.9953,12500.0
2011-07-05 13:30:00,65.93,66.13,65.91,66.09,30400.0,38.9953,39.1136,38.9835,39.0899,30400.0
2011-07-05 14:00:00,66.1,66.13,65.83,65.92,42300.0,39.0959,39.1136,38.9362,38.9894,42300.0
2011-07-05 14:30:00,65.92,66.03,65.82,65.93,28700.0,38.9894,39.0545,38.9303,38.9953,28700.0
2011-07-05 15:00:00,65.92,66.07,65.89,66.06,47700.0,38.9894,39.0781,38.9717,39.0722,47700.0
2011-07-05 15:30:00,66.06,66.09,65.91,65.94,122100.0,39.0722,39.0899,38.9835,39.0012,122100.0
2011-07-06 09:30:00,65.83,66.29,65.62,66.03,59900.0,38.9362,39.2082,38.812,39.0545,59900.0
2011-07-06 10:00:00,66.05,66.17,65.8,66.12,39200.0,39.0663,39.1373,38.9184,39.1077,39200.0
2011-07-06 10:30:00,66.05,66.16,66.0,66.09,68400.0,39.0663,39.1314,39.0367,39.0899,68400.0
2011-07-06 11:00:00,66.11,66.23,66.05,66.18,81300.0,39.1018,39.1728,39.0663,39.1432,81300.0
2011-07-06 11:30:00,66.18,66.21,66.07,66.12,80500.0,39.1432,39.1609,39.0781,39.1077,80500.0
2011-07-06 12:00:00,66.1,66.19,66.03,66.15,51400.0,39.0959,39.1491,39.0545,39.1254,51400.0
2011-07-06 12:30:00,66.13,66.38,66.1,66.38,22200.0,39.1136,39.2615,39.0959,39.2615,22200.0
2011-07-06 13:00:00,66.38,66.46,66.31,66.33,27400.0,39.2615,39.3088,39.2201,39.2319,27400.0
2011-07-06 13:30:00,66.33,66.37,66.21,66.31,23400.0,39.2319,39.2556,39.1609,39.2201,23400.0
2011-07-06 14:00:00,66.31,66.35,66.18,66.26,30600.0,39.2201,39.2437,39.1432,39.1905,30600.0
2011-07-06 14:30:00,66.25,66.34,66.16,66.25,57400.0,39.1846,39.2378,39.1314,39.1846,57400.0
2011-07-06 15:00:00,66.27,66.43,66.23,66.41,115900.0,39.1964,39.291,39.1728,39.2792,115900.0
2011-07-06 15:30:00,66.39,66.57,66.35,66.54,123800.0,39.2674,39.3739,39.2437,39.3561,123800.0
2011-07-07 09:30:00,67.01,67.89,66.88,67.82,100600.0,39.6341,40.1546,39.5572,40.1132,100600.0
2011-07-07 10:00:00,67.82,68.15,67.54,67.59,149100.0,40.1132,40.3084,39.9476,39.9771,149100.0
2011-07-07 10:30:00,67.58,67.62,67.44,67.52,40100.0,39.9712,39.9949,39.8884,39.9357,40100.0
2011-07-07 11:00:00,67.52,67.52,67.3,67.33,42900.0,39.9357,39.9357,39.8056,39.8234,42900.0
2011-07-07 11:30:00,67.33,67.51,67.26,67.35,42200.0,39.8234,39.9298,39.782,39.8352,42200.0
2011-07-07 12:00:00,67.34,67.81,67.32,67.69,75600.0,39.8293,40.1073,39.8175,40.0363,75600.0
2011-07-07 12:30:00,67.68,67.71,67.5,67.54,24500.0,40.0304,40.0481,39.9239,39.9476,24500.0
2011-07-07 13:00:00,67.52,67.63,67.5,67.57,28700.0,39.9357,40.0008,39.9239,39.9653,28700.0
2011-07-07 13:30:00,67.58,67.6,67.5,67.57,19600.0,39.9712,39.9831,39.9239,39.9653,19600.0
2011-07-07 14:00:00,67.58,67.62,67.51,67.55,35600.0,39.9712,39.9949,39.9298,39.9535,35600.0
2011-07-07 14:30:00,67.56,67.59,67.46,67.53,33700.0,39.9594,39.9771,39.9003,39.9417,33700.0
2011-07-07 15:00:00,67.54,67.63,67.48,67.59,55600.0,39.9476,40.0008,39.9121,39.9771,55600.0
2011-07-07 15:30:00,67.59,67.61,67.44,67.58,121200.0,39.9771,39.989,39.8884,39.9712,121200.0
2011-07-08 09:30:00,66.8,67.26,66.63,66.81,23100.0,39.5099,39.782,39.4093,39.5158,23100.0
2011-07-08 10:00:00,66.73,66.86,66.55,66.67,19200.0,39.4685,39.5454,39.362,39.433,19200.0
2011-07-08 10:30:00,66.67,66.92,66.64,66.92,17400.0,39.433,39.5809,39.4153,39.5809,17400.0
2011-07-08 11:00:00,66.88,67.01,66.79,66.94,21900.0,39.5572,39.6341,39.504,39.5927,21900.0
2011-07-08 11:30:00,66.95,67.11,66.8,67.03,12400.0,39.5986,39.6932,39.5099,39.6459,12400.0
2011-07-08 12:00:00,67.11,67.21,67.05,67.14,23300.0,39.6932,39.7524,39.6578,39.711,23300.0
2011-07-08 12:30:00,67.15,67.29,67.14,67.26,13000.0,39.7169,39.7997,39.711,39.782,13000.0
2011-07-08 13:00:00,67.26,67.26,67.11,67.26,16300.0,39.782,39.782,39.6932,39.782,16300.0
2011-07-08 13:30:00,67.27,67.34,67.18,67.21,23000.0,39.7879,39.8293,39.7346,39.7524,23000.0
2011-07-08 14:00:00,67.21,67.27,67.11,67.16,13100.0,39.7524,39.7879,39.6932,39.7228,13100.0
2011-07-08 14:30:00,67.18,67.32,67.17,67.25,27100.0,39.7346,39.8175,39.7287,39.776,27100.0
2011-07-08 15:00:00,67.26,67.28,67.08,67.17,38600.0,39.782,39.7938,39.6755,39.7287,38600.0
2011-07-08 15:30:00,67.14,67.35,67.14,67.28,102600.0,39.711,39.8352,39.711,39.7938,102600.0
2011-07-11 09:30:00,66.6,66.87,66.45,66.56,16400.0,39.3916,39.5513,39.3029,39.3679,16400.0
2011-07-11 10:00:00,66.56,66.66,66.23,66.29,16500.0,39.3679,39.4271,39.1728,39.2082,16500.0
2011-07-11 10:30:00,66.23,66.33,65.96,66.03,27000.0,39.1728,39.2319,39.0131,39.0545,27000.0
2011-07-11 11:00:00,66.0,66.44,66.0,66.44,11000.0,39.0367,39.297,39.0367,39.297,11000.0
2011-07-11 11:30:00,66.39,66.6,66.37,66.42,20400.0,39.2674,39.3916,39.2556,39.2851,20400.0
2011-07-11 12:00:00,66.44,66.61,66.34,66.54,17700.0,39.297,39.3975,39.2378,39.3561,17700.0
2011-07-11 12:30:00,66.52,66.55,66.34,66.36,11100.0,39.3443,39.362,39.2378,39.2496,11100.0
2011-07-11 13:00:00,66.38,66.41,66.13,66.28,11800.0,39.2615,39.2792,39.1136,39.2023,11800.0
2011-07-11 13:30:00,66.25,66.32,66.17,66.29,13700.0,39.1846,39.226,39.1373,39.2082,13700.0
2011-07-11 14:00:00,66.3,66.38,66.24,66.25,18300.0,39.2142,39.2615,39.1787,39.1846,18300.0
2011-07-11 14:30:00,66.24,66.37,66.18,66.22,24200.0,39.1787,39.2556,39.1432,39.1668,24200.0
2011-07-11 15:00:00,66.25,66.35,66.15,66.32,31400.0,39.1846,39.2437,39.1254,39.226,31400.0
2011-07-11 15:30:00,66.32,66.33,66.0,66.17,130500.0,39.226,39.2319,39.0367,39.1373,130500.0
2011-07-12 09:30:00,65.93,67.26,65.81,67.26,41300.0,38.9953,39.782,38.9243,39.782,41300.0
2011-07-12 10:00:00,67.19,67.61,67.16,67.49,38400.0,39.7406,39.989,39.7228,39.918,38400.0
2011-07-12 10:30:00,67.53,67.68,67.39,67.67,29700.0,39.9417,40.0304,39.8589,40.0245,29700.0
2011-07-12 11:00:00,67.65,68.0,67.6,67.99,14600.0,40.0126,40.2196,39.9831,40.2137,14600.0
2011-07-12 11:30:00,67.92,67.98,67.79,67.88,8100.0,40.1723,40.2078,40.0954,40.1487,8100.0
2011-07-12 12:00:00,67.86,67.86,67.55,67.55,8800.0,40.1368,40.1368,39.9535,39.9535,8800.0
2011-07-12 12:30:00,67.55,67.55,67.3,67.5,14100.0,39.9535,39.9535,39.8056,39.9239,14100.0
2011-07-12 13:00:00,67.5,67.63,67.18,67.18,13600.0,39.9239,40.0008,39.7346,39.7346,13600.0
2011-07-12 13:30:00,67.18,67.25,67.13,67.14,7800.0,39.7346,39.776,39.7051,39.711,7800.0
2011-07-12 14:00:00,67.16,67.54,67.16,67.35,18300.0,39.7228,39.9476,39.7228,39.8352,18300.0
2011-07-12 14:30:00,67.34,67.37,66.95,66.97,18300.0,39.8293,39.847,39.5986,39.6104,18300.0
2011-07-12 15:00:00,66.96,67.04,66.84,66.9,30500.0,39.6045,39.6518,39.5335,39.569,30500.0
2011-07-12 15:30:00,66.91,66.98,66.7,66.78,55900.0,39.5749,39.6164,39.4507,39.4981,55900.0
2011-07-13 09:30:00,67.14,67.14,66.26,66.59,66100.0,39.711,39.711,39.1905,39.3857,66100.0
2011-07-13 10:00:00,66.61,66.87,66.37,66.78,75700.0,39.3975,39.5513,39.2556,39.4981,75700.0
2011-07-13 10:30:00,66.76,66.88,66.52,66.55,44000.0,39.4862,39.5572,39.3443,39.362,44000.0
2011-07-13 11:00:00,66.49,66.5,66.15,66.24,38600.0,39.3265,39.3324,39.1254,39.1787,38600.0
2011-07-13 11:30:00,66.23,66.23,65.88,65.97,25500.0,39.1728,39.1728,38.9657,39.019,25500.0
2011-07-13 12:00:00,65.97,66.22,65.97,66.17,20900.0,39.019,39.1668,39.019,39.1373,20900.0
2011-07-13 12:30:00,66.18,66.37,66.16,66.27,27200.0,39.1432,39.2556,39.1314,39.1964,27200.0
2011-07-13 13:00:00,66.27,66.28,65.94,65.96,37500.0,39.1964,39.2023,39.0012,39.0131,37500.0
2011-07-13 13:30:00,65.98,66.07,65.82,65.85,36200.0,39.0249,39.0781,38.9303,38.948,36200.0
2011-07-13 14:00:00,65.83,65.92,65.6,65.76,52800.0,38.9362,38.9894,38.8001,38.8948,52800.0
2011-07-13 14:30:00,65.78,66.0,65.74,65.89,75100.0,38.9066,39.0367,38.8829,38.9717,75100.0
2011-07-13 15:00:00,65.89,65.97,65.53,65.68,71100.0,38.9717,39.019,38.7587,38.8474,71100.0
2011-07-13 15:30:00,65.68,65.88,65.52,65.7,208100.0,38.8474,38.9657,38.7528,38.8593,208100.0
2011-07-14 09:30:00,65.61,65.97,65.61,65.88,41900.0,38.806,39.019,38.806,38.9657,41900.0
2011-07-14 10:00:00,65.89,66.02,65.76,65.89,53700.0,38.9717,39.0485,38.8948,38.9717,53700.0
2011-07-14 10:30:00,65.95,65.96,65.54,65.59,15200.0,39.0071,39.0131,38.7646,38.7942,15200.0
2011-07-14 11:00:00,65.58,65.75,65.55,65.65,32900.0,38.7883,38.8888,38.7706,38.8297,32900.0
2011-07-14 11:30:00,65.61,65.72,65.52,65.62,17500.0,38.806,38.8711,38.7528,38.812,17500.0
2011-07-14 12:00:00,65.6,65.67,65.49,65.67,51300.0,38.8001,38.8415,38.7351,38.8415,51300.0
2011-07-14 12:30:00,65.7,65.97,65.46,65.47,67100.0,38.8593,39.019,38.7173,38.7232,67100.0
2011-07-14 13:00:00,65.46,65.52,65.2,65.51,26200.0,38.7173,38.7528,38.5635,38.7469,26200.0
2011-07-14 13:30:00,65.5,65.88,65.35,65.57,58500.0,38.741,38.9657,38.6523,38.7824,58500.0
2011-07-14 14:00:00,65.57,65.72,65.39,65.47,57600.0,38.7824,38.8711,38.6759,38.7232,57600.0
2011-07-14 14:30:00,65.47,65.56,65.35,65.44,34400.0,38.7232,38.7765,38.6523,38.7055,34400.0
2011-07-14 15:00:00,65.46,65.48,65.24,65.36,32000.0,38.7173,38.7292,38.5872,38.6582,32000.0
2011-07-14 15:30:00,65.37,65.55,65.26,65.27,116700.0,38.6641,38.7706,38.599,38.6049,116700.0
2011-07-15 09:30:00,65.61,65.76,65.14,65.76,28800.0,38.806,38.8948,38.5281,38.8948,28800.0
2011-07-15 10:00:00,65.7,65.9,65.56,65.86,31500.0,38.8593,38.9776,38.7765,38.9539,31500.0
2011-07-15 10:30:00,65.93,66.1,65.68,66.06,25400.0,38.9953,39.0959,38.8474,39.0722,25400.0
2011-07-15 11:00:00,66.07,66.36,66.03,66.31,21700.0,39.0781,39.2496,39.0545,39.2201,21700.0
2011-07-15 11:30:00,66.34,66.47,66.2,66.4,28600.0,39.2378,39.3147,39.155,39.2733,28600.0
2011-07-15 12:00:00,66.41,66.7,66.37,66.7,34800.0,39.2792,39.4507,39.2556,39.4507,34800.0
2011-07-15 12:30:00,66.69,66.72,66.57,66.72,26300.0,39.4448,39.4626,39.3739,39.4626,26300.0
2011-07-15 13:00:00,66.7,66.86,66.54,66.62,64800.0,39.4507,39.5454,39.3561,39.4034,64800.0
2011-07-15 13:30:00,66.61,66.66,66.52,66.53,44200.0,39.3975,39.4271,39.3443,39.3502,44200.0
2011-07-15 14:00:00,66.56,66.62,66.42,66.5,42600.0,39.3679,39.4034,39.2851,39.3324,42600.0
2011-07-15 14:30:00,66.48,66.9,66.48,66.74,55400.0,39.3206,39.569,39.3206,39.4744,55400.0
2011-07-15 15:00:00,66.75,67.02,66.74,66.97,63600.0,39.4803,39.64,39.4744,39.6104,63600.0
2011-07-15 15:30:00,66.97,67.05,66.85,66.93,162900.0,39.6104,39.6578,39.5395,39.5868,162900.0
2011-07-18 09:30:00,66.76,67.01,66.03,66.11,30700.0,39.4862,39.6341,39.0545,39.1018,30700.0
2011-07-18 10:00:00,66.11,66.36,65.82,66.26,50200.0,39.1018,39.2496,38.9303,39.1905,50200.0
2011-07-18 10:30:00,66.27,66.43,66.05,66.18,28500.0,39.1964,39.291,39.0663,39.1432,28500.0
2011-07-18 11:00:00,66.16,66.54,66.15,66.51,28200.0,39.1314,39.3561,39.1254,39.3384,28200.0
2011-07-18 11:30:00,66.47,66.58,66.36,66.5,52200.0,39.3147,39.3798,39.2496,39.3324,52200.0
2011-07-18 12:00:00,66.51,66.73,66.43,66.65,23900.0,39.3384,39.4685,39.291,39.4212,23900.0
2011-07-18 12:30:00,66.61,66.74,66.58,66.72,31000.0,39.3975,39.4744,39.3798,39.4626,31000.0
2011-07-18 13:00:00,66.69,66.69,66.55,66.61,24300.0,39.4448,39.4448,39.362,39.3975,24300.0
2011-07-18 13:30:00,66.65,66.9,66.62,66.9,10700.0,39.4212,39.569,39.4034,39.569,10700.0
2011-07-18 14:00:00,66.9,66.9,66.59,66.59,25700.0,39.569,39.569,39.3857,39.3857,25700.0
2011-07-18 14:30:00,66.58,66.58,66.4,66.57,25700.0,39.3798,39.3798,39.2733,39.3739,25700.0
2011-07-18 15:00:00,66.59,66.63,66.41,66.5,45200.0,39.3857,39.4093,39.2792,39.3324,45200.0
2011-07-18 15:30:00,66.51,66.75,66.49,66.66,91500.0,39.3384,39.4803,39.3265,39.4271,91500.0
2011-07-19 09:30:00,66.95,67.34,66.89,67.3,25500.0,39.5986,39.8293,39.5631,39.8056,25500.0
2011-07-19 10:00:00,67.3,67.89,67.24,67.79,32300.0,39.8056,40.1546,39.7701,40.0954,32300.0
2011-07-19 10:30:00,67.78,67.82,67.54,67.66,17600.0,40.0895,40.1132,39.9476,40.0185,17600.0
2011-07-19 11:00:00,67.64,67.7,67.49,67.56,16600.0,40.0067,40.0422,39.918,39.9594,16600.0
2011-07-19 11:30:00,67.56,67.56,67.33,67.43,28800.0,39.9594,39.9594,39.8234,39.8825,28800.0
2011-07-19 12:00:00,67.5,67.51,67.23,67.26,11300.0,39.9239,39.9298,39.7642,39.782,11300.0
2011-07-19 12:30:00,67.25,67.34,67.08,67.16,17600.0,39.776,39.8293,39.6755,39.7228,17600.0
2011-07-19 13:00:00,67.19,67.2,67.04,67.2,18800.0,39.7406,39.7465,39.6518,39.7465,18800.0
2011-07-19 13:30:00,67.26,67.6,67.24,67.43,16900.0,39.782,39.9831,39.7701,39.8825,16900.0
2011-07-19 14:00:00,67.39,67.47,67.3,67.45,17700.0,39.8589,39.9062,39.8056,39.8943,17700.0
2011-07-19 14:30:00,67.46,67.59,67.39,67.57,15300.0,39.9003,39.9771,39.8589,39.9653,15300.0
2011-07-19 15:00:00,67.57,67.71,67.56,67.68,19100.0,39.9653,40.0481,39.9594,40.0304,19100.0
2011-07-19 15:30:00,67.67,67.77,67.61,67.72,56700.0,40.0245,40.0836,39.989,40.054,56700.0
2011-07-20 09:30:00,67.86,68.21,67.45,67.96,17100.0,40.1368,40.3439,39.8943,40.196,17100.0
2011-07-20 10:00:00,67.97,68.26,67.87,68.12,32900.0,40.2019,40.3734,40.1428,40.2906,32900.0
2011-07-20 10:30:00,68.1,68.11,67.62,67.76,20400.0,40.2788,40.2847,39.9949,40.0777,20400.0
2011-07-20 11:00:00,67.74,68.05,67.74,68.02,13500.0,40.0659,40.2492,40.0659,40.2315,13500.0
2011-07-20 11:30:00,67.96,68.12,67.95,68.01,15000.0,40.196,40.2906,40.1901,40.2256,15000.0
2011-07-20 12:00:00,68.02,68.12,67.98,68.09,7600.0,40.2315,40.2906,40.2078,40.2729,7600.0
2011-07-20 12:30:00,68.11,68.14,68.01,68.12,11800.0,40.2847,40.3025,40.2256,40.2906,11800.0
2011-07-20 13:00:00,68.12,68.2,68.08,68.18,13600.0,40.2906,40.3379,40.267,40.3261,13600.0
2011-07-20 13:30:00,68.18,68.24,68.09,68.21,20600.0,40.3261,40.3616,40.2729,40.3439,20600.0
2011-07-20 14:00:00,68.21,68.27,68.18,68.27,13300.0,40.3439,40.3793,40.3261,40.3793,13300.0
2011-07-20 14:30:00,68.29,68.4,68.23,68.33,21800.0,40.3912,40.4562,40.3557,40.4148,21800.0
2011-07-20 15:00:00,68.33,68.41,68.26,68.3,18800.0,40.4148,40.4621,40.3734,40.3971,18800.0
2011-07-20 15:30:00,68.29,68.4,68.18,68.27,62800.0,40.3912,40.4562,40.3261,40.3793,62800.0
2011-07-21 09:30:00,68.5,68.95,68.44,68.88,49300.0,40.5154,40.7815,40.4799,40.7401,49300.0
2011-07-21 10:00:00,68.83,69.01,68.75,68.89,70800.0,40.7106,40.817,40.6632,40.7461,70800.0
2011-07-21 10:30:00,68.9,68.99,68.79,68.87,56800.0,40.752,40.8052,40.6869,40.7342,56800.0
2011-07-21 11:00:00,68.91,69.05,68.89,68.91,36800.0,40.7579,40.8407,40.7461,40.7579,36800.0
2011-07-21 11:30:00,68.92,68.97,68.85,68.89,29000.0,40.7638,40.7934,40.7224,40.7461,29000.0
2011-07-21 12:00:00,68.9,69.08,68.9,69.0,20000.0,40.752,40.8584,40.752,40.8111,20000.0
2011-07-21 12:30:00,68.98,69.22,68.96,69.0,32100.0,40.7993,40.9412,40.7875,40.8111,32100.0
2011-07-21 13:00:00,69.06,69.15,68.96,69.15,21300.0,40.8466,40.8998,40.7875,40.8998,21300.0
2011-07-21 13:30:00,69.15,69.15,68.88,68.93,21000.0,40.8998,40.8998,40.7401,40.7697,21000.0
2011-07-21 14:00:00,68.91,68.95,68.82,68.91,39900.0,40.7579,40.7815,40.7046,40.7579,39900.0
2011-07-21 14:30:00,68.9,68.96,68.88,68.91,43800.0,40.752,40.7875,40.7401,40.7579,43800.0
2011-07-21 15:00:00,68.91,68.96,68.77,68.85,65800.0,40.7579,40.7875,40.6751,40.7224,65800.0
2011-07-21 15:30:00,68.86,69.06,68.84,69.02,119300.0,40.7283,40.8466,40.7165,40.8229,119300.0
2011-07-22 09:30:00,68.83,69.13,68.66,69.07,27400.0,40.7106,40.888,40.61,40.8525,27400.0
2011-07-22 10:00:00,69.11,69.36,69.11,69.27,26700.0,40.8762,41.024,40.8762,40.9708,26700.0
2011-07-22 10:30:00,69.27,69.32,69.17,69.26,10400.0,40.9708,41.0004,40.9117,40.9649,10400.0
2011-07-22 11:00:00,69.25,69.34,69.22,69.27,12700.0,40.959,41.0122,40.9412,40.9708,12700.0
2011-07-22 11:30:00,69.29,69.44,69.27,69.39,9900.0,40.9826,41.0714,40.9708,41.0418,9900.0
2011-07-22 12:00:00,69.39,69.48,69.33,69.37,8400.0,41.0418,41.095,41.0063,41.03,8400.0
2011-07-22 12:30:00,69.35,69.35,69.17,69.26,12100.0,41.0181,41.0181,40.9117,40.9649,12100.0
2011-07-22 13:00:00,69.25,69.25,69.11,69.12,10600.0,40.959,40.959,40.8762,40.8821,10600.0
2011-07-22 13:30:00,69.12,69.19,69.08,69.18,12000.0,40.8821,40.9235,40.8584,40.9176,12000.0
2011-07-22 14:00:00,69.17,69.28,69.15,69.24,15600.0,40.9117,40.9767,40.8998,40.9531,15600.0
2011-07-22 14:30:00,69.24,69.32,69.24,69.3,9600.0,40.9531,41.0004,40.9531,40.9886,9600.0
2011-07-22 15:00:00,69.31,69.4,69.3,69.38,32500.0,40.9945,41.0477,40.9886,41.0359,32500.0
2011-07-22 15:30:00,69.38,69.41,69.23,69.31,61700.0,41.0359,41.0536,40.9471,40.9945,61700.0
2011-07-25 09:30:00,68.54,68.63,68.25,68.42,16200.0,40.539,40.5923,40.3675,40.4681,16200.0
2011-07-25 10:00:00,68.38,68.66,68.35,68.6,12000.0,40.4444,40.61,40.4267,40.5745,12000.0
2011-07-25 10:30:00,68.59,68.76,68.5,68.68,20300.0,40.5686,40.6692,40.5154,40.6218,20300.0
2011-07-25 11:00:00,68.67,68.9,68.67,68.87,18200.0,40.6159,40.752,40.6159,40.7342,18200.0
2011-07-25 11:30:00,68.88,68.89,68.76,68.78,3900.0,40.7401,40.7461,40.6692,40.681,3900.0
2011-07-25 12:00:00,68.76,68.94,68.76,68.94,13700.0,40.6692,40.7756,40.6692,40.7756,13700.0
2011-07-25 12:30:00,68.94,69.09,68.94,69.09,13700.0,40.7756,40.8643,40.7756,40.8643,13700.0
2011-07-25 13:00:00,69.08,69.22,69.07,69.2,14600.0,40.8584,40.9412,40.8525,40.9294,14600.0
2011-07-25 13:30:00,69.2,69.29,69.15,69.2,13700.0,40.9294,40.9826,40.8998,40.9294,13700.0
2011-07-25 14:00:00,69.2,69.29,69.19,69.26,13400.0,40.9294,40.9826,40.9235,40.9649,13400.0
2011-07-25 14:30:00,69.27,69.27,69.05,69.12,41500.0,40.9708,40.9708,40.8407,40.8821,41500.0
2011-07-25 15:00:00,69.13,69.24,69.04,69.13,116700.0,40.888,40.9531,40.8348,40.888,116700.0
2011-07-25 15:30:00,69.12,69.26,69.06,69.13,156200.0,40.8821,40.9649,40.8466,40.888,156200.0
2011-07-26 09:30:00,69.0,69.1,68.58,68.72,97600.0,40.8111,40.8703,40.5627,40.6455,97600.0
2011-07-26 10:00:00,68.74,68.8,68.46,68.54,43300.0,40.6573,40.6928,40.4917,40.539,43300.0
2011-07-26 10:30:00,68.53,68.83,68.48,68.8,39900.0,40.5331,40.7106,40.5035,40.6928,39900.0
2011-07-26 11:00:00,68.77,69.08,68.77,68.99,30800.0,40.6751,40.8584,40.6751,40.8052,30800.0
2011-07-26 11:30:00,68.96,69.05,68.93,69.05,21500.0,40.7875,40.8407,40.7697,40.8407,21500.0
2011-07-26 12:00:00,69.07,69.28,69.04,69.21,49700.0,40.8525,40.9767,40.8348,40.9353,49700.0
2011-07-26 12:30:00,69.21,69.24,69.19,69.22,29100.0,40.9353,40.9531,40.9235,40.9412,29100.0
2011-07-26 13:00:00,69.21,69.28,69.17,69.28,26800.0,40.9353,40.9767,40.9117,40.9767,26800.0
2011-07-26 13:30:00,69.27,69.29,69.21,69.25,11800.0,40.9708,40.9826,40.9353,40.959,11800.0
2011-07-26 14:00:00,69.23,69.35,69.22,69.24,16200.0,40.9471,41.0181,40.9412,40.9531,16200.0
2011-07-26 14:30:00,69.24,69.25,69.08,69.12,51100.0,40.9531,40.959,40.8584,40.8821,51100.0
2011-07-26 15:00:00,69.12,69.13,68.96,68.99,30400.0,40.8821,40.888,40.7875,40.8052,30400.0
2011-07-26 15:30:00,69.0,69.01,68.84,68.99,90700.0,40.8111,40.817,40.7165,40.8052,90700.0
2011-07-27 09:30:00,68.58,68.76,68.2,68.63,57900.0,40.5627,40.6692,40.3379,40.5923,57900.0
2011-07-27 10:00:00,68.59,68.6,68.09,68.09,57300.0,40.5686,40.5745,40.2729,40.2729,57300.0
2011-07-27 10:30:00,68.14,68.32,68.03,68.09,30500.0,40.3025,40.4089,40.2374,40.2729,30500.0
2011-07-27 11:00:00,68.04,68.22,67.94,68.22,27800.0,40.2433,40.3498,40.1842,40.3498,27800.0
2011-07-27 11:30:00,68.27,68.43,68.23,68.31,38400.0,40.3793,40.474,40.3557,40.403,38400.0
2011-07-27 12:00:00,68.27,68.28,67.91,67.91,22000.0,40.3793,40.3853,40.1664,40.1664,22000.0
2011-07-27 12:30:00,67.96,68.01,67.75,67.81,30300.0,40.196,40.2256,40.0718,40.1073,30300.0
2011-07-27 13:00:00,67.81,67.86,67.67,67.74,17100.0,40.1073,40.1368,40.0245,40.0659,17100.0
2011-07-27 13:30:00,67.75,67.88,67.72,67.83,27300.0,40.0718,40.1487,40.054,40.1191,27300.0
2011-07-27 14:00:00,67.82,67.92,67.68,67.71,32500.0,40.1132,40.1723,40.0304,40.0481,32500.0
2011-07-27 14:30:00,67.7,67.83,67.51,67.78,83700.0,40.0422,40.1191,39.9298,40.0895,83700.0
2011-07-27 15:00:00,67.78,67.81,67.54,67.63,103400.0,40.0895,40.1073,39.9476,40.0008,103400.0
2011-07-27 15:30:00,67.65,67.68,67.22,67.38,180300.0,40.0126,40.0304,39.7583,39.8529,180300.0
2011-07-28 09:30:00,67.26,67.64,66.35,66.36,38400.0,39.782,40.0067,39.2437,39.2496,38400.0
2011-07-28 10:00:00,66.38,66.84,66.25,66.84,44900.0,39.2615,39.5335,39.1846,39.5335,44900.0
2011-07-28 10:30:00,66.87,67.17,66.87,67.14,49000.0,39.5513,39.7287,39.5513,39.711,49000.0
2011-07-28 11:00:00,67.14,67.58,67.09,67.49,39300.0,39.711,39.9712,39.6814,39.918,39300.0
2011-07-28 11:30:00,67.53,67.62,67.38,67.58,17500.0,39.9417,39.9949,39.8529,39.9712,17500.0
2011-07-28 12:00:00,67.62,67.66,67.38,67.39,43200.0,39.9949,40.0185,39.8529,39.8589,43200.0
2011-07-28 12:30:00,67.39,67.41,67.17,67.27,18300.0,39.8589,39.8707,39.7287,39.7879,18300.0
2011-07-28 13:00:00,67.22,67.26,67.05,67.2,26900.0,39.7583,39.782,39.6578,39.7465,26900.0
2011-07-28 13:30:00,67.2,67.3,67.14,67.15,28900.0,39.7465,39.8056,39.711,39.7169,28900.0
2011-07-28 14:00:00,67.15,67.22,67.0,67.05,31300.0,39.7169,39.7583,39.6282,39.6578,31300.0
2011-07-28 14:30:00,67.02,67.23,67.01,67.2,22900.0,39.64,39.7642,39.6341,39.7465,22900.0
2011-07-28 15:00:00,67.2,67.21,66.91,66.96,52900.0,39.7465,39.7524,39.5749,39.6045,52900.0
2011-07-28 15:30:00,66.96,67.24,66.8,67.2,187500.0,39.6045,39.7701,39.5099,39.7465,187500.0
2011-07-29 09:30:00,63.26,66.96,63.26,66.64,118400.0,37.4161,39.6045,37.4161,39.4153,118400.0
2011-07-29 10:00:00,66.7,66.79,65.82,65.93,38600.0,39.4507,39.504,38.9303,38.9953,38600.0
2011-07-29 10:30:00,66.01,66.71,65.72,66.7,28900.0,39.0426,39.4567,38.8711,39.4507,28900.0
2011-07-29 11:00:00,66.68,66.74,66.53,66.57,22400.0,39.4389,39.4744,39.3502,39.3739,22400.0
2011-07-29 11:30:00,66.57,66.57,66.31,66.48,12200.0,39.3739,39.3739,39.2201,39.3206,12200.0
2011-07-29 12:00:00,66.5,66.52,66.34,66.37,11700.0,39.3324,39.3443,39.2378,39.2556,11700.0
2011-07-29 12:30:00,66.39,66.49,66.27,66.45,16000.0,39.2674,39.3265,39.1964,39.3029,16000.0
2011-07-29 13:00:00,66.41,66.54,66.34,66.49,18900.0,39.2792,39.3561,39.2378,39.3265,18900.0
2011-07-29 13:30:00,66.48,66.65,66.4,66.63,26800.0,39.3206,39.4212,39.2733,39.4093,26800.0
2011-07-29 14:00:00,66.61,66.74,66.57,66.68,33900.0,39.3975,39.4744,39.3739,39.4389,33900.0
2011-07-29 14:30:00,66.71,67.06,66.66,66.97,39600.0,39.4567,39.6637,39.4271,39.6104,39600.0
2011-07-29 15:00:00,66.96,67.08,66.94,67.02,63800.0,39.6045,39.6755,39.5927,39.64,63800.0
2011-07-29 15:30:00,67.02,67.23,66.95,67.07,103300.0,39.64,39.7642,39.5986,39.6696,103300.0
2011-08-01 09:30:00,67.68,68.26,67.22,67.63,53300.0,40.0304,40.3734,39.7583,40.0008,53300.0
2011-08-01 10:00:00,67.59,67.59,67.0,67.03,122500.0,39.9771,39.9771,39.6282,39.6459,122500.0
2011-08-01 10:30:00,67.04,67.24,67.0,67.08,37100.0,39.6518,39.7701,39.6282,39.6755,37100.0
2011-08-01 11:00:00,67.06,67.19,66.91,67.11,41900.0,39.6637,39.7406,39.5749,39.6932,41900.0
2011-08-01 11:30:00,67.09,67.09,66.88,66.97,19100.0,39.6814,39.6814,39.5572,39.6104,19100.0
2011-08-01 12:00:00,67.03,67.09,66.97,67.01,20500.0,39.6459,39.6814,39.6104,39.6341,20500.0
2011-08-01 12:30:00,67.01,67.14,66.83,66.84,35600.0,39.6341,39.711,39.5276,39.5335,35600.0
2011-08-01 13:00:00,66.86,66.95,66.75,66.87,21500.0,39.5454,39.5986,39.4803,39.5513,21500.0
2011-08-01 13:30:00,66.88,67.06,66.84,66.94,17200.0,39.5572,39.6637,39.5335,39.5927,17200.0
2011-08-01 14:00:00,66.93,67.03,66.9,67.0,33500.0,39.5868,39.6459,39.569,39.6282,33500.0
2011-08-01 14:30:00,66.99,67.16,66.92,67.11,36800.0,39.6223,39.7228,39.5809,39.6932,36800.0
2011-08-01 15:00:00,67.11,67.37,67.08,67.37,28000.0,39.6932,39.847,39.6755,39.847,28000.0
2011-08-01 15:30:00,67.36,67.41,67.05,67.23,164100.0,39.8411,39.8707,39.6578,39.7642,164100.0
2011-08-02 09:30:00,67.18,67.98,66.9,67.67,74800.0,39.7346,40.2078,39.569,40.0245,74800.0
2011-08-02 10:00:00,67.69,67.73,67.3,67.4,46900.0,40.0363,40.06,39.8056,39.8648,46900.0
2011-08-02 10:30:00,67.42,67.44,67.1,67.26,35800.0,39.8766,39.8884,39.6873,39.782,35800.0
2011-08-02 11:00:00,67.27,67.27,66.32,66.37,44300.0,39.7879,39.7879,39.226,39.2556,44300.0
2011-08-02 11:30:00,66.37,66.48,66.25,66.31,35600.0,39.2556,39.3206,39.1846,39.2201,35600.0
2011-08-02 12:00:00,66.32,66.73,66.26,66.5,35200.0,39.226,39.4685,39.1905,39.3324,35200.0
2011-08-02 12:30:00,66.53,66.64,66.33,66.39,28900.0,39.3502,39.4153,39.2319,39.2674,28900.0
2011-08-02 13:00:00,66.43,66.6,66.42,66.49,48000.0,39.291,39.3916,39.2851,39.3265,48000.0
2011-08-02 13:30:00,66.52,66.52,65.72,65.77,114700.0,39.3443,39.3443,38.8711,38.9007,114700.0
2011-08-02 14:00:00,65.78,66.21,65.76,65.99,32400.0,38.9066,39.1609,38.8948,39.0308,32400.0
2011-08-02 14:30:00,65.99,66.14,65.78,66.13,21800.0,39.0308,39.1195,38.9066,39.1136,21800.0
2011-08-02 15:00:00,66.13,66.24,65.74,65.83,63800.0,39.1136,39.1787,38.8829,38.9362,63800.0
2011-08-02 15:30:00,65.84,65.93,65.39,65.4,190200.0,38.9421,38.9953,38.6759,38.6818,190200.0
2011-08-03 09:30:00,65.68,65.77,64.61,64.64,53800.0,38.8474,38.9007,38.2146,38.2323,53800.0
2011-08-03 10:00:00,64.63,64.89,63.81,63.91,50300.0,38.2264,38.3802,37.7414,37.8006,50300.0
2011-08-03 10:30:00,63.91,64.13,63.15,64.09,73900.0,37.8006,37.9307,37.351,37.907,73900.0
2011-08-03 11:00:00,64.12,64.7,64.03,64.44,55500.0,37.9248,38.2678,37.8715,38.114,55500.0
2011-08-03 11:30:00,64.45,64.85,64.38,64.76,28500.0,38.1199,38.3565,38.0785,38.3033,28500.0
2011-08-03 12:00:00,64.73,64.73,64.1,64.17,28800.0,38.2856,38.2856,37.9129,37.9543,28800.0
2011-08-03 12:30:00,64.17,64.8,64.12,64.7,26900.0,37.9543,38.327,37.9248,38.2678,26900.0
2011-08-03 13:00:00,64.69,64.79,64.48,64.76,23500.0,38.2619,38.321,38.1377,38.3033,23500.0
2011-08-03 13:30:00,64.77,65.24,64.72,65.05,41300.0,38.3092,38.5872,38.2796,38.4748,41300.0
2011-08-03 14:00:00,65.09,65.22,64.74,64.77,38000.0,38.4985,38.5754,38.2915,38.3092,38000.0
2011-08-03 14:30:00,64.82,65.19,64.72,65.19,67600.0,38.3388,38.5576,38.2796,38.5576,67600.0
2011-08-03 15:00:00,65.17,65.53,65.01,65.35,92200.0,38.5458,38.7587,38.4512,38.6523,92200.0
2011-08-03 15:30:00,65.31,65.39,65.11,65.29,194600.0,38.6286,38.6759,38.5103,38.6168,194600.0
2011-08-04 09:30:00,64.14,64.69,64.12,64.56,39600.0,37.9366,38.2619,37.9248,38.185,39600.0
2011-08-04 10:00:00,64.51,64.6,64.23,64.35,29100.0,38.1554,38.2087,37.9898,38.0608,29100.0
2011-08-04 10:30:00,64.35,64.56,64.26,64.37,42000.0,38.0608,38.185,38.0076,38.0726,42000.0
2011-08-04 11:00:00,64.35,64.47,63.93,63.96,39600.0,38.0608,38.1318,37.8124,37.8301,39600.0
2011-08-04 11:30:00,63.98,64.22,63.46,63.86,32500.0,37.842,37.9839,37.5344,37.771,32500.0
2011-08-04 12:00:00,63.94,64.13,63.71,63.88,24300.0,37.8183,37.9307,37.6823,37.7828,24300.0
2011-08-04 12:30:00,63.9,64.13,63.8,63.8,12500.0,37.7946,37.9307,37.7355,37.7355,12500.0
2011-08-04 13:00:00,63.88,64.13,63.81,64.06,15600.0,37.7828,37.9307,37.7414,37.8893,15600.0
2011-08-04 13:30:00,63.97,63.99,63.55,63.62,25000.0,37.836,37.8479,37.5876,37.629,25000.0
2011-08-04 14:00:00,63.6,63.61,62.89,63.05,38600.0,37.6172,37.6231,37.1973,37.2919,38600.0
2011-08-04 14:30:00,63.01,63.79,62.96,63.66,45800.0,37.2682,37.7296,37.2387,37.6527,45800.0
2011-08-04 15:00:00,63.62,63.87,63.15,63.15,54900.0,37.629,37.7769,37.351,37.351,54900.0
2011-08-04 15:30:00,63.14,63.17,62.21,62.22,215100.0,37.3451,37.3629,36.7951,36.801,215100.0
2011-08-05 09:30:00,62.83,62.89,60.54,60.58,77300.0,37.1618,37.1973,35.8073,35.831,77300.0
2011-08-05 10:00:00,60.61,61.54,60.39,61.45,61700.0,35.8487,36.3988,35.7186,36.3455,61700.0
2011-08-05 10:30:00,61.34,61.69,61.11,61.69,30200.0,36.2805,36.4875,36.1444,36.4875,30200.0
2011-08-05 11:00:00,61.71,61.71,60.76,61.36,43000.0,36.4993,36.4993,35.9374,36.2923,43000.0
2011-08-05 11:30:00,61.36,61.4,59.54,59.76,50200.0,36.2923,36.316,35.2158,35.346,50200.0
2011-08-05 12:00:00,59.67,60.65,59.57,60.26,65500.0,35.2927,35.8724,35.2336,35.6417,65500.0
2011-08-05 12:30:00,60.26,61.66,60.15,61.18,75100.0,35.6417,36.4698,35.5766,36.1859,75100.0
2011-08-05 13:00:00,61.29,61.4,60.67,60.97,37900.0,36.2509,36.316,35.8842,36.0616,37900.0
2011-08-05 13:30:00,61.07,61.55,60.72,61.25,91100.0,36.1208,36.4047,35.9138,36.2273,91100.0
2011-08-05 14:00:00,61.23,61.28,60.69,60.97,52000.0,36.2154,36.245,35.896,36.0616,52000.0
2011-08-05 14:30:00,60.99,61.13,60.47,60.57,53300.0,36.0735,36.1563,35.7659,35.8251,53300.0
2011-08-05 15:00:00,60.57,60.64,59.82,60.0,79500.0,35.8251,35.8665,35.3815,35.4879,79500.0
2011-08-05 15:30:00,59.95,60.55,59.94,60.14,208800.0,35.4584,35.8132,35.4524,35.5707,208800.0
2011-08-08 09:30:00,58.48,59.57,56.37,59.28,87800.0,34.5889,35.2336,33.3409,35.0621,87800.0
2011-08-08 10:00:00,59.28,59.52,58.75,58.86,88000.0,35.0621,35.204,34.7486,34.8137,88000.0
2011-08-08 10:30:00,58.94,59.29,58.48,58.91,80200.0,34.861,35.068,34.5889,34.8432,80200.0
2011-08-08 11:00:00,58.85,59.61,58.81,59.3,37400.0,34.8077,35.2573,34.7841,35.0739,37400.0
2011-08-08 11:30:00,59.3,59.48,59.1,59.37,61500.0,35.0739,35.1804,34.9556,35.1153,61500.0
2011-08-08 12:00:00,59.29,59.34,58.34,58.35,51300.0,35.068,35.0976,34.5061,34.512,51300.0
2011-08-08 12:30:00,58.36,58.56,58.15,58.21,38600.0,34.5179,34.6362,34.3937,34.4292,38600.0
2011-08-08 13:00:00,58.2,58.33,57.78,58.05,37600.0,34.4233,34.5002,34.1749,34.3346,37600.0
2011-08-08 13:30:00,58.01,58.12,57.36,57.37,35100.0,34.3109,34.376,33.9265,33.9324,35100.0
2011-08-08 14:00:00,57.41,57.73,56.37,56.96,66800.0,33.956,34.1453,33.3409,33.6899,66800.0
2011-08-08 14:30:00,56.99,57.63,56.86,56.99,54300.0,33.7076,34.0862,33.6307,33.7076,54300.0
2011-08-08 15:00:00,56.94,58.11,56.77,57.52,85100.0,33.678,34.3701,33.5775,34.0211,85100.0
2011-08-08 15:30:00,57.51,57.67,55.79,55.85,303700.0,34.0152,34.1098,32.9979,33.0333,303700.0
2011-08-09 09:30:00,57.02,57.38,56.25,56.38,143900.0,33.7254,33.9383,33.2699,33.3468,143900.0
2011-08-09 10:00:00,56.42,56.81,56.32,56.51,67000.0,33.3705,33.6011,33.3113,33.4237,67000.0
2011-08-09 10:30:00,56.58,57.45,56.54,57.13,48800.0,33.4651,33.9797,33.4415,33.7904,48800.0
2011-08-09 11:00:00,57.16,57.6,56.66,57.57,44700.0,33.8082,34.0684,33.5124,34.0507,44700.0
2011-08-09 11:30:00,57.61,58.04,57.4,57.98,76800.0,34.0743,34.3287,33.9501,34.2932,76800.0
2011-08-09 12:00:00,57.95,58.23,57.95,58.03,27700.0,34.2754,34.441,34.2754,34.3227,27700.0
2011-08-09 12:30:00,58.02,58.13,57.73,57.91,38900.0,34.3168,34.3819,34.1453,34.2518,38900.0
2011-08-09 13:00:00,57.9,58.32,57.75,58.22,38200.0,34.2458,34.4943,34.1571,34.4351,38200.0
2011-08-09 13:30:00,58.22,58.31,57.69,58.01,43200.0,34.4351,34.4883,34.1216,34.3109,43200.0
2011-08-09 14:00:00,57.99,58.38,57.01,57.91,66800.0,34.2991,34.5297,33.7194,34.2518,66800.0
2011-08-09 14:30:00,57.96,57.96,55.98,57.12,108700.0,34.2813,34.2813,33.1102,33.7845,108700.0
2011-08-09 15:00:00,57.11,59.21,56.9,59.1,134100.0,33.7786,35.0207,33.6544,34.9556,134100.0
2011-08-09 15:30:00,59.11,61.91,58.42,61.88,390700.0,34.9615,36.6176,34.5534,36.5999,390700.0
2011-08-10 09:30:00,60.3,61.72,60.23,61.52,82100.0,35.6654,36.5052,35.624,36.387,82100.0
2011-08-10 10:00:00,61.46,61.8,60.48,61.07,61200.0,36.3515,36.5526,35.7718,36.1208,61200.0
2011-08-10 10:30:00,61.07,61.99,60.97,61.9,68300.0,36.1208,36.6649,36.0616,36.6117,68300.0
2011-08-10 11:00:00,61.82,61.82,61.01,61.09,90100.0,36.5644,36.5644,36.0853,36.1326,90100.0
2011-08-10 11:30:00,61.05,62.59,61.04,62.59,92700.0,36.109,37.0198,36.103,37.0198,92700.0
2011-08-10 12:00:00,62.51,63.22,62.26,62.6,45800.0,36.9725,37.3924,36.8246,37.0257,45800.0
2011-08-10 12:30:00,62.51,63.0,62.21,62.59,73400.0,36.9725,37.2623,36.7951,37.0198,73400.0
2011-08-10 13:00:00,62.53,62.56,61.92,62.21,84300.0,36.9843,37.0021,36.6235,36.7951,84300.0
2011-08-10 13:30:00,62.18,63.21,61.89,63.19,96000.0,36.7773,37.3865,36.6058,37.3747,96000.0
2011-08-10 14:00:00,63.12,63.78,62.73,63.39,127900.0,37.3333,37.7237,37.1026,37.493,127900.0
2011-08-10 14:30:00,63.36,63.95,63.0,63.0,82000.0,37.4752,37.8242,37.2623,37.2623,82000.0
2011-08-10 15:00:00,63.01,63.44,62.52,62.58,116300.0,37.2682,37.5226,36.9784,37.0139,116300.0
2011-08-10 15:30:00,62.58,62.61,60.33,60.42,300400.0,37.0139,37.0316,35.6831,35.7363,300400.0
2011-08-11 09:30:00,60.73,61.73,60.48,61.37,96800.0,35.9197,36.5112,35.7718,36.2982,96800.0
2011-08-11 10:00:00,61.35,62.73,61.35,62.39,68900.0,36.2864,37.1026,36.2864,36.9015,68900.0
2011-08-11 10:30:00,62.42,63.52,62.35,63.39,67300.0,36.9193,37.5699,36.8779,37.493,67300.0
2011-08-11 11:00:00,63.44,63.99,62.97,63.25,64100.0,37.5226,37.8479,37.2446,37.4102,64100.0
2011-08-11 11:30:00,63.14,63.61,62.86,63.22,58100.0,37.3451,37.6231,37.1795,37.3924,58100.0
2011-08-11 12:00:00,63.2,63.45,62.73,62.85,48400.0,37.3806,37.5285,37.1026,37.1736,48400.0
2011-08-11 12:30:00,62.87,63.8,62.87,63.62,46000.0,37.1854,37.7355,37.1854,37.629,46000.0
2011-08-11 13:00:00,63.58,63.75,63.23,63.59,40500.0,37.6054,37.7059,37.3984,37.6113,40500.0
2011-08-11 13:30:00,63.6,64.0,63.07,64.0,48100.0,37.6172,37.8538,37.3037,37.8538,48100.0
2011-08-11 14:00:00,63.9,64.0,63.66,63.81,29200.0,37.7946,37.8538,37.6527,37.7414,29200.0
2011-08-11 14:30:00,63.85,64.38,63.68,64.32,46700.0,37.7651,38.0785,37.6645,38.0431,46700.0
2011-08-11 15:00:00,64.3,65.61,64.18,65.2,64400.0,38.0312,38.806,37.9602,38.5635,64400.0
2011-08-11 15:30:00,65.22,65.78,64.16,64.55,242800.0,38.5754,38.9066,37.9484,38.1791,242800.0
2011-08-12 09:30:00,65.01,65.99,64.44,64.63,61600.0,38.4512,39.0308,38.114,38.2264,61600.0
2011-08-12 10:00:00,64.55,64.95,64.0,64.45,54000.0,38.1791,38.4157,37.8538,38.1199,54000.0
2011-08-12 10:30:00,64.48,64.48,63.88,64.26,27600.0,38.1377,38.1377,37.7828,38.0076,27600.0
2011-08-12 11:00:00,64.27,64.34,63.92,64.22,28700.0,38.0135,38.0549,37.8065,37.9839,28700.0
2011-08-12 11:30:00,64.18,65.02,64.14,64.95,21800.0,37.9602,38.4571,37.9366,38.4157,21800.0
2011-08-12 12:00:00,64.96,65.13,64.72,64.93,37500.0,38.4216,38.5221,38.2796,38.4038,37500.0
2011-08-12 12:30:00,65.09,65.09,64.32,64.71,38200.0,38.4985,38.4985,38.0431,38.2737,38200.0
2011-08-12 13:00:00,64.74,64.85,64.29,64.41,34600.0,38.2915,38.3565,38.0253,38.0963,34600.0
2011-08-12 13:30:00,64.43,64.74,64.28,64.52,26200.0,38.1081,38.2915,38.0194,38.1613,26200.0
2011-08-12 14:00:00,64.56,64.76,64.07,64.07,55100.0,38.185,38.3033,37.8952,37.8952,55100.0
2011-08-12 14:30:00,63.99,64.19,63.76,64.04,42000.0,37.8479,37.9662,37.7118,37.8774,42000.0
2011-08-12 15:00:00,64.09,64.44,64.08,64.12,130000.0,37.907,38.114,37.9011,37.9248,130000.0
2011-08-12 15:30:00,64.12,64.32,63.83,64.11,126900.0,37.9248,38.0431,37.7532,37.9188,126900.0
2011-08-15 09:30:00,64.54,65.4,64.51,65.25,16600.0,38.1732,38.6818,38.1554,38.5931,16600.0
2011-08-15 10:00:00,65.35,65.81,65.35,65.81,31400.0,38.6523,38.9243,38.6523,38.9243,31400.0
2011-08-15 10:30:00,65.87,66.23,65.75,66.05,39500.0,38.9598,39.1728,38.8888,39.0663,39500.0
2011-08-15 11:00:00,66.1,66.2,65.75,65.96,36400.0,39.0959,39.155,38.8888,39.0131,36400.0
2011-08-15 11:30:00,65.95,66.07,65.76,65.97,30600.0,39.0071,39.0781,38.8948,39.019,30600.0
2011-08-15 12:00:00,65.99,66.13,65.93,66.09,23200.0,39.0308,39.1136,38.9953,39.0899,23200.0
2011-08-15 12:30:00,66.12,66.37,65.98,66.37,31900.0,39.1077,39.2556,39.0249,39.2556,31900.0
2011-08-15 13:00:00,66.35,66.44,66.12,66.39,46800.0,39.2437,39.297,39.1077,39.2674,46800.0
2011-08-15 13:30:00,66.41,66.46,66.27,66.35,33200.0,39.2792,39.3088,39.1964,39.2437,33200.0
2011-08-15 14:00:00,66.38,66.67,66.32,66.64,33300.0,39.2615,39.433,39.226,39.4153,33300.0
2011-08-15 14:30:00,66.68,66.95,66.5,66.9,35300.0,39.4389,39.5986,39.3324,39.569,35300.0
2011-08-15 15:00:00,66.87,67.1,66.78,66.93,58400.0,39.5513,39.6873,39.4981,39.5868,58400.0
2011-08-15 15:30:00,66.94,67.1,66.78,67.06,173800.0,39.5927,39.6873,39.4981,39.6637,173800.0
2011-08-16 09:30:00,66.12,66.82,65.88,66.53,64400.0,39.1077,39.5217,38.9657,39.3502,64400.0
2011-08-16 10:00:00,66.65,66.83,66.59,66.77,57600.0,39.4212,39.5276,39.3857,39.4921,57600.0
2011-08-16 10:30:00,66.8,66.96,66.68,66.94,53700.0,39.5099,39.6045,39.4389,39.5927,53700.0
2011-08-16 11:00:00,66.92,66.93,66.64,66.7,27600.0,39.5809,39.5868,39.4153,39.4507,27600.0
2011-08-16 11:30:00,66.73,66.82,66.46,66.68,26500.0,39.4685,39.5217,39.3088,39.4389,26500.0
2011-08-16 12:00:00,66.62,66.9,66.26,66.35,27200.0,39.4034,39.569,39.1905,39.2437,27200.0
2011-08-16 12:30:00,66.28,66.89,66.19,66.76,38300.0,39.2023,39.5631,39.1491,39.4862,38300.0
2011-08-16 13:00:00,66.79,66.79,66.17,66.58,32600.0,39.504,39.504,39.1373,39.3798,32600.0
2011-08-16 13:30:00,66.61,66.89,66.45,66.71,25400.0,39.3975,39.5631,39.3029,39.4567,25400.0
2011-08-16 14:00:00,66.69,67.32,66.65,67.18,66100.0,39.4448,39.8175,39.4212,39.7346,66100.0
2011-08-16 14:30:00,67.17,67.23,66.92,66.92,41400.0,39.7287,39.7642,39.5809,39.5809,41400.0
2011-08-16 15:00:00,66.94,67.26,66.89,67.25,105100.0,39.5927,39.782,39.5631,39.776,105100.0
2011-08-16 15:30:00,67.25,67.25,66.57,66.7,342100.0,39.776,39.776,39.3739,39.4507,342100.0
2011-08-17 09:30:00,67.15,67.45,66.9,67.2,36000.0,39.7169,39.8943,39.569,39.7465,36000.0
2011-08-17 10:00:00,67.24,67.62,67.1,67.39,32900.0,39.7701,39.9949,39.6873,39.8589,32900.0
2011-08-17 10:30:00,67.41,67.46,67.08,67.08,37500.0,39.8707,39.9003,39.6755,39.6755,37500.0
2011-08-17 11:00:00,67.08,67.32,67.04,67.2,15800.0,39.6755,39.8175,39.6518,39.7465,15800.0
2011-08-17 11:30:00,67.2,67.29,66.45,66.57,16100.0,39.7465,39.7997,39.3029,39.3739,16100.0
2011-08-17 12:00:00,66.58,66.64,66.08,66.19,30800.0,39.3798,39.4153,39.084,39.1491,30800.0
2011-08-17 12:30:00,66.22,66.38,65.87,66.04,25000.0,39.1668,39.2615,38.9598,39.0604,25000.0
2011-08-17 13:00:00,65.98,66.11,65.73,65.79,22000.0,39.0249,39.1018,38.877,38.9125,22000.0
2011-08-17 13:30:00,65.81,66.15,65.78,66.03,31100.0,38.9243,39.1254,38.9066,39.0545,31100.0
2011-08-17 14:00:00,66.07,66.4,66.07,66.15,41600.0,39.0781,39.2733,39.0781,39.1254,41600.0
2011-08-17 14:30:00,66.14,66.47,66.01,66.46,51200.0,39.1195,39.3147,39.0426,39.3088,51200.0
2011-08-17 15:00:00,66.42,66.6,66.17,66.2,68300.0,39.2851,39.3916,39.1373,39.155,68300.0
2011-08-17 15:30:00,66.21,66.54,66.17,66.54,138500.0,39.1609,39.3561,39.1373,39.3561,138500.0
2011-08-18 09:30:00,64.56,65.24,64.07,64.45,52400.0,38.185,38.5872,37.8952,38.1199,52400.0
2011-08-18 10:00:00,64.54,64.54,63.51,64.25,67000.0,38.1732,38.1732,37.564,38.0017,67000.0
2011-08-18 10:30:00,64.25,64.39,63.94,64.29,46400.0,38.0017,38.0845,37.8183,38.0253,46400.0
2011-08-18 11:00:00,64.32,64.56,64.17,64.53,34600.0,38.0431,38.185,37.9543,38.1673,34600.0
2011-08-18 11:30:00,64.52,64.95,64.32,64.93,56400.0,38.1613,38.4157,38.0431,38.4038,56400.0
2011-08-18 12:00:00,64.91,65.21,64.72,64.76,52000.0,38.392,38.5695,38.2796,38.3033,52000.0
2011-08-18 12:30:00,64.76,64.83,64.07,64.07,30100.0,38.3033,38.3447,37.8952,37.8952,30100.0
2011-08-18 13:00:00,64.09,64.18,63.43,63.79,29000.0,37.907,37.9602,37.5166,37.7296,29000.0
2011-08-18 13:30:00,63.78,64.04,63.47,63.91,38200.0,37.7237,37.8774,37.5403,37.8006,38200.0
2011-08-18 14:00:00,63.93,64.2,63.85,64.06,53900.0,37.8124,37.9721,37.7651,37.8893,53900.0
2011-08-18 14:30:00,64.03,64.12,63.39,63.41,82100.0,37.8715,37.9248,37.493,37.5048,82100.0
2011-08-18 15:00:00,63.41,63.5,62.95,63.2,111500.0,37.5048,37.5581,37.2327,37.3806,111500.0
2011-08-18 15:30:00,63.17,63.7,62.68,63.32,265200.0,37.3629,37.6763,37.0731,37.4516,265200.0
2011-08-19 09:30:00,62.24,63.54,62.16,63.4,61100.0,36.8128,37.5817,36.7655,37.4989,61100.0
2011-08-19 10:00:00,63.3,63.92,63.13,63.46,95800.0,37.4398,37.8065,37.3392,37.5344,95800.0
2011-08-19 10:30:00,63.47,63.58,62.77,62.96,58200.0,37.5403,37.6054,37.1263,37.2387,58200.0
2011-08-19 11:00:00,63.03,63.04,62.51,62.79,110500.0,37.2801,37.286,36.9725,37.1381,110500.0
2011-08-19 11:30:00,62.79,63.08,62.63,63.03,70800.0,37.1381,37.3096,37.0435,37.2801,70800.0
2011-08-19 12:00:00,63.02,63.05,62.79,62.94,26300.0,37.2741,37.2919,37.1381,37.2268,26300.0
2011-08-19 12:30:00,62.95,63.19,62.87,63.06,25200.0,37.2327,37.3747,37.1854,37.2978,25200.0
2011-08-19 13:00:00,63.01,63.11,62.74,62.87,48900.0,37.2682,37.3274,37.1085,37.1854,48900.0
2011-08-19 13:30:00,62.84,62.96,62.66,62.96,50300.0,37.1677,37.2387,37.0612,37.2387,50300.0
2011-08-19 14:00:00,62.91,63.04,62.18,62.2,60000.0,37.2091,37.286,36.7773,36.7891,60000.0
2011-08-19 14:30:00,62.21,62.41,61.97,62.06,47800.0,36.7951,36.9134,36.6531,36.7063,47800.0
2011-08-19 15:00:00,62.02,62.23,61.54,62.19,70300.0,36.6827,36.8069,36.3988,36.7832,70300.0
2011-08-19 15:30:00,62.18,62.3,61.65,61.81,200700.0,36.7773,36.8483,36.4638,36.5585,200700.0
2011-08-22 09:30:00,63.13,63.37,62.16,62.2,43100.0,37.3392,37.4812,36.7655,36.7891,43100.0
2011-08-22 10:00:00,62.2,62.97,62.05,62.79,58600.0,36.7891,37.2446,36.7004,37.1381,58600.0
2011-08-22 10:30:00,62.8,63.11,62.44,62.51,28600.0,37.144,37.3274,36.9311,36.9725,28600.0
2011-08-22 11:00:00,62.44,62.71,62.36,62.65,37700.0,36.9311,37.0908,36.8838,37.0553,37700.0
2011-08-22 11:30:00,62.65,62.7,61.5,61.59,35300.0,37.0553,37.0849,36.3751,36.4284,35300.0
2011-08-22 12:00:00,61.58,62.3,61.47,62.04,92200.0,36.4224,36.8483,36.3574,36.6945,92200.0
2011-08-22 12:30:00,62.11,62.9,62.0,62.83,47300.0,36.7359,37.2032,36.6709,37.1618,47300.0
2011-08-22 13:00:00,62.82,63.2,62.66,62.9,38300.0,37.1559,37.3806,37.0612,37.2032,38300.0
2011-08-22 13:30:00,62.97,63.05,62.65,62.88,35900.0,37.2446,37.2919,37.0553,37.1913,35900.0
2011-08-22 14:00:00,62.85,62.98,62.57,62.72,34700.0,37.1736,37.2505,37.008,37.0967,34700.0
2011-08-22 14:30:00,62.8,62.83,62.11,62.16,21900.0,37.144,37.1618,36.7359,36.7655,21900.0
2011-08-22 15:00:00,62.09,62.31,62.0,62.24,30000.0,36.7241,36.8542,36.6709,36.8128,30000.0
2011-08-22 15:30:00,62.28,62.45,62.03,62.18,130300.0,36.8365,36.937,36.6886,36.7773,130300.0
2011-08-23 09:30:00,62.53,62.67,61.8,62.5,40900.0,36.9843,37.0671,36.5526,36.9666,40900.0
2011-08-23 10:00:00,62.36,63.26,62.36,62.87,59000.0,36.8838,37.4161,36.8838,37.1854,59000.0
2011-08-23 10:30:00,62.86,63.25,62.79,62.93,134600.0,37.1795,37.4102,37.1381,37.2209,134600.0
2011-08-23 11:00:00,62.99,63.31,62.92,63.24,67300.0,37.2564,37.4457,37.215,37.4043,67300.0
2011-08-23 11:30:00,63.3,63.91,63.29,63.78,24900.0,37.4398,37.8006,37.4338,37.7237,24900.0
2011-08-23 12:00:00,63.84,63.96,63.75,63.91,16100.0,37.7592,37.8301,37.7059,37.8006,16100.0
2011-08-23 12:30:00,63.94,64.33,63.86,64.27,27600.0,37.8183,38.049,37.771,38.0135,27600.0
2011-08-23 13:00:00,64.28,64.41,64.01,64.03,48500.0,38.0194,38.0963,37.8597,37.8715,48500.0
2011-08-23 13:30:00,64.0,64.08,63.36,63.56,32600.0,37.8538,37.9011,37.4752,37.5935,32600.0
2011-08-23 14:00:00,63.46,63.57,63.01,63.44,45400.0,37.5344,37.5995,37.2682,37.5226,45400.0
2011-08-23 14:30:00,63.45,63.69,63.36,63.61,29300.0,37.5285,37.6704,37.4752,37.6231,29300.0
2011-08-23 15:00:00,63.65,64.1,63.62,63.72,41000.0,37.6468,37.9129,37.629,37.6882,41000.0
2011-08-23 15:30:00,63.7,64.28,63.61,64.2,158800.0,37.6763,38.0194,37.6231,37.9721,158800.0
2011-08-24 09:30:00,64.09,64.83,64.01,64.69,48300.0,37.907,38.3447,37.8597,38.2619,48300.0
2011-08-24 10:00:00,64.72,65.27,64.31,64.37,89900.0,38.2796,38.6049,38.0371,38.0726,89900.0
2011-08-24 10:30:00,64.37,64.51,63.88,63.95,30100.0,38.0726,38.1554,37.7828,37.8242,30100.0
2011-08-24 11:00:00,63.99,64.3,63.75,64.29,39500.0,37.8479,38.0312,37.7059,38.0253,39500.0
2011-08-24 11:30:00,64.29,64.29,63.86,64.02,21300.0,38.0253,38.0253,37.771,37.8656,21300.0
2011-08-24 12:00:00,63.97,64.11,63.6,63.76,38400.0,37.836,37.9188,37.6172,37.7118,38400.0
2011-08-24 12:30:00,63.8,64.16,63.7,64.1,45800.0,37.7355,37.9484,37.6763,37.9129,45800.0
2011-08-24 13:00:00,64.05,64.52,63.87,64.4,65600.0,37.8834,38.1613,37.7769,38.0904,65600.0
2011-08-24 13:30:00,64.38,64.5,64.12,64.42,21700.0,38.0785,38.1495,37.9248,38.1022,21700.0
2011-08-24 14:00:00,64.42,64.49,64.16,64.3,13400.0,38.1022,38.1436,37.9484,38.0312,13400.0
2011-08-24 14:30:00,64.33,64.75,64.17,64.7,27500.0,38.049,38.2974,37.9543,38.2678,27500.0
2011-08-24 15:00:00,64.69,65.0,64.6,64.88,63200.0,38.2619,38.4453,38.2087,38.3743,63200.0
2011-08-24 15:30:00,64.87,65.21,64.87,65.17,120100.0,38.3684,38.5695,38.3684,38.5458,120100.0
2011-08-25 09:30:00,65.76,66.51,65.0,65.11,39800.0,38.8948,39.3384,38.4453,38.5103,39800.0
2011-08-25 10:00:00,65.17,65.18,64.01,64.19,61300.0,38.5458,38.5517,37.8597,37.9662,61300.0
2011-08-25 10:30:00,64.11,64.29,63.38,64.06,35400.0,37.9188,38.0253,37.4871,37.8893,35400.0
2011-08-25 11:00:00,64.13,64.26,63.83,64.1,22900.0,37.9307,38.0076,37.7532,37.9129,22900.0
2011-08-25 11:30:00,64.14,64.24,63.68,63.84,20900.0,37.9366,37.9957,37.6645,37.7592,20900.0
2011-08-25 12:00:00,63.84,63.97,63.48,63.53,122900.0,37.7592,37.836,37.5462,37.5758,122900.0
2011-08-25 12:30:00,63.54,63.59,62.92,63.31,100600.0,37.5817,37.6113,37.215,37.4457,100600.0
2011-08-25 13:00:00,63.32,64.14,63.29,64.07,30300.0,37.4516,37.9366,37.4338,37.8952,30300.0
2011-08-25 13:30:00,64.09,64.24,63.82,63.88,59900.0,37.907,37.9957,37.7473,37.7828,59900.0
2011-08-25 14:00:00,63.91,63.96,63.66,63.76,52800.0,37.8006,37.8301,37.6527,37.7118,52800.0
2011-08-25 14:30:00,63.77,63.88,63.08,63.08,73600.0,37.7177,37.7828,37.3096,37.3096,73600.0
2011-08-25 15:00:00,63.04,63.87,62.92,63.6,72500.0,37.286,37.7769,37.215,37.6172,72500.0
2011-08-25 15:30:00,63.59,63.66,63.03,63.26,164300.0,37.6113,37.6527,37.2801,37.4161,164300.0
2011-08-26 09:30:00,62.76,62.76,61.67,61.94,46100.0,37.1204,37.1204,36.4757,36.6354,46100.0
2011-08-26 10:00:00,61.95,62.97,61.43,62.88,43400.0,36.6413,37.2446,36.3337,37.1913,43400.0
2011-08-26 10:30:00,62.9,63.26,62.55,62.92,63700.0,37.2032,37.4161,36.9962,37.215,63700.0
2011-08-26 11:00:00,62.87,63.89,62.82,63.58,65700.0,37.1854,37.7887,37.1559,37.6054,65700.0
2011-08-26 11:30:00,63.55,63.87,63.43,63.72,56600.0,37.5876,37.7769,37.5166,37.6882,56600.0
2011-08-26 12:00:00,63.73,64.15,63.73,64.15,47000.0,37.6941,37.9425,37.6941,37.9425,47000.0
2011-08-26 12:30:00,64.1,64.13,63.69,63.84,29900.0,37.9129,37.9307,37.6704,37.7592,29900.0
2011-08-26 13:00:00,63.81,64.33,63.71,64.33,24900.0,37.7414,38.049,37.6823,38.049,24900.0
2011-08-26 13:30:00,64.35,64.38,64.09,64.31,29500.0,38.0608,38.0785,37.907,38.0371,29500.0
2011-08-26 14:00:00,64.35,64.44,63.97,63.97,50800.0,38.0608,38.114,37.836,37.836,50800.0
2011-08-26 14:30:00,63.99,64.24,63.81,64.21,49500.0,37.8479,37.9957,37.7414,37.978,49500.0
2011-08-26 15:00:00,64.24,64.25,63.77,63.93,46100.0,37.9957,38.0017,37.7177,37.8124,46100.0
2011-08-26 15:30:00,63.97,64.26,63.9,64.21,143100.0,37.836,38.0076,37.7946,37.978,143100.0
2011-08-29 09:30:00,65.24,65.37,64.88,65.12,15300.0,38.5872,38.6641,38.3743,38.5162,15300.0
2011-08-29 10:00:00,65.02,65.15,64.72,64.99,8000.0,38.4571,38.534,38.2796,38.4393,8000.0
2011-08-29 10:30:00,64.98,65.19,64.89,65.13,24200.0,38.4334,38.5576,38.3802,38.5221,24200.0
2011-08-29 11:00:00,65.19,65.22,64.95,65.21,138200.0,38.5576,38.5754,38.4157,38.5695,138200.0
2011-08-29 11:30:00,65.21,65.87,65.17,65.75,44000.0,38.5695,38.9598,38.5458,38.8888,44000.0
2011-08-29 12:00:00,65.75,66.12,65.75,65.92,24000.0,38.8888,39.1077,38.8888,38.9894,24000.0
2011-08-29 12:30:00,65.89,65.98,65.73,65.92,36000.0,38.9717,39.0249,38.877,38.9894,36000.0
2011-08-29 13:00:00,65.9,65.96,65.8,65.81,29500.0,38.9776,39.0131,38.9184,38.9243,29500.0
2011-08-29 13:30:00,65.83,65.89,65.69,65.72,35800.0,38.9362,38.9717,38.8534,38.8711,35800.0
2011-08-29 14:00:00,65.7,66.01,65.7,66.01,27000.0,38.8593,39.0426,38.8593,39.0426,27000.0
2011-08-29 14:30:00,65.99,66.04,65.7,65.7,58800.0,39.0308,39.0604,38.8593,38.8593,58800.0
2011-08-29 15:00:00,65.69,66.02,65.62,65.98,61700.0,38.8534,39.0485,38.812,39.0249,61700.0
2011-08-29 15:30:00,65.97,66.11,65.81,66.05,149800.0,39.019,39.1018,38.9243,39.0663,149800.0
2011-08-30 09:30:00,65.93,66.05,65.15,65.43,64500.0,38.9953,39.0663,38.534,38.6996,64500.0
2011-08-30 10:00:00,65.43,65.76,64.96,65.5,27700.0,38.6996,38.8948,38.4216,38.741,27700.0
2011-08-30 10:30:00,65.49,65.7,65.23,65.42,16000.0,38.7351,38.8593,38.5813,38.6937,16000.0
2011-08-30 11:00:00,65.37,66.13,65.35,66.06,14400.0,38.6641,39.1136,38.6523,39.0722,14400.0
2011-08-30 11:30:00,66.11,66.65,66.09,66.25,19800.0,39.1018,39.4212,39.0899,39.1846,19800.0
2011-08-30 12:00:00,66.25,66.3,65.94,66.14,97900.0,39.1846,39.2142,39.0012,39.1195,97900.0
2011-08-30 12:30:00,66.14,66.27,65.63,65.78,79400.0,39.1195,39.1964,38.8179,38.9066,79400.0
2011-08-30 13:00:00,65.78,65.97,65.61,65.74,19700.0,38.9066,39.019,38.806,38.8829,19700.0
2011-08-30 13:30:00,65.74,65.96,65.6,65.8,19000.0,38.8829,39.0131,38.8001,38.9184,19000.0
2011-08-30 14:00:00,65.83,66.32,65.75,66.24,38200.0,38.9362,39.226,38.8888,39.1787,38200.0
2011-08-30 14:30:00,66.25,66.32,66.09,66.32,51000.0,39.1846,39.226,39.0899,39.226,51000.0
2011-08-30 15:00:00,66.29,66.49,66.18,66.49,31500.0,39.2082,39.3265,39.1432,39.3265,31500.0
2011-08-30 15:30:00,66.49,66.79,66.34,66.35,72200.0,39.3265,39.504,39.2378,39.2437,72200.0
2011-08-31 09:30:00,66.82,66.97,66.05,66.63,38300.0,39.5217,39.6104,39.0663,39.4093,38300.0
2011-08-31 10:00:00,66.67,67.17,66.67,66.86,78600.0,39.433,39.7287,39.433,39.5454,78600.0
2011-08-31 10:30:00,66.9,67.03,66.33,66.44,57600.0,39.569,39.6459,39.2319,39.297,57600.0
2011-08-31 11:00:00,66.43,66.66,66.3,66.38,15700.0,39.291,39.4271,39.2142,39.2615,15700.0
2011-08-31 11:30:00,66.39,66.69,66.2,66.2,20400.0,39.2674,39.4448,39.155,39.155,20400.0
2011-08-31 12:00:00,66.23,66.78,66.23,66.68,28600.0,39.1728,39.4981,39.1728,39.4389,28600.0
2011-08-31 12:30:00,66.68,67.0,66.68,66.94,56100.0,39.4389,39.6282,39.4389,39.5927,56100.0
2011-08-31 13:00:00,66.94,66.98,66.63,66.72,44000.0,39.5927,39.6164,39.4093,39.4626,44000.0
2011-08-31 13:30:00,66.73,67.03,66.7,66.86,32100.0,39.4685,39.6459,39.4507,39.5454,32100.0
2011-08-31 14:00:00,66.86,66.86,66.67,66.71,29500.0,39.5454,39.5454,39.433,39.4567,29500.0
2011-08-31 14:30:00,66.73,66.8,66.66,66.78,78100.0,39.4685,39.5099,39.4271,39.4981,78100.0
2011-08-31 15:00:00,66.78,66.92,66.59,66.71,130300.0,39.4981,39.5809,39.3857,39.4567,130300.0
2011-08-31 15:30:00,66.71,67.01,66.64,66.86,145400.0,39.4567,39.6341,39.4153,39.5454,145400.0
2011-09-01 09:30:00,66.79,66.99,65.82,65.98,30000.0,39.504,39.6223,38.9303,39.0249,30000.0
2011-09-01 10:00:00,65.98,67.19,65.98,66.94,54400.0,39.0249,39.7406,39.0249,39.5927,54400.0
2011-09-01 10:30:00,66.94,67.21,66.67,66.68,31500.0,39.5927,39.7524,39.433,39.4389,31500.0
2011-09-01 11:00:00,66.71,67.01,66.59,66.98,25400.0,39.4567,39.6341,39.3857,39.6164,25400.0
2011-09-01 11:30:00,66.98,67.07,66.75,66.82,28500.0,39.6164,39.6696,39.4803,39.5217,28500.0
2011-09-01 12:00:00,66.79,66.82,66.56,66.7,18400.0,39.504,39.5217,39.3679,39.4507,18400.0
2011-09-01 12:30:00,66.76,66.76,66.34,66.42,19600.0,39.4862,39.4862,39.2378,39.2851,19600.0
2011-09-01 13:00:00,66.28,66.33,65.97,66.14,24100.0,39.2023,39.2319,39.019,39.1195,24100.0
2011-09-01 13:30:00,66.13,66.17,66.05,66.05,62900.0,39.1136,39.1373,39.0663,39.0663,62900.0
2011-09-01 14:00:00,66.05,66.13,65.82,66.03,50800.0,39.0663,39.1136,38.9303,39.0545,50800.0
2011-09-01 14:30:00,66.05,66.31,66.05,66.11,30500.0,39.0663,39.2201,39.0663,39.1018,30500.0
2011-09-01 15:00:00,66.12,66.3,65.95,66.14,52100.0,39.1077,39.2142,39.0071,39.1195,52100.0
2011-09-01 15:30:00,66.11,66.18,65.85,66.04,130500.0,39.1018,39.1432,38.948,39.0604,130500.0
2011-09-02 09:30:00,64.62,65.52,64.62,65.49,114100.0,38.2205,38.7528,38.2205,38.7351,114100.0
2011-09-02 10:00:00,65.45,66.0,65.17,65.85,41500.0,38.7114,39.0367,38.5458,38.948,41500.0
2011-09-02 10:30:00,65.82,65.84,65.12,65.45,20900.0,38.9303,38.9421,38.5162,38.7114,20900.0
2011-09-02 11:00:00,65.47,65.84,65.41,65.76,18400.0,38.7232,38.9421,38.6878,38.8948,18400.0
2011-09-02 11:30:00,65.72,66.08,65.62,66.01,19900.0,38.8711,39.084,38.812,39.0426,19900.0
2011-09-02 12:00:00,66.04,66.19,65.65,65.65,16800.0,39.0604,39.1491,38.8297,38.8297,16800.0
2011-09-02 12:30:00,65.66,65.7,65.49,65.61,10100.0,38.8356,38.8593,38.7351,38.806,10100.0
2011-09-02 13:00:00,65.65,65.65,65.13,65.24,33900.0,38.8297,38.8297,38.5221,38.5872,33900.0
2011-09-02 13:30:00,65.26,65.31,65.07,65.29,36500.0,38.599,38.6286,38.4867,38.6168,36500.0
2011-09-02 14:00:00,65.3,65.38,64.95,65.14,30900.0,38.6227,38.67,38.4157,38.5281,30900.0
2011-09-02 14:30:00,65.17,65.35,65.05,65.23,33400.0,38.5458,38.6523,38.4748,38.5813,33400.0
2011-09-02 15:00:00,65.23,65.36,65.16,65.23,41000.0,38.5813,38.6582,38.5399,38.5813,41000.0
2011-09-02 15:30:00,65.24,65.59,64.94,64.98,117400.0,38.5872,38.7942,38.4098,38.4334,117400.0
2011-09-06 09:30:00,63.1,64.95,63.1,64.92,70300.0,37.3215,38.4157,37.3215,38.3979,70300.0
2011-09-06 10:00:00,64.92,65.22,63.8,63.91,55900.0,38.3979,38.5754,37.7355,37.8006,55900.0
2011-09-06 10:30:00,63.91,64.53,63.78,64.4,32400.0,37.8006,38.1673,37.7237,38.0904,32400.0
2011-09-06 11:00:00,64.4,64.83,64.39,64.76,17300.0,38.0904,38.3447,38.0845,38.3033,17300.0
2011-09-06 11:30:00,64.8,65.07,64.75,64.93,20900.0,38.327,38.4867,38.2974,38.4038,20900.0
2011-09-06 12:00:00,64.96,65.09,64.66,64.88,29800.0,38.4216,38.4985,38.2442,38.3743,29800.0
2011-09-06 12:30:00,64.86,64.86,64.7,64.74,9800.0,38.3624,38.3624,38.2678,38.2915,9800.0
2011-09-06 13:00:00,64.74,65.02,64.67,64.87,23800.0,38.2915,38.4571,38.2501,38.3684,23800.0
2011-09-06 13:30:00,64.84,65.12,64.68,64.96,18600.0,38.3506,38.5162,38.256,38.4216,18600.0
2011-09-06 14:00:00,64.97,65.31,64.87,65.21,54400.0,38.4275,38.6286,38.3684,38.5695,54400.0
2011-09-06 14:30:00,65.17,65.17,64.6,64.6,34400.0,38.5458,38.5458,38.2087,38.2087,34400.0
2011-09-06 15:00:00,64.62,64.78,64.47,64.64,101000.0,38.2205,38.3151,38.1318,38.2323,101000.0
2011-09-06 15:30:00,64.63,65.17,64.56,65.11,150000.0,38.2264,38.5458,38.185,38.5103,150000.0
2011-09-07 09:30:00,65.97,66.08,64.64,64.84,27700.0,39.019,39.084,38.2323,38.3506,27700.0
2011-09-07 10:00:00,64.89,65.69,64.8,65.5,67400.0,38.3802,38.8534,38.327,38.741,67400.0
2011-09-07 10:30:00,65.48,65.83,65.46,65.78,55000.0,38.7292,38.9362,38.7173,38.9066,55000.0
2011-09-07 11:00:00,65.75,66.0,65.72,66.0,21300.0,38.8888,39.0367,38.8711,39.0367,21300.0
2011-09-07 11:30:00,65.99,66.53,65.79,66.09,61800.0,39.0308,39.3502,38.9125,39.0899,61800.0
2011-09-07 12:00:00,66.06,66.64,66.02,66.36,51700.0,39.0722,39.4153,39.0485,39.2496,51700.0
2011-09-07 12:30:00,66.36,66.81,66.33,66.74,60900.0,39.2496,39.5158,39.2319,39.4744,60900.0
2011-09-07 13:00:00,66.74,66.9,66.68,66.88,23400.0,39.4744,39.569,39.4389,39.5572,23400.0
2011-09-07 13:30:00,66.86,67.05,66.83,67.04,29700.0,39.5454,39.6578,39.5276,39.6518,29700.0
2011-09-07 14:00:00,67.02,67.4,67.02,67.37,60900.0,39.64,39.8648,39.64,39.847,60900.0
2011-09-07 14:30:00,67.4,67.68,67.31,67.63,44800.0,39.8648,40.0304,39.8115,40.0008,44800.0
2011-09-07 15:00:00,67.63,67.66,67.42,67.52,44800.0,40.0008,40.0185,39.8766,39.9357,44800.0
2011-09-07 15:30:00,67.53,67.8,67.17,67.75,168100.0,39.9417,40.1014,39.7287,40.0718,168100.0
2011-09-08 09:30:00,67.5,67.89,66.92,67.49,98500.0,39.9239,40.1546,39.5809,39.918,98500.0
2011-09-08 10:00:00,67.5,68.37,67.13,67.98,48100.0,39.9239,40.4385,39.7051,40.2078,48100.0
2011-09-08 10:30:00,67.84,68.36,67.82,68.08,33000.0,40.125,40.4326,40.1132,40.267,33000.0
2011-09-08 11:00:00,68.09,68.3,67.81,67.95,17600.0,40.2729,40.3971,40.1073,40.1901,17600.0
2011-09-08 11:30:00,67.91,68.24,67.32,67.51,28600.0,40.1664,40.3616,39.8175,39.9298,28600.0
2011-09-08 12:00:00,67.45,68.08,67.35,67.75,23100.0,39.8943,40.267,39.8352,40.0718,23100.0
2011-09-08 12:30:00,67.73,67.84,67.58,67.75,74000.0,40.06,40.125,39.9712,40.0718,74000.0
2011-09-08 13:00:00,67.75,67.76,67.57,67.6,66000.0,40.0718,40.0777,39.9653,39.9831,66000.0
2011-09-08 13:30:00,67.61,67.77,67.15,67.56,117000.0,39.989,40.0836,39.7169,39.9594,117000.0
2011-09-08 14:00:00,67.53,67.76,67.38,67.51,60500.0,39.9417,40.0777,39.8529,39.9298,60500.0
2011-09-08 14:30:00,67.51,67.75,67.36,67.55,43200.0,39.9298,40.0718,39.8411,39.9535,43200.0
2011-09-08 15:00:00,67.55,67.75,67.26,67.75,55400.0,39.9535,40.0718,39.782,40.0718,55400.0
2011-09-08 15:30:00,67.74,67.86,67.42,67.43,196300.0,40.0659,40.1368,39.8766,39.8825,196300.0
2011-09-09 09:30:00,66.91,67.11,65.99,66.81,20900.0,39.5749,39.6932,39.0308,39.5158,20900.0
2011-09-09 10:00:00,66.83,67.14,66.27,67.05,13000.0,39.5276,39.711,39.1964,39.6578,13000.0
2011-09-09 10:30:00,67.02,67.05,66.47,66.55,42400.0,39.64,39.6578,39.3147,39.362,42400.0
2011-09-09 11:00:00,66.58,67.14,66.06,66.36,10100.0,39.3798,39.711,39.0722,39.2496,10100.0
2011-09-09 11:30:00,66.21,66.41,65.81,66.06,9000.0,39.1609,39.2792,38.9243,39.0722,9000.0
2011-09-09 12:00:00,65.97,66.18,65.77,66.07,14800.0,39.019,39.1432,38.9007,39.0781,14800.0
2011-09-09 12:30:00,66.05,66.08,65.62,65.97,16300.0,39.0663,39.084,38.812,39.019,16300.0
2011-09-09 13:00:00,65.87,66.03,65.52,65.63,10000.0,38.9598,39.0545,38.7528,38.8179,10000.0
2011-09-09 13:30:00,65.71,65.73,65.18,65.23,25700.0,38.8652,38.877,38.5517,38.5813,25700.0
2011-09-09 14:00:00,65.28,65.32,64.67,64.75,43700.0,38.6109,38.6345,38.2501,38.2974,43700.0
2011-09-09 14:30:00,64.74,65.07,64.47,64.55,37700.0,38.2915,38.4867,38.1318,38.1791,37700.0
2011-09-09 15:00:00,64.56,64.96,64.44,64.52,36100.0,38.185,38.4216,38.114,38.1613,36100.0
2011-09-09 15:30:00,64.54,65.04,64.53,64.85,197200.0,38.1732,38.4689,38.1673,38.3565,197200.0
2011-09-12 09:30:00,64.02,64.94,63.97,64.51,43300.0,37.8656,38.4098,37.836,38.1554,43300.0
2011-09-12 10:00:00,64.58,65.18,64.56,64.82,16000.0,38.1968,38.5517,38.185,38.3388,16000.0
2011-09-12 10:30:00,64.93,65.01,64.16,64.17,14900.0,38.4038,38.4512,37.9484,37.9543,14900.0
2011-09-12 11:00:00,64.26,64.99,64.16,64.99,20200.0,38.0076,38.4393,37.9484,38.4393,20200.0
2011-09-12 11:30:00,64.92,65.15,64.22,64.26,17800.0,38.3979,38.534,37.9839,38.0076,17800.0
2011-09-12 12:00:00,64.26,64.64,64.26,64.64,37300.0,38.0076,38.2323,38.0076,38.2323,37300.0
2011-09-12 12:30:00,64.63,64.82,64.23,64.82,20600.0,38.2264,38.3388,37.9898,38.3388,20600.0
2011-09-12 13:00:00,64.77,64.97,64.32,64.32,13400.0,38.3092,38.4275,38.0431,38.0431,13400.0
2011-09-12 13:30:00,64.31,64.32,64.0,64.2,20500.0,38.0371,38.0431,37.8538,37.9721,20500.0
2011-09-12 14:00:00,64.29,64.42,63.94,64.29,15900.0,38.0253,38.1022,37.8183,38.0253,15900.0
2011-09-12 14:30:00,64.32,64.82,64.25,64.3,24600.0,38.0431,38.3388,38.0017,38.0312,24600.0
2011-09-12 15:00:00,64.32,64.73,64.18,64.61,35200.0,38.0431,38.2856,37.9602,38.2146,35200.0
2011-09-12 15:30:00,64.62,65.54,64.6,65.52,100800.0,38.2205,38.7646,38.2087,38.7528,100800.0
2011-09-13 09:30:00,65.79,66.19,64.89,65.36,46700.0,38.9125,39.1491,38.3802,38.6582,46700.0
2011-09-13 10:00:00,65.4,65.75,65.12,65.61,35700.0,38.6818,38.8888,38.5162,38.806,35700.0
2011-09-13 10:30:00,65.64,65.76,65.37,65.52,27200.0,38.8238,38.8948,38.6641,38.7528,27200.0
2011-09-13 11:00:00,65.44,65.59,65.11,65.26,26000.0,38.7055,38.7942,38.5103,38.599,26000.0
2011-09-13 11:30:00,65.31,65.73,65.2,65.53,41500.0,38.6286,38.877,38.5635,38.7587,41500.0
2011-09-13 12:00:00,65.54,65.68,65.37,65.58,20400.0,38.7646,38.8474,38.6641,38.7883,20400.0
2011-09-13 12:30:00,65.58,65.72,65.52,65.65,15200.0,38.7883,38.8711,38.7528,38.8297,15200.0
2011-09-13 13:00:00,65.63,65.67,65.39,65.52,16700.0,38.8179,38.8415,38.6759,38.7528,16700.0
2011-09-13 13:30:00,65.5,65.78,65.34,65.62,20200.0,38.741,38.9066,38.6463,38.812,20200.0
2011-09-13 14:00:00,65.69,66.06,65.58,66.06,23600.0,38.8534,39.0722,38.7883,39.0722,23600.0
2011-09-13 14:30:00,66.1,66.12,65.63,65.84,34400.0,39.0959,39.1077,38.8179,38.9421,34400.0
2011-09-13 15:00:00,65.85,65.9,65.43,65.85,98100.0,38.948,38.9776,38.6996,38.948,98100.0
2011-09-13 15:30:00,65.88,66.05,65.66,65.86,132400.0,38.9657,39.0663,38.8356,38.9539,132400.0
2011-09-14 09:30:00,66.29,66.33,64.31,64.31,108100.0,39.2082,39.2319,38.0371,38.0371,108100.0
2011-09-14 10:00:00,64.34,64.53,63.94,64.22,115300.0,38.0549,38.1673,37.8183,37.9839,115300.0
2011-09-14 10:30:00,64.27,64.34,63.91,64.09,95000.0,38.0135,38.0549,37.8006,37.907,95000.0
2011-09-14 11:00:00,64.07,64.45,63.94,64.24,69500.0,37.8952,38.1199,37.8183,37.9957,69500.0
2011-09-14 11:30:00,64.21,64.45,64.01,64.39,44400.0,37.978,38.1199,37.8597,38.0845,44400.0
2011-09-14 12:00:00,64.41,64.42,64.11,64.3,35200.0,38.0963,38.1022,37.9188,38.0312,35200.0
2011-09-14 12:30:00,64.26,64.47,64.19,64.35,70200.0,38.0076,38.1318,37.9662,38.0608,70200.0
2011-09-14 13:00:00,64.34,64.56,64.34,64.43,38000.0,38.0549,38.185,38.0549,38.1081,38000.0
2011-09-14 13:30:00,64.48,64.76,64.39,64.44,65300.0,38.1377,38.3033,38.0845,38.114,65300.0
2011-09-14 14:00:00,64.46,64.85,64.46,64.59,48600.0,38.1259,38.3565,38.1259,38.2027,48600.0
2011-09-14 14:30:00,64.6,64.95,64.54,64.92,39900.0,38.2087,38.4157,38.1732,38.3979,39900.0
2011-09-14 15:00:00,64.93,65.45,64.93,65.29,63900.0,38.4038,38.7114,38.4038,38.6168,63900.0
2011-09-14 15:30:00,65.31,65.46,64.99,65.06,171100.0,38.6286,38.7173,38.4393,38.4807,171100.0
2011-09-15 09:30:00,65.66,65.77,64.69,64.69,126800.0,38.8356,38.9007,38.2619,38.2619,126800.0
2011-09-15 10:00:00,64.76,64.92,64.3,64.34,95500.0,38.3033,38.3979,38.0312,38.0549,95500.0
2011-09-15 10:30:00,64.33,64.7,64.06,64.59,69800.0,38.049,38.2678,37.8893,38.2027,69800.0
2011-09-15 11:00:00,64.57,64.79,64.48,64.62,44300.0,38.1909,38.321,38.1377,38.2205,44300.0
2011-09-15 11:30:00,64.63,64.98,64.63,64.8,28100.0,38.2264,38.4334,38.2264,38.327,28100.0
2011-09-15 12:00:00,64.79,64.81,64.4,64.42,77200.0,38.321,38.3329,38.0904,38.1022,77200.0
2011-09-15 12:30:00,64.46,64.52,64.33,64.52,50400.0,38.1259,38.1613,38.049,38.1613,50400.0
2011-09-15 13:00:00,64.49,64.53,64.37,64.42,65200.0,38.1436,38.1673,38.0726,38.1022,65200.0
2011-09-15 13:30:00,64.38,64.42,64.13,64.33,75600.0,38.0785,38.1022,37.9307,38.049,75600.0
2011-09-15 14:00:00,64.32,64.45,64.2,64.39,77000.0,38.0431,38.1199,37.9721,38.0845,77000.0
2011-09-15 14:30:00,64.41,64.53,64.27,64.45,54400.0,38.0963,38.1673,38.0135,38.1199,54400.0
2011-09-15 15:00:00,64.45,64.5,64.17,64.33,82200.0,38.1199,38.1495,37.9543,38.049,82200.0
2011-09-15 15:30:00,64.31,64.52,64.11,64.27,263100.0,38.0371,38.1613,37.9188,38.0135,263100.0
2011-09-16 09:30:00,63.95,64.02,63.01,63.49,321000.0,37.8242,37.8656,37.2682,37.5521,321000.0
2011-09-16 10:00:00,63.52,64.01,63.44,63.51,79500.0,37.5699,37.8597,37.5226,37.564,79500.0
2011-09-16 10:30:00,63.47,63.61,62.26,62.41,130900.0,37.5403,37.6231,36.8246,36.9134,130900.0
2011-09-16 11:00:00,62.45,62.85,62.31,62.83,111100.0,36.937,37.1736,36.8542,37.1618,111100.0
2011-09-16 11:30:00,62.81,62.81,62.37,62.55,136300.0,37.1499,37.1499,36.8897,36.9962,136300.0
2011-09-16 12:00:00,62.55,62.87,62.47,62.75,125300.0,36.9962,37.1854,36.9488,37.1145,125300.0
2011-09-16 12:30:00,62.78,62.85,62.6,62.75,76800.0,37.1322,37.1736,37.0257,37.1145,76800.0
2011-09-16 13:00:00,62.76,62.79,62.5,62.76,80500.0,37.1204,37.1381,36.9666,37.1204,80500.0
2011-09-16 13:30:00,62.75,62.84,62.55,62.69,98900.0,37.1145,37.1677,36.9962,37.079,98900.0
2011-09-16 14:00:00,62.72,63.0,62.64,62.72,171100.0,37.0967,37.2623,37.0494,37.0967,171100.0
2011-09-16 14:30:00,62.72,63.1,62.7,63.04,116700.0,37.0967,37.3215,37.0849,37.286,116700.0
2011-09-16 15:00:00,63.04,63.07,62.47,62.56,186500.0,37.286,37.3037,36.9488,37.0021,186500.0
2011-09-16 15:30:00,62.56,63.29,62.56,63.23,483400.0,37.0021,37.4338,37.0021,37.3984,483400.0
2011-09-19 09:30:00,61.3,61.92,60.22,61.8,164000.0,36.2568,36.6235,35.618,36.5526,164000.0
2011-09-19 10:00:00,61.61,62.26,61.61,62.25,114700.0,36.4402,36.8246,36.4402,36.8187,114700.0
2011-09-19 10:30:00,62.24,62.42,61.94,62.02,73600.0,36.8128,36.9193,36.6354,36.6827,73600.0
2011-09-19 11:00:00,62.05,62.71,62.04,62.56,69800.0,36.7004,37.0908,36.6945,37.0021,69800.0
2011-09-19 11:30:00,62.53,62.75,62.41,62.72,30300.0,36.9843,37.1145,36.9134,37.0967,30300.0
2011-09-19 12:00:00,62.72,62.86,62.43,62.54,26900.0,37.0967,37.1795,36.9252,36.9902,26900.0
2011-09-19 12:30:00,62.52,62.62,62.3,62.42,48300.0,36.9784,37.0376,36.8483,36.9193,48300.0
2011-09-19 13:00:00,62.39,62.75,62.35,62.75,79500.0,36.9015,37.1145,36.8779,37.1145,79500.0
2011-09-19 13:30:00,62.69,62.96,62.68,62.89,70100.0,37.079,37.2387,37.0731,37.1973,70100.0
2011-09-19 14:00:00,62.89,62.89,62.55,62.58,49200.0,37.1973,37.1973,36.9962,37.0139,49200.0
2011-09-19 14:30:00,62.56,62.83,62.44,62.44,60600.0,37.0021,37.1618,36.9311,36.9311,60600.0
2011-09-19 15:00:00,62.47,62.48,61.96,62.06,230600.0,36.9488,36.9548,36.6472,36.7063,230600.0
2011-09-19 15:30:00,62.07,62.35,61.63,61.74,316000.0,36.7123,36.8779,36.452,36.5171,316000.0
2011-09-20 09:30:00,61.75,62.06,61.09,61.22,39300.0,36.523,36.7063,36.1326,36.2095,39300.0
2011-09-20 10:00:00,61.19,61.33,61.06,61.23,87900.0,36.1918,36.2746,36.1149,36.2154,87900.0
2011-09-20 10:30:00,61.23,61.5,61.13,61.27,77500.0,36.2154,36.3751,36.1563,36.2391,77500.0
2011-09-20 11:00:00,61.28,61.45,61.19,61.33,85100.0,36.245,36.3455,36.1918,36.2746,85100.0
2011-09-20 11:30:00,61.37,61.42,61.23,61.31,50100.0,36.2982,36.3278,36.2154,36.2627,50100.0
2011-09-20 12:00:00,61.35,61.37,61.0,61.28,101000.0,36.2864,36.2982,36.0794,36.245,101000.0
2011-09-20 12:30:00,61.24,61.43,61.13,61.35,85900.0,36.2213,36.3337,36.1563,36.2864,85900.0
2011-09-20 13:00:00,61.37,61.49,61.24,61.29,93100.0,36.2982,36.3692,36.2213,36.2509,93100.0
2011-09-20 13:30:00,61.29,61.29,61.0,61.0,149800.0,36.2509,36.2509,36.0794,36.0794,149800.0
2011-09-20 14:00:00,61.04,61.11,60.85,61.01,132500.0,36.103,36.1444,35.9907,36.0853,132500.0
2011-09-20 14:30:00,60.99,61.02,60.67,60.83,86400.0,36.0735,36.0912,35.8842,35.9788,86400.0
2011-09-20 15:00:00,60.84,60.92,60.15,60.46,194000.0,35.9848,36.0321,35.5766,35.76,194000.0
2011-09-20 15:30:00,60.47,60.53,59.96,60.2,400800.0,35.7659,35.8014,35.4643,35.6062,400800.0
2011-09-21 09:30:00,60.09,60.39,59.22,59.8,75800.0,35.5412,35.7186,35.0266,35.3696,75800.0
2011-09-21 10:00:00,59.83,60.35,59.7,60.21,97700.0,35.3874,35.6949,35.3105,35.6121,97700.0
2011-09-21 10:30:00,60.24,60.28,59.63,59.77,95100.0,35.6299,35.6535,35.2691,35.3519,95100.0
2011-09-21 11:00:00,59.84,60.07,59.69,59.74,45200.0,35.3933,35.5293,35.3046,35.3341,45200.0
2011-09-21 11:30:00,59.73,59.81,59.34,59.38,92500.0,35.3282,35.3755,35.0976,35.1212,92500.0
2011-09-21 12:00:00,59.38,59.55,58.9,58.9,44600.0,35.1212,35.2218,34.8373,34.8373,44600.0
2011-09-21 12:30:00,58.9,58.95,58.27,58.57,92400.0,34.8373,34.8669,34.4647,34.6421,92400.0
2011-09-21 13:00:00,58.56,58.95,58.43,58.94,61800.0,34.6362,34.8669,34.5593,34.861,61800.0
2011-09-21 13:30:00,58.94,59.03,58.4,58.43,54900.0,34.861,34.9142,34.5416,34.5593,54900.0
2011-09-21 14:00:00,58.41,58.6,57.36,57.72,161800.0,34.5475,34.6599,33.9265,34.1394,161800.0
2011-09-21 14:30:00,57.72,58.05,57.3,57.44,240500.0,34.1394,34.3346,33.891,33.9738,240500.0
2011-09-21 15:00:00,57.43,58.1,57.36,57.38,188000.0,33.9679,34.3641,33.9265,33.9383,188000.0
2011-09-21 15:30:00,57.37,57.47,55.97,56.2,627200.0,33.9324,33.9915,33.1043,33.2404,627200.0
2011-09-22 09:30:00,54.03,56.61,54.03,55.91,205800.0,31.9569,33.4829,31.9569,33.0688,205800.0
2011-09-22 10:00:00,55.86,56.82,55.65,56.53,83300.0,33.0393,33.6071,32.915,33.4355,83300.0
2011-09-22 10:30:00,56.54,57.06,56.39,56.49,62500.0,33.4415,33.749,33.3527,33.4119,62500.0
2011-09-22 11:00:00,56.35,56.57,56.33,56.47,43000.0,33.3291,33.4592,33.3172,33.4001,43000.0
2011-09-22 11:30:00,56.47,56.67,56.19,56.24,62200.0,33.4001,33.5183,33.2344,33.264,62200.0
2011-09-22 12:00:00,56.25,56.29,55.99,56.2,31100.0,33.2699,33.2936,33.1161,33.2404,31100.0
2011-09-22 12:30:00,56.19,56.35,56.09,56.23,51200.0,33.2344,33.3291,33.1753,33.2581,51200.0
2011-09-22 13:00:00,56.24,56.29,55.67,55.85,62600.0,33.264,33.2936,32.9269,33.0333,62600.0
2011-09-22 13:30:00,55.82,56.08,55.79,55.9,62800.0,33.0156,33.1694,32.9979,33.0629,62800.0
2011-09-22 14:00:00,55.91,56.56,55.74,56.3,85900.0,33.0688,33.4533,32.9683,33.2995,85900.0
2011-09-22 14:30:00,56.24,56.3,55.53,55.58,74500.0,33.264,33.2995,32.8441,32.8736,74500.0
2011-09-22 15:00:00,55.53,55.6,54.79,55.07,89300.0,32.8441,32.8855,32.4064,32.572,89300.0
2011-09-22 15:30:00,55.11,55.79,54.94,55.57,292700.0,32.5957,32.9979,32.4951,32.8677,292700.0
2011-09-23 09:30:00,55.66,55.66,54.93,55.2,81900.0,32.921,32.921,32.4892,32.6489,81900.0
2011-09-23 10:00:00,55.17,55.56,54.76,54.94,30600.0,32.6311,32.8618,32.3886,32.4951,30600.0
2011-09-23 10:30:00,54.96,55.28,54.73,55.13,51500.0,32.5069,32.6962,32.3709,32.6075,51500.0
2011-09-23 11:00:00,55.22,55.4,55.09,55.27,37000.0,32.6607,32.7672,32.5838,32.6903,37000.0
2011-09-23 11:30:00,55.27,55.35,54.99,55.11,58200.0,32.6903,32.7376,32.5247,32.5957,58200.0
2011-09-23 12:00:00,55.14,55.14,54.2,54.31,77000.0,32.6134,32.6134,32.0574,32.1225,77000.0
2011-09-23 12:30:00,54.32,55.16,54.3,55.07,54200.0,32.1284,32.6252,32.1166,32.572,54200.0
2011-09-23 13:00:00,55.17,55.29,54.8,55.2,32800.0,32.6311,32.7021,32.4123,32.6489,32800.0
2011-09-23 13:30:00,55.17,55.85,55.11,55.72,56200.0,32.6311,33.0333,32.5957,32.9565,56200.0
2011-09-23 14:00:00,55.73,55.78,55.26,55.35,38500.0,32.9624,32.9919,32.6844,32.7376,38500.0
2011-09-23 14:30:00,55.31,55.61,55.19,55.33,31700.0,32.714,32.8914,32.643,32.7258,31700.0
2011-09-23 15:00:00,55.34,55.88,55.34,55.83,45600.0,32.7317,33.0511,32.7317,33.0215,45600.0
2011-09-23 15:30:00,55.82,56.18,55.74,56.09,224600.0,33.0156,33.2285,32.9683,33.1753,224600.0
2011-09-26 09:30:00,56.5,56.72,55.47,55.48,43600.0,33.4178,33.5479,32.8086,32.8145,43600.0
2011-09-26 10:00:00,55.48,55.83,55.47,55.67,51300.0,32.8145,33.0215,32.8086,32.9269,51300.0
2011-09-26 10:30:00,55.71,55.78,55.36,55.69,27700.0,32.9505,32.9919,32.7435,32.9387,27700.0
2011-09-26 11:00:00,55.73,56.26,55.62,56.1,35600.0,32.9624,33.2758,32.8973,33.1812,35600.0
2011-09-26 11:30:00,56.15,56.32,55.94,56.05,24200.0,33.2108,33.3113,33.0866,33.1516,24200.0
2011-09-26 12:00:00,56.06,56.06,55.74,55.95,39000.0,33.1575,33.1575,32.9683,33.0925,39000.0
2011-09-26 12:30:00,55.91,55.96,55.47,55.6,23500.0,33.0688,33.0984,32.8086,32.8855,23500.0
2011-09-26 13:00:00,55.58,55.63,55.3,55.37,39700.0,32.8736,32.9032,32.708,32.7494,39700.0
2011-09-26 13:30:00,55.38,55.53,55.21,55.49,20400.0,32.7554,32.8441,32.6548,32.8204,20400.0
2011-09-26 14:00:00,55.49,55.83,55.44,55.74,39200.0,32.8204,33.0215,32.7908,32.9683,39200.0
2011-09-26 14:30:00,55.74,55.93,55.48,55.62,48400.0,32.9683,33.0807,32.8145,32.8973,48400.0
2011-09-26 15:00:00,55.66,56.01,55.63,56.01,47100.0,32.921,33.128,32.9032,33.128,47100.0
2011-09-26 15:30:00,56.03,56.57,55.91,56.49,115100.0,33.1398,33.4592,33.0688,33.4119,115100.0
2011-09-27 09:30:00,57.23,57.58,56.66,56.79,36800.0,33.8496,34.0566,33.5124,33.5893,36800.0
2011-09-27 10:00:00,56.78,56.89,56.5,56.75,38500.0,33.5834,33.6485,33.4178,33.5657,38500.0
2011-09-27 10:30:00,56.77,56.96,56.67,56.83,66100.0,33.5775,33.6899,33.5183,33.613,66100.0
2011-09-27 11:00:00,56.79,56.79,56.52,56.58,46900.0,33.5893,33.5893,33.4296,33.4651,46900.0
2011-09-27 11:30:00,56.6,56.97,56.5,56.96,36900.0,33.4769,33.6958,33.4178,33.6899,36900.0
2011-09-27 12:00:00,56.96,57.21,56.88,56.91,33700.0,33.6899,33.8377,33.6426,33.6603,33700.0
2011-09-27 12:30:00,56.91,57.07,56.61,57.05,30800.0,33.6603,33.7549,33.4829,33.7431,30800.0
2011-09-27 13:00:00,57.05,57.1,56.82,56.98,38900.0,33.7431,33.7727,33.6071,33.7017,38900.0
2011-09-27 13:30:00,56.99,57.35,56.93,57.19,61000.0,33.7076,33.9205,33.6721,33.8259,61000.0
2011-09-27 14:00:00,57.17,57.41,57.14,57.21,37400.0,33.8141,33.956,33.7963,33.8377,37400.0
2011-09-27 14:30:00,57.2,57.45,57.19,57.43,97300.0,33.8318,33.9797,33.8259,33.9679,97300.0
2011-09-27 15:00:00,57.44,57.46,56.83,57.0,194100.0,33.9738,33.9856,33.613,33.7135,194100.0
2011-09-27 15:30:00,57.0,57.21,56.49,56.71,372300.0,33.7135,33.8377,33.4119,33.542,372300.0
2011-09-28 09:30:00,57.01,57.01,56.3,56.81,87700.0,34.0174,34.0174,33.5938,33.8981,87700.0
2011-09-28 10:00:00,56.85,57.23,56.72,57.03,110900.0,33.9219,34.1487,33.8444,34.0293,110900.0
2011-09-28 10:30:00,57.06,57.06,56.67,56.73,81300.0,34.0472,34.0472,33.8145,33.8503,81300.0
2011-09-28 11:00:00,56.73,56.74,56.33,56.57,80900.0,33.8503,33.8563,33.6117,33.7549,80900.0
2011-09-28 11:30:00,56.58,56.88,56.19,56.77,64800.0,33.7608,33.9398,33.5281,33.8742,64800.0
2011-09-28 12:00:00,56.83,56.93,56.6,56.86,39300.0,33.91,33.9697,33.7728,33.9279,39300.0
2011-09-28 12:30:00,56.85,56.85,56.53,56.59,61200.0,33.9219,33.9219,33.731,33.7668,61200.0
2011-09-28 13:00:00,56.56,56.7,56.39,56.66,325600.0,33.7489,33.8324,33.6475,33.8086,325600.0
2011-09-28 13:30:00,56.61,56.63,56.29,56.33,92100.0,33.7787,33.7907,33.5878,33.6117,92100.0
2011-09-28 14:00:00,56.3,56.35,56.02,56.03,51100.0,33.5938,33.6236,33.4267,33.4327,51100.0
2011-09-28 14:30:00,56.01,56.08,55.83,56.0,56500.0,33.4207,33.4625,33.3133,33.4148,56500.0
2011-09-28 15:00:00,55.96,56.22,55.75,55.78,101700.0,33.3909,33.546,33.2656,33.2835,101700.0
2011-09-28 15:30:00,55.77,55.87,55.43,55.48,224000.0,33.2775,33.3372,33.0746,33.1045,224000.0
2011-09-29 09:30:00,56.87,56.88,55.94,56.02,81800.0,33.9339,33.9398,33.379,33.4267,81800.0
2011-09-29 10:00:00,56.03,56.47,55.94,56.36,63000.0,33.4327,33.6952,33.379,33.6296,63000.0
2011-09-29 10:30:00,56.33,56.47,56.1,56.41,65000.0,33.6117,33.6952,33.4744,33.6594,65000.0
2011-09-29 11:00:00,56.41,56.46,56.12,56.46,46700.0,33.6594,33.6892,33.4864,33.6892,46700.0
2011-09-29 11:30:00,56.45,56.56,56.26,56.47,21500.0,33.6833,33.7489,33.5699,33.6952,21500.0
2011-09-29 12:00:00,56.47,56.81,56.44,56.81,32700.0,33.6952,33.8981,33.6773,33.8981,32700.0
2011-09-29 12:30:00,56.78,56.81,56.46,56.48,33600.0,33.8802,33.8981,33.6892,33.7012,33600.0
2011-09-29 13:00:00,56.46,56.62,56.39,56.52,36500.0,33.6892,33.7847,33.6475,33.725,36500.0
2011-09-29 13:30:00,56.51,56.57,56.08,56.34,34300.0,33.7191,33.7549,33.4625,33.6176,34300.0
2011-09-29 14:00:00,56.33,56.36,55.84,56.22,48500.0,33.6117,33.6296,33.3193,33.546,48500.0
2011-09-29 14:30:00,56.21,56.38,55.99,56.34,63500.0,33.5401,33.6415,33.4088,33.6176,63500.0
2011-09-29 15:00:00,56.37,56.63,55.99,56.49,89300.0,33.6355,33.7907,33.4088,33.7071,89300.0
2011-09-29 15:30:00,56.47,57.01,56.36,56.98,153900.0,33.6952,34.0174,33.6296,33.9995,153900.0
2011-09-30 09:30:00,56.28,56.82,56.07,56.33,122200.0,33.5818,33.904,33.4565,33.6117,122200.0
2011-09-30 10:00:00,56.31,56.5,56.05,56.22,35300.0,33.5997,33.7131,33.4446,33.546,35300.0
2011-09-30 10:30:00,56.17,56.33,56.12,56.14,21400.0,33.5162,33.6117,33.4864,33.4983,21400.0
2011-09-30 11:00:00,56.18,56.29,56.06,56.06,32600.0,33.5222,33.5878,33.4506,33.4506,32600.0
2011-09-30 11:30:00,56.07,56.24,56.03,56.21,22600.0,33.4565,33.558,33.4327,33.5401,22600.0
2011-09-30 12:00:00,56.16,56.25,56.08,56.12,23500.0,33.5102,33.5639,33.4625,33.4864,23500.0
2011-09-30 12:30:00,56.12,56.34,56.11,56.26,16800.0,33.4864,33.6176,33.4804,33.5699,16800.0
2011-09-30 13:00:00,56.26,56.46,56.21,56.37,39100.0,33.5699,33.6892,33.5401,33.6355,39100.0
2011-09-30 13:30:00,56.36,56.51,56.25,56.28,24300.0,33.6296,33.7191,33.5639,33.5818,24300.0
2011-09-30 14:00:00,56.27,56.32,56.12,56.21,22600.0,33.5759,33.6057,33.4864,33.5401,22600.0
2011-09-30 14:30:00,56.16,56.29,56.0,56.16,36600.0,33.5102,33.5878,33.4148,33.5102,36600.0
2011-09-30 15:00:00,56.11,56.19,55.8,55.89,65600.0,33.4804,33.5281,33.2954,33.3491,65600.0
2011-09-30 15:30:00,55.88,56.17,55.24,55.28,243300.0,33.3432,33.5162,32.9613,32.9851,243300.0
2011-10-03 09:30:00,54.88,55.57,54.8,54.86,57400.0,32.7465,33.1582,32.6987,32.7345,57400.0
2011-10-03 10:00:00,54.87,55.86,54.82,55.75,35700.0,32.7405,33.3312,32.7107,33.2656,35700.0
2011-10-03 10:30:00,55.76,55.85,55.3,55.52,42900.0,33.2715,33.3253,32.9971,33.1283,42900.0
2011-10-03 11:00:00,55.51,55.76,55.38,55.4,64300.0,33.1224,33.2715,33.0448,33.0567,64300.0
2011-10-03 11:30:00,55.39,55.63,55.33,55.5,114000.0,33.0508,33.194,33.015,33.1164,114000.0
2011-10-03 12:00:00,55.49,55.56,54.88,54.91,80600.0,33.1104,33.1522,32.7465,32.7644,80600.0
2011-10-03 12:30:00,54.88,54.91,54.17,54.17,37300.0,32.7465,32.7644,32.3228,32.3228,37300.0
2011-10-03 13:00:00,54.18,54.19,53.44,53.63,48100.0,32.3288,32.3347,31.8872,32.0006,48100.0
2011-10-03 13:30:00,53.65,53.79,53.16,53.61,44000.0,32.0125,32.0961,31.7201,31.9887,44000.0
2011-10-03 14:00:00,53.64,54.03,53.52,53.9,65000.0,32.0066,32.2393,31.935,32.1617,65000.0
2011-10-03 14:30:00,53.87,54.05,53.65,53.83,104600.0,32.1438,32.2512,32.0125,32.1199,104600.0
2011-10-03 15:00:00,53.82,54.03,53.32,53.4,76000.0,32.114,32.2393,31.8156,31.8634,76000.0
2011-10-03 15:30:00,53.39,53.86,53.02,53.08,236900.0,31.8574,32.1378,31.6366,31.6724,236900.0
2011-10-04 09:30:00,52.68,52.68,51.72,52.39,67600.0,31.4337,31.4337,30.8609,31.2607,67600.0
2011-10-04 10:00:00,52.49,52.56,51.9,52.44,85900.0,31.3204,31.3621,30.9683,31.2905,85900.0
2011-10-04 10:30:00,52.47,52.82,52.21,52.72,53300.0,31.3084,31.5173,31.1533,31.4576,53300.0
2011-10-04 11:00:00,52.71,53.11,52.61,52.76,78400.0,31.4516,31.6903,31.392,31.4815,78400.0
2011-10-04 11:30:00,52.75,53.18,52.44,53.18,47200.0,31.4755,31.7321,31.2905,31.7321,47200.0
2011-10-04 12:00:00,53.24,53.59,53.19,53.24,41000.0,31.7679,31.9767,31.738,31.7679,41000.0
2011-10-04 12:30:00,53.25,53.51,53.11,53.23,32200.0,31.7739,31.929,31.6903,31.7619,32200.0
2011-10-04 13:00:00,53.25,53.38,53.02,53.28,34700.0,31.7739,31.8514,31.6366,31.7918,34700.0
2011-10-04 13:30:00,53.31,53.59,53.05,53.5,36400.0,31.8097,31.9767,31.6545,31.923,36400.0
2011-10-04 14:00:00,53.53,53.68,53.05,53.17,35100.0,31.9409,32.0304,31.6545,31.7261,35100.0
2011-10-04 14:30:00,53.2,53.41,52.84,52.88,52800.0,31.744,31.8693,31.5292,31.5531,52800.0
2011-10-04 15:00:00,52.89,53.73,52.67,53.67,95600.0,31.559,32.0603,31.4278,32.0245,95600.0
2011-10-04 15:30:00,53.69,55.88,53.63,55.84,266200.0,32.0364,33.3432,32.0006,33.3193,266200.0
2011-10-05 09:30:00,55.96,56.07,53.82,54.23,62700.0,33.3909,33.4565,32.114,32.3586,62700.0
2011-10-05 10:00:00,54.14,54.88,53.99,54.48,44000.0,32.3049,32.7465,32.2154,32.5078,44000.0
2011-10-05 10:30:00,54.45,54.51,53.85,54.12,23300.0,32.4899,32.5257,32.1319,32.293,23300.0
2011-10-05 11:00:00,54.19,54.19,52.97,53.0,37000.0,32.3347,32.3347,31.6068,31.6247,37000.0
2011-10-05 11:30:00,53.04,53.29,52.96,53.12,16300.0,31.6485,31.7977,31.6008,31.6963,16300.0
2011-10-05 12:00:00,53.18,53.27,52.7,52.72,48000.0,31.7321,31.7858,31.4457,31.4576,48000.0
2011-10-05 12:30:00,52.7,52.82,52.31,52.82,19800.0,31.4457,31.5173,31.213,31.5173,19800.0
2011-10-05 13:00:00,52.85,53.56,52.85,53.47,19400.0,31.5352,31.9588,31.5352,31.9051,19400.0
2011-10-05 13:30:00,53.45,53.6,53.27,53.57,17600.0,31.8932,31.9827,31.7858,31.9648,17600.0
2011-10-05 14:00:00,53.64,53.9,53.36,53.82,26400.0,32.0066,32.1617,31.8395,32.114,26400.0
2011-10-05 14:30:00,53.82,53.82,53.29,53.46,28100.0,32.114,32.114,31.7977,31.8992,28100.0
2011-10-05 15:00:00,53.47,54.03,53.25,53.85,40000.0,31.9051,32.2393,31.7739,32.1319,40000.0
2011-10-05 15:30:00,53.86,55.12,53.84,54.59,145600.0,32.1378,32.8897,32.1259,32.5734,145600.0
2011-10-06 09:30:00,54.4,54.67,53.99,54.08,23000.0,32.46,32.6212,32.2154,32.2691,23000.0
2011-10-06 10:00:00,54.03,54.81,53.94,54.79,15900.0,32.2393,32.7047,32.1856,32.6928,15900.0
2011-10-06 10:30:00,54.85,55.31,54.81,55.15,19200.0,32.7286,33.003,32.7047,32.9076,19200.0
2011-10-06 11:00:00,55.16,55.89,55.16,55.81,19400.0,32.9135,33.3491,32.9135,33.3014,19400.0
2011-10-06 11:30:00,55.82,55.94,55.35,55.5,32100.0,33.3073,33.379,33.0269,33.1164,32100.0
2011-10-06 12:00:00,55.53,55.88,55.52,55.76,19000.0,33.1343,33.3432,33.1283,33.2715,19000.0
2011-10-06 12:30:00,55.72,55.77,55.51,55.69,9300.0,33.2477,33.2775,33.1224,33.2298,9300.0
2011-10-06 13:00:00,55.67,55.82,55.38,55.52,15400.0,33.2178,33.3073,33.0448,33.1283,15400.0
2011-10-06 13:30:00,55.58,55.75,55.35,55.62,29200.0,33.1641,33.2656,33.0269,33.188,29200.0
2011-10-06 14:00:00,55.69,55.82,55.55,55.8,31600.0,33.2298,33.3073,33.1462,33.2954,31600.0
2011-10-06 14:30:00,55.82,55.94,55.59,55.76,30500.0,33.3073,33.379,33.1701,33.2715,30500.0
2011-10-06 15:00:00,55.77,55.96,55.37,55.4,37400.0,33.2775,33.3909,33.0388,33.0567,37400.0
2011-10-06 15:30:00,55.38,56.4,55.35,56.29,126200.0,33.0448,33.6534,33.0269,33.5878,126200.0
2011-10-07 09:30:00,56.52,56.58,55.82,56.23,17300.0,33.725,33.7608,33.3073,33.552,17300.0
2011-10-07 10:00:00,56.23,56.74,56.06,56.49,17200.0,33.552,33.8563,33.4506,33.7071,17200.0
2011-10-07 10:30:00,56.46,56.51,55.35,55.44,30500.0,33.6892,33.7191,33.0269,33.0806,30500.0
2011-10-07 11:00:00,55.44,55.74,55.2,55.59,13600.0,33.0806,33.2596,32.9374,33.1701,13600.0
2011-10-07 11:30:00,55.61,56.01,55.54,55.92,17900.0,33.182,33.4207,33.1403,33.367,17900.0
2011-10-07 12:00:00,55.92,56.05,55.07,55.11,28600.0,33.367,33.4446,32.8598,32.8837,28600.0
2011-10-07 12:30:00,55.14,55.3,54.56,54.59,22700.0,32.9016,32.9971,32.5555,32.5734,22700.0
2011-10-07 13:00:00,54.65,54.98,54.51,54.8,17700.0,32.6092,32.8061,32.5257,32.6987,17700.0
2011-10-07 13:30:00,54.8,54.8,54.46,54.62,16900.0,32.6987,32.6987,32.4958,32.5913,16900.0
2011-10-07 14:00:00,54.62,54.9,54.53,54.55,23900.0,32.5913,32.7584,32.5376,32.5496,23900.0
2011-10-07 14:30:00,54.52,54.72,54.44,54.49,62700.0,32.5317,32.651,32.4839,32.5137,62700.0
2011-10-07 15:00:00,54.51,55.2,54.44,55.02,111400.0,32.5257,32.9374,32.4839,32.83,111400.0
2011-10-07 15:30:00,55.04,55.3,54.0,54.07,269900.0,32.8419,32.9971,32.2214,32.2631,269900.0
2011-10-10 09:30:00,54.86,55.75,54.86,55.55,21200.0,32.7345,33.2656,32.7345,33.1462,21200.0
2011-10-10 10:00:00,55.6,56.17,55.43,56.09,37100.0,33.1761,33.5162,33.0746,33.4685,37100.0
2011-10-10 10:30:00,56.08,56.34,56.0,56.19,16400.0,33.4625,33.6176,33.4148,33.5281,16400.0
2011-10-10 11:00:00,56.16,56.17,55.75,55.83,37300.0,33.5102,33.5162,33.2656,33.3133,37300.0
2011-10-10 11:30:00,55.85,56.35,55.85,56.33,38400.0,33.3253,33.6236,33.3253,33.6117,38400.0
2011-10-10 12:00:00,56.33,56.72,56.25,56.68,25800.0,33.6117,33.8444,33.5639,33.8205,25800.0
2011-10-10 12:30:00,56.65,56.73,56.48,56.7,24500.0,33.8026,33.8503,33.7012,33.8324,24500.0
2011-10-10 13:00:00,56.71,56.88,56.6,56.69,17100.0,33.8384,33.9398,33.7728,33.8265,17100.0
2011-10-10 13:30:00,56.68,56.89,56.64,56.78,36300.0,33.8205,33.9458,33.7966,33.8802,36300.0
2011-10-10 14:00:00,56.81,56.98,56.67,56.95,32400.0,33.8981,33.9995,33.8145,33.9816,32400.0
2011-10-10 14:30:00,56.96,57.05,56.83,56.88,58200.0,33.9876,34.0413,33.91,33.9398,58200.0
2011-10-10 15:00:00,56.9,56.91,56.46,56.83,62400.0,33.9518,33.9577,33.6892,33.91,62400.0
2011-10-10 15:30:00,56.8,57.49,56.66,57.47,339000.0,33.8921,34.3038,33.8086,34.2919,339000.0
2011-10-11 09:30:00,56.75,57.22,56.6,56.68,49900.0,33.8623,34.1427,33.7728,33.8205,49900.0
2011-10-11 10:00:00,56.68,56.74,56.27,56.51,32500.0,33.8205,33.8563,33.5759,33.7191,32500.0
2011-10-11 10:30:00,56.51,56.85,56.24,56.48,54700.0,33.7191,33.9219,33.558,33.7012,54700.0
2011-10-11 11:00:00,56.59,56.67,56.02,56.02,20900.0,33.7668,33.8145,33.4267,33.4267,20900.0
2011-10-11 11:30:00,56.03,56.11,55.81,56.1,27400.0,33.4327,33.4804,33.3014,33.4744,27400.0
2011-10-11 12:00:00,56.08,56.1,55.66,55.77,18800.0,33.4625,33.4744,33.2119,33.2775,18800.0
2011-10-11 12:30:00,55.71,55.73,55.3,55.5,30600.0,33.2417,33.2536,32.9971,33.1164,30600.0
2011-10-11 13:00:00,55.51,55.58,55.11,55.42,69900.0,33.1224,33.1641,32.8837,33.0687,69900.0
2011-10-11 13:30:00,55.4,55.47,54.93,55.43,78900.0,33.0567,33.0985,32.7763,33.0746,78900.0
2011-10-11 14:00:00,55.52,55.54,55.15,55.21,38500.0,33.1283,33.1403,32.9076,32.9434,38500.0
2011-10-11 14:30:00,55.2,55.35,54.8,54.9,53900.0,32.9374,33.0269,32.6987,32.7584,53900.0
2011-10-11 15:00:00,54.92,55.54,54.91,55.24,94800.0,32.7703,33.1403,32.7644,32.9613,94800.0
2011-10-11 15:30:00,55.26,55.64,55.19,55.29,169200.0,32.9732,33.1999,32.9314,32.9911,169200.0
2011-10-12 09:30:00,55.89,56.07,55.42,56.05,33700.0,33.3491,33.4565,33.0687,33.4446,33700.0
2011-10-12 10:00:00,56.03,56.54,55.85,56.54,18100.0,33.4327,33.737,33.3253,33.737,18100.0
2011-10-12 10:30:00,56.62,57.03,56.21,56.54,31000.0,33.7847,34.0293,33.5401,33.737,31000.0
2011-10-12 11:00:00,56.55,56.71,56.21,56.33,26900.0,33.7429,33.8384,33.5401,33.6117,26900.0
2011-10-12 11:30:00,56.29,56.42,55.93,55.96,30800.0,33.5878,33.6654,33.373,33.3909,30800.0
2011-10-12 12:00:00,55.97,56.25,55.84,56.14,27800.0,33.3969,33.5639,33.3193,33.4983,27800.0
2011-10-12 12:30:00,56.15,56.44,56.13,56.44,21300.0,33.5043,33.6773,33.4923,33.6773,21300.0
2011-10-12 13:00:00,56.48,56.6,56.2,56.36,19000.0,33.7012,33.7728,33.5341,33.6296,19000.0
2011-10-12 13:30:00,56.38,56.46,56.24,56.32,34300.0,33.6415,33.6892,33.558,33.6057,34300.0
2011-10-12 14:00:00,56.35,56.62,56.26,56.57,38500.0,33.6236,33.7847,33.5699,33.7549,38500.0
2011-10-12 14:30:00,56.6,56.72,55.9,55.95,52900.0,33.7728,33.8444,33.3551,33.3849,52900.0
2011-10-12 15:00:00,55.94,56.05,55.57,55.83,118800.0,33.379,33.4446,33.1582,33.3133,118800.0
2011-10-12 15:30:00,55.84,56.32,55.48,55.67,231700.0,33.3193,33.6057,33.1045,33.2178,231700.0
2011-10-13 09:30:00,55.05,55.49,54.95,55.06,30400.0,32.8479,33.1104,32.7882,32.8539,30400.0
2011-10-13 10:00:00,55.07,55.29,54.79,54.97,25400.0,32.8598,32.9911,32.6928,32.8002,25400.0
2011-10-13 10:30:00,54.95,55.23,54.66,54.66,21500.0,32.7882,32.9553,32.6152,32.6152,21500.0
2011-10-13 11:00:00,54.65,54.94,54.51,54.71,22700.0,32.6092,32.7823,32.5257,32.645,22700.0
2011-10-13 11:30:00,54.71,55.03,54.32,55.0,66400.0,32.645,32.836,32.4123,32.8181,66400.0
2011-10-13 12:00:00,54.98,55.29,54.95,55.1,23500.0,32.8061,32.9911,32.7882,32.8777,23500.0
2011-10-13 12:30:00,55.06,55.1,54.8,54.91,27600.0,32.8539,32.8777,32.6987,32.7644,27600.0
2011-10-13 13:00:00,54.94,55.36,54.8,55.33,26000.0,32.7823,33.0329,32.6987,33.015,26000.0
2011-10-13 13:30:00,55.33,55.35,55.06,55.32,17000.0,33.015,33.0269,32.8539,33.009,17000.0
2011-10-13 14:00:00,55.34,55.51,55.2,55.32,29000.0,33.0209,33.1224,32.9374,33.009,29000.0
2011-10-13 14:30:00,55.32,55.77,55.24,55.77,41300.0,33.009,33.2775,32.9613,33.2775,41300.0
2011-10-13 15:00:00,55.7,56.09,55.39,55.52,52300.0,33.2357,33.4685,33.0508,33.1283,52300.0
2011-10-13 15:30:00,55.54,55.67,55.3,55.49,111600.0,33.1403,33.2178,32.9971,33.1104,111600.0
2011-10-14 09:30:00,56.02,56.5,55.76,56.33,49900.0,33.4267,33.7131,33.2715,33.6117,49900.0
2011-10-14 10:00:00,56.33,56.48,55.89,55.92,20800.0,33.6117,33.7012,33.3491,33.367,20800.0
2011-10-14 10:30:00,55.94,56.21,55.76,56.12,26100.0,33.379,33.5401,33.2715,33.4864,26100.0
2011-10-14 11:00:00,56.13,56.3,56.06,56.24,43800.0,33.4923,33.5938,33.4506,33.558,43800.0
2011-10-14 11:30:00,56.23,56.36,55.93,55.93,42100.0,33.552,33.6296,33.373,33.373,42100.0
2011-10-14 12:00:00,55.88,56.19,55.87,56.19,20600.0,33.3432,33.5281,33.3372,33.5281,20600.0
2011-10-14 12:30:00,56.16,56.35,56.16,56.21,20400.0,33.5102,33.6236,33.5102,33.5401,20400.0
2011-10-14 13:00:00,56.23,56.48,56.16,56.22,10200.0,33.552,33.7012,33.5102,33.546,10200.0
2011-10-14 13:30:00,56.28,56.56,56.26,56.56,12500.0,33.5818,33.7489,33.5699,33.7489,12500.0
2011-10-14 14:00:00,56.56,56.58,56.36,56.41,8400.0,33.7489,33.7608,33.6296,33.6594,8400.0
2011-10-14 14:30:00,56.35,56.63,56.24,56.63,14900.0,33.6236,33.7907,33.558,33.7907,14900.0
2011-10-14 15:00:00,56.63,56.93,56.52,56.79,46500.0,33.7907,33.9697,33.725,33.8861,46500.0
2011-10-14 15:30:00,56.79,57.03,56.34,56.81,121300.0,33.8861,34.0293,33.6176,33.8981,121300.0
2011-10-17 09:30:00,56.4,56.4,55.83,55.94,22100.0,33.6534,33.6534,33.3133,33.379,22100.0
2011-10-17 10:00:00,55.84,56.15,55.78,55.85,19800.0,33.3193,33.5043,33.2835,33.3253,19800.0
2011-10-17 10:30:00,55.78,55.91,55.43,55.73,44800.0,33.2835,33.3611,33.0746,33.2536,44800.0
2011-10-17 11:00:00,55.74,55.9,55.64,55.79,27400.0,33.2596,33.3551,33.1999,33.2894,27400.0
2011-10-17 11:30:00,55.77,55.79,55.41,55.55,19200.0,33.2775,33.2894,33.0627,33.1462,19200.0
2011-10-17 12:00:00,55.5,55.67,55.38,55.59,10800.0,33.1164,33.2178,33.0448,33.1701,10800.0
2011-10-17 12:30:00,55.52,55.68,55.47,55.55,17500.0,33.1283,33.2238,33.0985,33.1462,17500.0
2011-10-17 13:00:00,55.47,55.61,55.36,55.4,15700.0,33.0985,33.182,33.0329,33.0567,15700.0
2011-10-17 13:30:00,55.38,55.49,55.27,55.34,24000.0,33.0448,33.1104,32.9792,33.0209,24000.0
2011-10-17 14:00:00,55.32,55.36,55.16,55.22,25100.0,33.009,33.0329,32.9135,32.9493,25100.0
2011-10-17 14:30:00,55.21,55.24,55.05,55.23,29000.0,32.9434,32.9613,32.8479,32.9553,29000.0
2011-10-17 15:00:00,55.24,55.35,55.08,55.09,44700.0,32.9613,33.0269,32.8658,32.8718,44700.0
2011-10-17 15:30:00,55.11,55.43,54.84,54.94,219200.0,32.8837,33.0746,32.7226,32.7823,219200.0
2011-10-18 09:30:00,55.23,55.7,54.96,55.02,15100.0,32.9553,33.2357,32.7942,32.83,15100.0
2011-10-18 10:00:00,55.21,55.26,54.86,55.16,26800.0,32.9434,32.9732,32.7345,32.9135,26800.0
2011-10-18 10:30:00,55.16,55.3,55.02,55.11,24400.0,32.9135,32.9971,32.83,32.8837,24400.0
2011-10-18 11:00:00,55.11,55.15,54.85,55.02,16100.0,32.8837,32.9076,32.7286,32.83,16100.0
2011-10-18 11:30:00,55.03,55.33,55.02,55.23,41200.0,32.836,33.015,32.83,32.9553,41200.0
2011-10-18 12:00:00,55.27,55.46,55.21,55.39,24600.0,32.9792,33.0925,32.9434,33.0508,24600.0
2011-10-18 12:30:00,55.38,55.77,55.33,55.71,28100.0,33.0448,33.2775,33.015,33.2417,28100.0
2011-10-18 13:00:00,55.73,55.79,55.44,55.54,21700.0,33.2536,33.2894,33.0806,33.1403,21700.0
2011-10-18 13:30:00,55.52,55.57,55.37,55.5,15200.0,33.1283,33.1582,33.0388,33.1164,15200.0
2011-10-18 14:00:00,55.53,55.75,55.49,55.72,24100.0,33.1343,33.2656,33.1104,33.2477,24100.0
2011-10-18 14:30:00,55.73,55.84,55.38,55.57,35600.0,33.2536,33.3193,33.0448,33.1582,35600.0
2011-10-18 15:00:00,55.59,56.58,55.59,55.72,120900.0,33.1701,33.7608,33.1701,33.2477,120900.0
2011-10-18 15:30:00,55.73,56.7,55.66,56.64,243400.0,33.2536,33.8324,33.2119,33.7966,243400.0
2011-10-19 09:30:00,56.47,56.9,55.92,56.41,38400.0,33.6952,33.9518,33.367,33.6594,38400.0
2011-10-19 10:00:00,56.43,56.51,56.11,56.45,31300.0,33.6713,33.7191,33.4804,33.6833,31300.0
2011-10-19 10:30:00,56.47,56.62,56.31,56.51,50700.0,33.6952,33.7847,33.5997,33.7191,50700.0
2011-10-19 11:00:00,56.45,56.66,56.31,56.64,80100.0,33.6833,33.8086,33.5997,33.7966,80100.0
2011-10-19 11:30:00,56.68,56.9,56.65,56.81,27200.0,33.8205,33.9518,33.8026,33.8981,27200.0
2011-10-19 12:00:00,56.77,56.84,56.52,56.66,37600.0,33.8742,33.916,33.725,33.8086,37600.0
2011-10-19 12:30:00,56.67,56.71,56.46,56.5,86800.0,33.8145,33.8384,33.6892,33.7131,86800.0
2011-10-19 13:00:00,56.47,56.82,56.47,56.69,27700.0,33.6952,33.904,33.6952,33.8265,27700.0
2011-10-19 13:30:00,56.66,56.71,56.42,56.59,16700.0,33.8086,33.8384,33.6654,33.7668,16700.0
2011-10-19 14:00:00,56.6,56.63,56.12,56.18,36700.0,33.7728,33.7907,33.4864,33.5222,36700.0
2011-10-19 14:30:00,56.15,56.36,55.94,56.02,40100.0,33.5043,33.6296,33.379,33.4267,40100.0
2011-10-19 15:00:00,55.99,56.19,55.9,55.9,55200.0,33.4088,33.5281,33.3551,33.3551,55200.0
2011-10-19 15:30:00,55.93,56.15,55.77,55.87,165100.0,33.373,33.5043,33.2775,33.3372,165100.0
2011-10-20 09:30:00,56.09,56.47,55.36,55.58,34900.0,33.4685,33.6952,33.0329,33.1641,34900.0
2011-10-20 10:00:00,55.58,55.96,55.41,55.79,21000.0,33.1641,33.3909,33.0627,33.2894,21000.0
2011-10-20 10:30:00,55.82,55.84,55.12,55.12,16600.0,33.3073,33.3193,32.8897,32.8897,16600.0
2011-10-20 11:00:00,55.11,55.24,54.78,55.03,75400.0,32.8837,32.9613,32.6868,32.836,75400.0
2011-10-20 11:30:00,55.01,55.39,54.87,55.18,59700.0,32.824,33.0508,32.7405,32.9255,59700.0
2011-10-20 12:00:00,55.24,55.38,55.03,55.25,88500.0,32.9613,33.0448,32.836,32.9672,88500.0
2011-10-20 12:30:00,55.24,55.78,55.22,55.75,50600.0,32.9613,33.2835,32.9493,33.2656,50600.0
2011-10-20 13:00:00,55.78,56.43,55.7,56.19,25300.0,33.2835,33.6713,33.2357,33.5281,25300.0
2011-10-20 13:30:00,56.27,56.35,55.75,56.15,46400.0,33.5759,33.6236,33.2656,33.5043,46400.0
2011-10-20 14:00:00,56.17,56.39,55.97,56.27,39000.0,33.5162,33.6475,33.3969,33.5759,39000.0
2011-10-20 14:30:00,56.21,56.71,56.17,56.67,61100.0,33.5401,33.8384,33.5162,33.8145,61100.0
2011-10-20 15:00:00,56.64,56.75,56.26,56.38,45100.0,33.7966,33.8623,33.5699,33.6415,45100.0
2011-10-20 15:30:00,56.38,56.85,56.3,56.74,178200.0,33.6415,33.9219,33.5938,33.8563,178200.0
2011-10-21 09:30:00,57.69,57.69,56.91,57.15,50000.0,34.4232,34.4232,33.9577,34.101,50000.0
2011-10-21 10:00:00,57.16,57.91,57.14,57.89,32100.0,34.1069,34.5544,34.095,34.5425,32100.0
2011-10-21 10:30:00,57.92,58.06,57.68,58.05,96200.0,34.5604,34.6439,34.4172,34.638,96200.0
2011-10-21 11:00:00,58.01,58.01,57.84,58.01,44000.0,34.6141,34.6141,34.5127,34.6141,44000.0
2011-10-21 11:30:00,57.96,58.28,57.91,58.24,33600.0,34.5843,34.7752,34.5544,34.7513,33600.0
2011-10-21 12:00:00,58.31,58.39,57.89,57.94,59700.0,34.7931,34.8408,34.5425,34.5723,59700.0
2011-10-21 12:30:00,57.93,57.98,57.76,57.76,16400.0,34.5664,34.5962,34.4649,34.4649,16400.0
2011-10-21 13:00:00,57.72,57.76,57.43,57.46,28200.0,34.4411,34.4649,34.268,34.2859,28200.0
2011-10-21 13:30:00,57.43,57.68,57.37,57.56,29900.0,34.268,34.4172,34.2322,34.3456,29900.0
2011-10-21 14:00:00,57.55,57.95,57.55,57.86,45400.0,34.3396,34.5783,34.3396,34.5246,45400.0
2011-10-21 14:30:00,57.81,58.0,57.65,58.0,46300.0,34.4948,34.6081,34.3993,34.6081,46300.0
2011-10-21 15:00:00,58.02,58.13,57.93,57.93,74100.0,34.6201,34.6857,34.5664,34.5664,74100.0
2011-10-21 15:30:00,57.93,58.35,57.79,58.26,159900.0,34.5664,34.817,34.4828,34.7633,159900.0
2011-10-24 09:30:00,58.17,59.2,57.94,59.0,58400.0,34.7096,35.3242,34.5723,35.2048,58400.0
2011-10-24 10:00:00,58.97,58.99,58.58,58.58,20400.0,35.1869,35.1989,34.9542,34.9542,20400.0
2011-10-24 10:30:00,58.6,59.19,58.57,59.19,58100.0,34.9662,35.3182,34.9483,35.3182,58100.0
2011-10-24 11:00:00,59.22,59.71,59.21,59.67,40000.0,35.3361,35.6285,35.3301,35.6046,40000.0
2011-10-24 11:30:00,59.67,60.01,59.67,60.01,21800.0,35.6046,35.8075,35.6046,35.8075,21800.0
2011-10-24 12:00:00,60.02,60.11,59.93,60.0,16700.0,35.8135,35.8672,35.7598,35.8015,16700.0
2011-10-24 12:30:00,59.99,60.19,59.95,60.13,46800.0,35.7956,35.9149,35.7717,35.8791,46800.0
2011-10-24 13:00:00,60.1,60.16,60.0,60.03,16800.0,35.8612,35.897,35.8015,35.8194,16800.0
2011-10-24 13:30:00,60.01,60.17,59.84,59.87,21100.0,35.8075,35.903,35.7061,35.724,21100.0
2011-10-24 14:00:00,59.88,59.95,59.6,59.64,37000.0,35.7299,35.7717,35.5628,35.5867,37000.0
2011-10-24 14:30:00,59.61,59.7,59.53,59.68,30000.0,35.5688,35.6225,35.5211,35.6106,30000.0
2011-10-24 15:00:00,59.71,59.77,59.58,59.64,51700.0,35.6285,35.6643,35.5509,35.5867,51700.0
2011-10-24 15:30:00,59.63,59.83,59.35,59.76,121100.0,35.5807,35.7001,35.4137,35.6583,121100.0
2011-10-25 09:30:00,59.3,59.3,58.36,58.65,30400.0,35.3838,35.3838,34.8229,34.996,30400.0
2011-10-25 10:00:00,58.59,59.13,58.49,59.13,47700.0,34.9602,35.2824,34.9005,35.2824,47700.0
2011-10-25 10:30:00,59.03,59.1,58.77,58.82,48600.0,35.2227,35.2645,35.0676,35.0974,48600.0
2011-10-25 11:00:00,58.88,58.91,58.67,58.83,34700.0,35.1332,35.1511,35.0079,35.1034,34700.0
2011-10-25 11:30:00,58.77,58.95,58.67,58.88,16000.0,35.0676,35.175,35.0079,35.1332,16000.0
2011-10-25 12:00:00,58.85,59.02,58.72,59.02,8700.0,35.1153,35.2168,35.0378,35.2168,8700.0
2011-10-25 12:30:00,59.05,59.14,58.77,58.89,89200.0,35.2347,35.2884,35.0676,35.1392,89200.0
2011-10-25 13:00:00,58.94,59.31,58.92,59.14,15800.0,35.169,35.3898,35.1571,35.2884,15800.0
2011-10-25 13:30:00,59.13,59.37,59.03,59.37,44100.0,35.2824,35.4256,35.2227,35.4256,44100.0
2011-10-25 14:00:00,59.35,59.35,59.03,59.04,19000.0,35.4137,35.4137,35.2227,35.2287,19000.0
2011-10-25 14:30:00,59.01,59.12,58.9,59.07,30200.0,35.2108,35.2764,35.1452,35.2466,30200.0
2011-10-25 15:00:00,59.1,59.13,58.79,58.89,34100.0,35.2645,35.2824,35.0795,35.1392,34100.0
2011-10-25 15:30:00,58.86,58.93,58.36,58.54,109500.0,35.1213,35.1631,34.8229,34.9304,109500.0
2011-10-26 09:30:00,59.15,59.2,58.43,58.43,25000.0,35.2943,35.3242,34.8647,34.8647,25000.0
2011-10-26 10:00:00,58.5,58.56,57.71,58.15,39300.0,34.9065,34.9423,34.4351,34.6976,39300.0
2011-10-26 10:30:00,58.2,58.53,58.03,58.26,38600.0,34.7275,34.9244,34.626,34.7633,38600.0
2011-10-26 11:00:00,58.29,58.75,58.27,58.7,57300.0,34.7812,35.0557,34.7692,35.0258,57300.0
2011-10-26 11:30:00,58.74,58.89,58.42,58.74,50600.0,35.0497,35.1392,34.8587,35.0497,50600.0
2011-10-26 12:00:00,58.73,58.77,58.49,58.67,67000.0,35.0437,35.0676,34.9005,35.0079,67000.0
2011-10-26 12:30:00,58.7,58.7,58.48,58.63,28700.0,35.0258,35.0258,34.8946,34.9841,28700.0
2011-10-26 13:00:00,58.62,58.67,58.35,58.66,13400.0,34.9781,35.0079,34.817,35.002,13400.0
2011-10-26 13:30:00,58.64,59.01,58.59,58.73,71200.0,34.99,35.2108,34.9602,35.0437,71200.0
2011-10-26 14:00:00,58.76,58.9,58.5,58.62,60200.0,35.0616,35.1452,34.9065,34.9781,60200.0
2011-10-26 14:30:00,58.64,58.87,58.58,58.64,130300.0,34.99,35.1273,34.9542,34.99,130300.0
2011-10-26 15:00:00,58.65,58.86,58.51,58.77,100400.0,34.996,35.1213,34.9125,35.0676,100400.0
2011-10-26 15:30:00,58.77,59.0,58.5,58.74,243800.0,35.0676,35.2048,34.9065,35.0497,243800.0
2011-10-27 09:30:00,60.63,60.84,59.75,59.79,65800.0,36.1774,36.3027,35.6523,35.6762,65800.0
2011-10-27 10:00:00,59.86,59.95,59.46,59.77,122000.0,35.718,35.7717,35.4793,35.6643,122000.0
2011-10-27 10:30:00,59.83,60.1,59.78,60.0,64500.0,35.7001,35.8612,35.6703,35.8015,64500.0
2011-10-27 11:00:00,60.02,60.24,59.93,60.23,88500.0,35.8135,35.9447,35.7598,35.9388,88500.0
2011-10-27 11:30:00,60.23,60.63,60.2,60.62,78200.0,35.9388,36.1774,35.9209,36.1715,78200.0
2011-10-27 12:00:00,60.62,60.96,60.6,60.85,47600.0,36.1715,36.3743,36.1595,36.3087,47600.0
2011-10-27 12:30:00,60.84,61.04,60.75,60.86,61700.0,36.3027,36.4221,36.249,36.3147,61700.0
2011-10-27 13:00:00,60.9,61.08,60.82,61.06,43800.0,36.3385,36.446,36.2908,36.434,43800.0
2011-10-27 13:30:00,61.05,61.34,61.0,61.34,39200.0,36.428,36.6011,36.3982,36.6011,39200.0
2011-10-27 14:00:00,61.32,61.54,61.08,61.51,84600.0,36.5892,36.7204,36.446,36.7025,84600.0
2011-10-27 14:30:00,61.54,61.65,61.39,61.62,125300.0,36.7204,36.7861,36.6309,36.7682,125300.0
2011-10-27 15:00:00,61.62,61.96,61.6,61.81,63900.0,36.7682,36.971,36.7562,36.8815,63900.0
2011-10-27 15:30:00,61.81,61.88,61.29,61.53,301700.0,36.8815,36.9233,36.5713,36.7145,301700.0
2011-10-28 09:30:00,61.19,61.39,60.12,61.21,44200.0,36.5116,36.6309,35.8731,36.5235,44200.0
2011-10-28 10:00:00,61.16,61.58,60.85,61.47,42200.0,36.4937,36.7443,36.3087,36.6787,42200.0
2011-10-28 10:30:00,61.45,61.62,61.39,61.5,42600.0,36.6667,36.7682,36.6309,36.6966,42600.0
2011-10-28 11:00:00,61.52,61.68,61.39,61.48,40100.0,36.7085,36.804,36.6309,36.6846,40100.0
2011-10-28 11:30:00,61.49,61.66,61.24,61.28,42800.0,36.6906,36.792,36.5414,36.5653,42800.0
2011-10-28 12:00:00,61.24,61.48,61.19,61.22,17800.0,36.5414,36.6846,36.5116,36.5295,17800.0
2011-10-28 12:30:00,61.2,61.45,61.2,61.39,29800.0,36.5176,36.6667,36.5176,36.6309,29800.0
2011-10-28 13:00:00,61.4,61.45,61.25,61.36,26800.0,36.6369,36.6667,36.5474,36.613,26800.0
2011-10-28 13:30:00,61.32,61.35,60.55,60.56,69700.0,36.5892,36.6071,36.1297,36.1357,69700.0
2011-10-28 14:00:00,60.57,60.65,60.13,60.43,62000.0,36.1416,36.1894,35.8791,36.0581,62000.0
2011-10-28 14:30:00,60.48,60.61,60.21,60.32,44100.0,36.0879,36.1655,35.9268,35.9925,44100.0
2011-10-28 15:00:00,60.31,60.6,60.27,60.33,56100.0,35.9865,36.1595,35.9626,35.9984,56100.0
2011-10-28 15:30:00,60.33,60.57,60.25,60.5,195400.0,35.9984,36.1416,35.9507,36.0999,195400.0
2011-10-31 09:30:00,59.5,59.68,58.79,59.5,74500.0,35.5032,35.6106,35.0795,35.5032,74500.0
2011-10-31 10:00:00,59.39,60.09,59.34,59.91,48200.0,35.4375,35.8552,35.4077,35.7478,48200.0
2011-10-31 10:30:00,59.91,60.47,59.73,60.38,23900.0,35.7478,36.082,35.6404,36.0283,23900.0
2011-10-31 11:00:00,60.38,60.61,60.23,60.42,49900.0,36.0283,36.1655,35.9388,36.0521,49900.0
2011-10-31 11:30:00,60.46,60.87,60.45,60.71,32000.0,36.076,36.3206,36.07,36.2252,32000.0
2011-10-31 12:00:00,60.76,61.04,60.7,60.84,52800.0,36.255,36.4221,36.2192,36.3027,52800.0
2011-10-31 12:30:00,60.82,61.16,60.82,60.98,31800.0,36.2908,36.4937,36.2908,36.3863,31800.0
2011-10-31 13:00:00,61.02,61.15,60.79,60.86,44500.0,36.4101,36.4877,36.2729,36.3147,44500.0
2011-10-31 13:30:00,60.87,61.17,60.84,61.01,32500.0,36.3206,36.4997,36.3027,36.4042,32500.0
2011-10-31 14:00:00,60.99,61.23,60.98,61.19,48200.0,36.3922,36.5355,36.3863,36.5116,48200.0
2011-10-31 14:30:00,61.18,61.28,61.08,61.27,58100.0,36.5056,36.5653,36.446,36.5593,58100.0
2011-10-31 15:00:00,61.25,61.29,60.77,60.84,70100.0,36.5474,36.5713,36.261,36.3027,70100.0
2011-10-31 15:30:00,60.84,61.06,60.62,60.63,246900.0,36.3027,36.434,36.1715,36.1774,246900.0
2011-11-01 09:30:00,58.92,59.54,58.48,59.5,70800.0,35.1571,35.527,34.8946,35.5032,70800.0
2011-11-01 10:00:00,59.45,59.86,59.3,59.85,41200.0,35.4733,35.718,35.3838,35.712,41200.0
2011-11-01 10:30:00,59.86,60.0,59.65,59.66,49000.0,35.718,35.8015,35.5927,35.5986,49000.0
2011-11-01 11:00:00,59.66,59.89,59.57,59.73,35700.0,35.5986,35.7359,35.5449,35.6404,35700.0
2011-11-01 11:30:00,59.7,59.7,59.3,59.5,67300.0,35.6225,35.6225,35.3838,35.5032,67300.0
2011-11-01 12:00:00,59.4,59.73,59.26,59.31,40700.0,35.4435,35.6404,35.36,35.3898,40700.0
2011-11-01 12:30:00,59.3,59.67,59.28,59.34,30200.0,35.3838,35.6046,35.3719,35.4077,30200.0
2011-11-01 13:00:00,59.29,59.43,58.92,59.36,56300.0,35.3779,35.4614,35.1571,35.4196,56300.0
2011-11-01 13:30:00,59.41,59.7,59.2,59.27,84000.0,35.4495,35.6225,35.3242,35.3659,84000.0
2011-11-01 14:00:00,59.28,59.67,59.17,59.43,36900.0,35.3719,35.6046,35.3063,35.4614,36900.0
2011-11-01 14:30:00,59.41,59.41,58.72,58.81,52000.0,35.4495,35.4495,35.0378,35.0915,52000.0
2011-11-01 15:00:00,58.81,58.91,58.56,58.75,109800.0,35.0915,35.1511,34.9423,35.0557,109800.0
2011-11-01 15:30:00,58.75,59.05,58.21,58.32,218600.0,35.0557,35.2347,34.7334,34.7991,218600.0
2011-11-02 09:30:00,59.4,59.78,59.03,59.28,57000.0,35.4435,35.6703,35.2227,35.3719,57000.0
2011-11-02 10:00:00,59.34,59.83,59.34,59.83,33900.0,35.4077,35.7001,35.4077,35.7001,33900.0
2011-11-02 10:30:00,59.83,60.3,59.8,60.29,39200.0,35.7001,35.9805,35.6822,35.9746,39200.0
2011-11-02 11:00:00,60.31,60.78,60.21,60.78,32400.0,35.9865,36.2669,35.9268,36.2669,32400.0
2011-11-02 11:30:00,60.76,60.82,59.97,60.0,46600.0,36.255,36.2908,35.7836,35.8015,46600.0
2011-11-02 12:00:00,60.0,60.34,59.88,60.25,39700.0,35.8015,36.0044,35.7299,35.9507,39700.0
2011-11-02 12:30:00,60.22,60.35,59.09,59.09,68000.0,35.9328,36.0104,35.2585,35.2585,68000.0
2011-11-02 13:00:00,59.05,59.15,58.81,59.14,29100.0,35.2347,35.2943,35.0915,35.2884,29100.0
2011-11-02 13:30:00,59.14,59.81,59.11,59.38,34300.0,35.2884,35.6882,35.2705,35.4316,34300.0
2011-11-02 14:00:00,59.34,59.39,59.1,59.11,40900.0,35.4077,35.4375,35.2645,35.2705,40900.0
2011-11-02 14:30:00,59.07,59.57,58.91,59.46,75100.0,35.2466,35.5449,35.1511,35.4793,75100.0
2011-11-02 15:00:00,59.49,59.83,59.4,59.76,89000.0,35.4972,35.7001,35.4435,35.6583,89000.0
2011-11-02 15:30:00,59.78,60.02,59.42,59.87,196300.0,35.6703,35.8135,35.4554,35.724,196300.0
2011-11-03 09:30:00,60.44,60.71,59.17,59.17,56600.0,36.0641,36.2252,35.3063,35.3063,56600.0
2011-11-03 10:00:00,59.12,59.65,58.88,59.28,94700.0,35.2764,35.5927,35.1332,35.3719,94700.0
2011-11-03 10:30:00,59.19,59.25,58.56,58.78,36100.0,35.3182,35.354,34.9423,35.0736,36100.0
2011-11-03 11:00:00,58.68,59.2,58.25,59.2,46100.0,35.0139,35.3242,34.7573,35.3242,46100.0
2011-11-03 11:30:00,59.16,59.37,58.94,58.94,29600.0,35.3003,35.4256,35.169,35.169,29600.0
2011-11-03 12:00:00,59.03,59.61,59.03,59.55,28400.0,35.2227,35.5688,35.2227,35.533,28400.0
2011-11-03 12:30:00,59.55,60.17,59.54,60.12,60500.0,35.533,35.903,35.527,35.8731,60500.0
2011-11-03 13:00:00,60.1,60.29,59.92,60.24,8800.0,35.8612,35.9746,35.7538,35.9447,8800.0
2011-11-03 13:30:00,60.2,60.61,60.1,60.34,27900.0,35.9209,36.1655,35.8612,36.0044,27900.0
2011-11-03 14:00:00,60.36,60.7,60.1,60.17,65500.0,36.0163,36.2192,35.8612,35.903,65500.0
2011-11-03 14:30:00,60.1,60.23,59.78,59.87,63800.0,35.8612,35.9388,35.6703,35.724,63800.0
2011-11-03 15:00:00,59.87,60.3,59.82,60.08,70800.0,35.724,35.9805,35.6941,35.8493,70800.0
2011-11-03 15:30:00,60.1,60.2,59.7,59.94,183300.0,35.8612,35.9209,35.6225,35.7657,183300.0
2011-11-04 09:30:00,59.84,59.94,57.04,58.9,31400.0,35.7061,35.7657,34.0353,35.1452,31400.0
2011-11-04 10:00:00,58.97,59.43,58.89,59.14,24000.0,35.1869,35.4614,35.1392,35.2884,24000.0
2011-11-04 10:30:00,59.1,59.46,58.98,59.43,14800.0,35.2645,35.4793,35.1929,35.4614,14800.0
2011-11-04 11:00:00,59.43,59.57,59.13,59.17,14800.0,35.4614,35.5449,35.2824,35.3063,14800.0
2011-11-04 11:30:00,59.14,59.3,58.8,59.3,13900.0,35.2884,35.3838,35.0855,35.3838,13900.0
2011-11-04 12:00:00,59.36,59.5,59.22,59.44,7800.0,35.4196,35.5032,35.3361,35.4674,7800.0
2011-11-04 12:30:00,59.45,59.85,59.4,59.83,44400.0,35.4733,35.712,35.4435,35.7001,44400.0
2011-11-04 13:00:00,59.86,59.92,59.68,59.84,24700.0,35.718,35.7538,35.6106,35.7061,24700.0
2011-11-04 13:30:00,59.81,60.3,59.8,60.19,20200.0,35.6882,35.9805,35.6822,35.9149,20200.0
2011-11-04 14:00:00,60.14,60.45,60.13,60.37,26800.0,35.8851,36.07,35.8791,36.0223,26800.0
2011-11-04 14:30:00,60.38,60.44,60.07,60.26,68700.0,36.0283,36.0641,35.8433,35.9567,68700.0
2011-11-04 15:00:00,60.22,60.32,59.9,60.01,36600.0,35.9328,35.9925,35.7419,35.8075,36600.0
2011-11-04 15:30:00,60.02,60.5,59.95,60.4,100200.0,35.8135,36.0999,35.7717,36.0402,100200.0
2011-11-07 09:30:00,60.47,61.64,60.09,60.7,31300.0,36.082,36.7801,35.8552,36.2192,31300.0
2011-11-07 10:00:00,60.67,60.81,60.19,60.22,32600.0,36.2013,36.2848,35.9149,35.9328,32600.0
2011-11-07 10:30:00,60.19,60.3,59.75,59.97,28500.0,35.9149,35.9805,35.6523,35.7836,28500.0
2011-11-07 11:00:00,59.95,60.06,59.63,59.77,37100.0,35.7717,35.8373,35.5807,35.6643,37100.0
2011-11-07 11:30:00,59.73,60.14,59.73,60.09,47800.0,35.6404,35.8851,35.6404,35.8552,47800.0
2011-11-07 12:00:00,60.02,60.1,59.78,59.93,31400.0,35.8135,35.8612,35.6703,35.7598,31400.0
2011-11-07 12:30:00,59.89,60.21,59.82,60.18,18200.0,35.7359,35.9268,35.6941,35.9089,18200.0
2011-11-07 13:00:00,60.19,60.57,60.16,60.41,30000.0,35.9149,36.1416,35.897,36.0462,30000.0
2011-11-07 13:30:00,60.41,60.74,60.37,60.57,22600.0,36.0462,36.2431,36.0223,36.1416,22600.0
2011-11-07 14:00:00,60.61,60.78,60.52,60.62,56500.0,36.1655,36.2669,36.1118,36.1715,56500.0
2011-11-07 14:30:00,60.56,60.63,60.38,60.57,33000.0,36.1357,36.1774,36.0283,36.1416,33000.0
2011-11-07 15:00:00,60.61,60.77,60.44,60.44,26800.0,36.1655,36.261,36.0641,36.0641,26800.0
2011-11-07 15:30:00,60.43,60.84,60.43,60.83,111300.0,36.0581,36.3027,36.0581,36.2968,111300.0
2011-11-08 09:30:00,60.95,61.23,60.29,61.16,28800.0,36.3684,36.5355,35.9746,36.4937,28800.0
2011-11-08 10:00:00,61.16,61.21,60.27,60.46,35100.0,36.4937,36.5235,35.9626,36.076,35100.0
2011-11-08 10:30:00,60.4,60.49,60.04,60.11,21800.0,36.0402,36.0939,35.8254,35.8672,21800.0
2011-11-08 11:00:00,60.08,60.14,59.56,59.87,47600.0,35.8493,35.8851,35.539,35.724,47600.0
2011-11-08 11:30:00,59.85,60.14,59.65,60.11,50400.0,35.712,35.8851,35.5927,35.8672,50400.0
2011-11-08 12:00:00,60.04,60.5,59.97,60.41,12600.0,35.8254,36.0999,35.7836,36.0462,12600.0
2011-11-08 12:30:00,60.47,60.73,60.41,60.61,10800.0,36.082,36.2371,36.0462,36.1655,10800.0
2011-11-08 13:00:00,60.6,60.84,60.44,60.79,19500.0,36.1595,36.3027,36.0641,36.2729,19500.0
2011-11-08 13:30:00,60.79,61.08,60.57,60.91,33400.0,36.2729,36.446,36.1416,36.3445,33400.0
2011-11-08 14:00:00,60.92,61.38,60.79,61.35,54500.0,36.3505,36.625,36.2729,36.6071,54500.0
2011-11-08 14:30:00,61.39,61.49,61.27,61.36,50000.0,36.6309,36.6906,36.5593,36.613,50000.0
2011-11-08 15:00:00,61.34,61.55,61.14,61.53,88800.0,36.6011,36.7264,36.4818,36.7145,88800.0
2011-11-08 15:30:00,61.54,61.64,61.39,61.54,180100.0,36.7204,36.7801,36.6309,36.7204,180100.0
2011-11-09 09:30:00,60.13,60.41,59.73,60.16,37500.0,35.8791,36.0462,35.6404,35.897,37500.0
2011-11-09 10:00:00,60.18,60.62,59.95,60.54,35800.0,35.9089,36.1715,35.7717,36.1237,35800.0
2011-11-09 10:30:00,60.51,60.57,60.21,60.45,58900.0,36.1058,36.1416,35.9268,36.07,58900.0
2011-11-09 11:00:00,60.4,60.63,60.21,60.34,26600.0,36.0402,36.1774,35.9268,36.0044,26600.0
2011-11-09 11:30:00,60.34,60.48,60.27,60.28,28700.0,36.0044,36.0879,35.9626,35.9686,28700.0
2011-11-09 12:00:00,60.3,60.37,60.17,60.28,39600.0,35.9805,36.0223,35.903,35.9686,39600.0
2011-11-09 12:30:00,60.29,60.44,60.23,60.37,13700.0,35.9746,36.0641,35.9388,36.0223,13700.0
2011-11-09 13:00:00,60.35,60.37,60.06,60.14,19400.0,36.0104,36.0223,35.8373,35.8851,19400.0
2011-11-09 13:30:00,60.09,60.11,59.5,59.71,53000.0,35.8552,35.8672,35.5032,35.6285,53000.0
2011-11-09 14:00:00,59.68,59.69,59.32,59.61,71900.0,35.6106,35.6165,35.3958,35.5688,71900.0
2011-11-09 14:30:00,59.6,59.62,59.16,59.17,38400.0,35.5628,35.5748,35.3003,35.3063,38400.0
2011-11-09 15:00:00,59.15,59.31,59.11,59.16,81000.0,35.2943,35.3898,35.2705,35.3003,81000.0
2011-11-09 15:30:00,59.16,59.19,58.54,58.8,210300.0,35.3003,35.3182,34.9304,35.0855,210300.0
2011-11-10 09:30:00,59.58,59.7,58.69,58.77,40000.0,35.5509,35.6225,35.0199,35.0676,40000.0
2011-11-10 10:00:00,58.8,59.29,58.76,59.17,52600.0,35.0855,35.3779,35.0616,35.3063,52600.0
2011-11-10 10:30:00,59.16,59.16,58.78,58.93,38200.0,35.3003,35.3003,35.0736,35.1631,38200.0
2011-11-10 11:00:00,58.92,59.04,58.46,58.46,49600.0,35.1571,35.2287,34.8826,34.8826,49600.0
2011-11-10 11:30:00,58.44,59.07,58.41,58.92,38500.0,34.8707,35.2466,34.8528,35.1571,38500.0
2011-11-10 12:00:00,58.95,59.12,58.73,58.92,41800.0,35.175,35.2764,35.0437,35.1571,41800.0
2011-11-10 12:30:00,58.95,59.38,58.94,59.22,29000.0,35.175,35.4316,35.169,35.3361,29000.0
2011-11-10 13:00:00,59.22,59.3,58.82,59.13,27900.0,35.3361,35.3838,35.0974,35.2824,27900.0
2011-11-10 13:30:00,59.12,59.24,58.93,59.06,24100.0,35.2764,35.348,35.1631,35.2406,24100.0
2011-11-10 14:00:00,59.07,59.38,58.89,59.08,43100.0,35.2466,35.4316,35.1392,35.2526,43100.0
2011-11-10 14:30:00,59.08,59.28,59.01,59.05,60700.0,35.2526,35.3719,35.2108,35.2347,60700.0
2011-11-10 15:00:00,59.04,59.24,58.92,59.19,75500.0,35.2287,35.348,35.1571,35.3182,75500.0
2011-11-10 15:30:00,59.21,59.26,58.96,59.14,142300.0,35.3301,35.36,35.181,35.2884,142300.0
2011-11-11 09:30:00,59.7,60.0,59.32,59.88,29100.0,35.6225,35.8015,35.3958,35.7299,29100.0
2011-11-11 10:00:00,59.8,60.42,59.68,60.41,19800.0,35.6822,36.0521,35.6106,36.0462,19800.0
2011-11-11 10:30:00,60.41,60.74,60.21,60.74,24900.0,36.0462,36.2431,35.9268,36.2431,24900.0
2011-11-11 11:00:00,60.72,60.78,60.36,60.73,23500.0,36.2311,36.2669,36.0163,36.2371,23500.0
2011-11-11 11:30:00,60.75,60.81,60.56,60.68,15200.0,36.249,36.2848,36.1357,36.2073,15200.0
2011-11-11 12:00:00,60.8,60.87,60.58,60.67,29500.0,36.2789,36.3206,36.1476,36.2013,29500.0
2011-11-11 12:30:00,60.68,60.68,60.51,60.62,12000.0,36.2073,36.2073,36.1058,36.1715,12000.0
2011-11-11 13:00:00,60.66,60.72,60.43,60.43,20400.0,36.1953,36.2311,36.0581,36.0581,20400.0
2011-11-11 13:30:00,60.49,60.75,60.45,60.68,25500.0,36.0939,36.249,36.07,36.2073,25500.0
2011-11-11 14:00:00,60.65,60.81,60.62,60.8,29400.0,36.1894,36.2848,36.1715,36.2789,29400.0
2011-11-11 14:30:00,60.79,60.82,60.53,60.68,39300.0,36.2729,36.2908,36.1178,36.2073,39300.0
2011-11-11 15:00:00,60.67,60.72,60.53,60.71,71300.0,36.2013,36.2311,36.1178,36.2252,71300.0
2011-11-11 15:30:00,60.71,60.86,60.56,60.79,100400.0,36.2252,36.3147,36.1357,36.2729,100400.0
2011-11-14 09:30:00,60.51,60.51,59.81,59.93,52600.0,36.1058,36.1058,35.6882,35.7598,52600.0
2011-11-14 10:00:00,59.87,60.29,59.67,60.25,50500.0,35.724,35.9746,35.6046,35.9507,50500.0
2011-11-14 10:30:00,60.33,60.65,60.13,60.5,23500.0,35.9984,36.1894,35.8791,36.0999,23500.0
2011-11-14 11:00:00,60.41,60.93,60.35,60.54,30300.0,36.0462,36.3564,36.0104,36.1237,30300.0
2011-11-14 11:30:00,60.58,60.73,60.32,60.39,42700.0,36.1476,36.2371,35.9925,36.0342,42700.0
2011-11-14 12:00:00,60.38,60.4,60.04,60.1,38200.0,36.0283,36.0402,35.8254,35.8612,38200.0
2011-11-14 12:30:00,60.13,60.22,60.02,60.1,19500.0,35.8791,35.9328,35.8135,35.8612,19500.0
2011-11-14 13:00:00,60.15,60.23,60.05,60.22,35000.0,35.891,35.9388,35.8314,35.9328,35000.0
2011-11-14 13:30:00,60.18,60.29,60.06,60.13,53600.0,35.9089,35.9746,35.8373,35.8791,53600.0
2011-11-14 14:00:00,60.11,60.2,60.06,60.13,41200.0,35.8672,35.9209,35.8373,35.8791,41200.0
2011-11-14 14:30:00,60.13,60.13,59.62,59.65,57900.0,35.8791,35.8791,35.5748,35.5927,57900.0
2011-11-14 15:00:00,59.66,59.91,59.66,59.86,69800.0,35.5986,35.7478,35.5986,35.718,69800.0
2011-11-14 15:30:00,59.85,60.22,59.84,60.01,184000.0,35.712,35.9328,35.7061,35.8075,184000.0
2011-11-15 09:30:00,59.66,60.28,59.48,60.09,24000.0,35.5986,35.9686,35.4912,35.8552,24000.0
2011-11-15 10:00:00,60.11,60.11,59.79,59.81,17700.0,35.8672,35.8672,35.6762,35.6882,17700.0
2011-11-15 10:30:00,59.8,60.1,59.74,59.94,19100.0,35.6822,35.8612,35.6464,35.7657,19100.0
2011-11-15 11:00:00,59.94,60.03,59.65,59.69,14900.0,35.7657,35.8194,35.5927,35.6165,14900.0
2011-11-15 11:30:00,59.69,59.89,59.61,59.88,12900.0,35.6165,35.7359,35.5688,35.7299,12900.0
2011-11-15 12:00:00,59.88,60.19,59.8,60.1,33300.0,35.7299,35.9149,35.6822,35.8612,33300.0
2011-11-15 12:30:00,60.13,60.44,60.13,60.4,30400.0,35.8791,36.0641,35.8791,36.0402,30400.0
2011-11-15 13:00:00,60.4,60.74,60.4,60.65,16600.0,36.0402,36.2431,36.0402,36.1894,16600.0
2011-11-15 13:30:00,60.68,60.96,60.59,60.96,24000.0,36.2073,36.3743,36.1536,36.3743,24000.0
2011-11-15 14:00:00,60.96,61.09,60.88,60.91,25900.0,36.3743,36.4519,36.3266,36.3445,25900.0
2011-11-15 14:30:00,60.94,61.0,60.86,60.97,24200.0,36.3624,36.3982,36.3147,36.3803,24200.0
2011-11-15 15:00:00,60.96,61.06,60.93,61.04,39900.0,36.3743,36.434,36.3564,36.4221,39900.0
2011-11-15 15:30:00,61.04,61.09,60.65,60.77,146600.0,36.4221,36.4519,36.1894,36.261,146600.0
2011-11-16 09:30:00,60.2,60.21,59.83,60.07,40600.0,35.9209,35.9268,35.7001,35.8433,40600.0
2011-11-16 10:00:00,60.07,60.25,59.93,60.25,40200.0,35.8433,35.9507,35.7598,35.9507,40200.0
2011-11-16 10:30:00,60.25,60.65,60.1,60.55,28800.0,35.9507,36.1894,35.8612,36.1297,28800.0
2011-11-16 11:00:00,60.53,60.7,60.41,60.45,34500.0,36.1178,36.2192,36.0462,36.07,34500.0
2011-11-16 11:30:00,60.39,60.55,60.39,60.45,36800.0,36.0342,36.1297,36.0342,36.07,36800.0
2011-11-16 12:00:00,60.43,60.47,60.15,60.25,23300.0,36.0581,36.082,35.891,35.9507,23300.0
2011-11-16 12:30:00,60.22,60.38,60.19,60.38,18100.0,35.9328,36.0283,35.9149,36.0283,18100.0
2011-11-16 13:00:00,60.36,60.36,60.04,60.32,20400.0,36.0163,36.0163,35.8254,35.9925,20400.0
2011-11-16 13:30:00,60.32,60.4,60.24,60.3,37700.0,35.9925,36.0402,35.9447,35.9805,37700.0
2011-11-16 14:00:00,60.3,60.38,60.25,60.29,23000.0,35.9805,36.0283,35.9507,35.9746,23000.0
2011-11-16 14:30:00,60.31,60.54,60.27,60.3,34000.0,35.9865,36.1237,35.9626,35.9805,34000.0
2011-11-16 15:00:00,60.3,60.4,60.06,60.06,36700.0,35.9805,36.0402,35.8373,35.8373,36700.0
2011-11-16 15:30:00,60.02,60.07,59.53,59.61,137200.0,35.8135,35.8433,35.5211,35.5688,137200.0
2011-11-17 09:30:00,59.49,59.55,58.55,58.69,39200.0,35.4972,35.533,34.9363,35.0199,39200.0
2011-11-17 10:00:00,58.66,58.83,58.41,58.7,48700.0,35.002,35.1034,34.8528,35.0258,48700.0
2011-11-17 10:30:00,58.74,58.99,58.57,58.71,26100.0,35.0497,35.1989,34.9483,35.0318,26100.0
2011-11-17 11:00:00,58.69,58.89,58.56,58.82,26800.0,35.0199,35.1392,34.9423,35.0974,26800.0
2011-11-17 11:30:00,58.8,59.0,58.75,58.86,35800.0,35.0855,35.2048,35.0557,35.1213,35800.0
2011-11-17 12:00:00,58.84,58.85,58.64,58.64,14800.0,35.1094,35.1153,34.99,34.99,14800.0
2011-11-17 12:30:00,58.63,58.63,57.87,58.09,35100.0,34.9841,34.9841,34.5306,34.6618,35100.0
2011-11-17 13:00:00,58.04,58.09,57.73,57.98,21800.0,34.632,34.6618,34.447,34.5962,21800.0
2011-11-17 13:30:00,57.97,58.15,57.82,57.95,29200.0,34.5902,34.6976,34.5007,34.5783,29200.0
2011-11-17 14:00:00,57.89,57.95,57.68,57.74,35000.0,34.5425,34.5783,34.4172,34.453,35000.0
2011-11-17 14:30:00,57.75,57.92,57.55,57.86,35200.0,34.459,34.5604,34.3396,34.5246,35200.0
2011-11-17 15:00:00,57.86,57.96,57.71,57.89,59600.0,34.5246,34.5843,34.4351,34.5425,59600.0
2011-11-17 15:30:00,57.89,57.95,57.57,57.87,135600.0,34.5425,34.5783,34.3516,34.5306,135600.0
2011-11-18 09:30:00,58.21,58.22,57.79,57.87,23100.0,34.7334,34.7394,34.4828,34.5306,23100.0
2011-11-18 10:00:00,57.91,57.94,57.52,57.56,25700.0,34.5544,34.5723,34.3217,34.3456,25700.0
2011-11-18 10:30:00,57.56,57.69,57.41,57.47,58900.0,34.3456,34.4232,34.2561,34.2919,58900.0
2011-11-18 11:00:00,57.5,57.52,57.29,57.41,23300.0,34.3098,34.3217,34.1845,34.2561,23300.0
2011-11-18 11:30:00,57.41,57.45,57.22,57.34,16700.0,34.2561,34.28,34.1427,34.2143,16700.0
2011-11-18 12:00:00,57.34,57.51,57.16,57.48,37300.0,34.2143,34.3158,34.1069,34.2979,37300.0
2011-11-18 12:30:00,57.46,57.58,57.34,57.36,19700.0,34.2859,34.3575,34.2143,34.2263,19700.0
2011-11-18 13:00:00,57.38,57.6,57.38,57.59,23700.0,34.2382,34.3695,34.2382,34.3635,23700.0
2011-11-18 13:30:00,57.57,57.77,57.53,57.72,38300.0,34.3516,34.4709,34.3277,34.4411,38300.0
2011-11-18 14:00:00,57.73,57.99,57.66,57.87,22800.0,34.447,34.6022,34.4053,34.5306,22800.0
2011-11-18 14:30:00,57.9,57.93,57.73,57.78,24500.0,34.5485,34.5664,34.447,34.4769,24500.0
2011-11-18 15:00:00,57.81,57.82,57.64,57.77,29000.0,34.4948,34.5007,34.3933,34.4709,29000.0
2011-11-18 15:30:00,57.79,58.09,57.73,58.02,106300.0,34.4828,34.6618,34.447,34.6201,106300.0
2011-11-21 09:30:00,57.21,57.25,56.7,56.77,27100.0,34.1368,34.1606,33.8324,33.8742,27100.0
2011-11-21 10:00:00,56.77,56.93,56.31,56.56,41000.0,33.8742,33.9697,33.5997,33.7489,41000.0
2011-11-21 10:30:00,56.53,56.57,56.29,56.34,26700.0,33.731,33.7549,33.5878,33.6176,26700.0
2011-11-21 11:00:00,56.31,56.32,56.14,56.27,20700.0,33.5997,33.6057,33.4983,33.5759,20700.0
2011-11-21 11:30:00,56.28,56.28,56.04,56.04,12200.0,33.5818,33.5818,33.4386,33.4386,12200.0
2011-11-21 12:00:00,56.07,56.21,55.99,56.14,9900.0,33.4565,33.5401,33.4088,33.4983,9900.0
2011-11-21 12:30:00,56.1,56.33,56.1,56.23,13300.0,33.4744,33.6117,33.4744,33.552,13300.0
2011-11-21 13:00:00,56.24,56.36,56.23,56.3,11100.0,33.558,33.6296,33.552,33.5938,11100.0
2011-11-21 13:30:00,56.32,56.37,56.12,56.15,18200.0,33.6057,33.6355,33.4864,33.5043,18200.0
2011-11-21 14:00:00,56.15,56.33,56.13,56.32,28100.0,33.5043,33.6117,33.4923,33.6057,28100.0
2011-11-21 14:30:00,56.32,56.47,56.32,56.32,38300.0,33.6057,33.6952,33.6057,33.6057,38300.0
2011-11-21 15:00:00,56.32,56.61,56.27,56.5,64400.0,33.6057,33.7787,33.5759,33.7131,64400.0
2011-11-21 15:30:00,56.5,56.81,56.37,56.41,118900.0,33.7131,33.8981,33.6355,33.6594,118900.0
2011-11-22 09:30:00,56.33,56.84,56.31,56.68,23800.0,33.6117,33.916,33.5997,33.8205,23800.0
2011-11-22 10:00:00,56.7,56.82,56.56,56.82,18400.0,33.8324,33.904,33.7489,33.904,18400.0
2011-11-22 10:30:00,56.76,56.87,56.39,56.46,23400.0,33.8682,33.9339,33.6475,33.6892,23400.0
2011-11-22 11:00:00,56.42,56.46,56.18,56.31,19100.0,33.6654,33.6892,33.5222,33.5997,19100.0
2011-11-22 11:30:00,56.25,56.29,56.12,56.29,13600.0,33.5639,33.5878,33.4864,33.5878,13600.0
2011-11-22 12:00:00,56.28,56.84,56.26,56.62,17500.0,33.5818,33.916,33.5699,33.7847,17500.0
2011-11-22 12:30:00,56.57,56.68,56.5,56.58,19300.0,33.7549,33.8205,33.7131,33.7608,19300.0
2011-11-22 13:00:00,56.58,56.64,56.48,56.49,38700.0,33.7608,33.7966,33.7012,33.7071,38700.0
2011-11-22 13:30:00,56.48,56.64,56.37,56.52,36500.0,33.7012,33.7966,33.6355,33.725,36500.0
2011-11-22 14:00:00,56.51,56.59,56.37,56.42,24500.0,33.7191,33.7668,33.6355,33.6654,24500.0
2011-11-22 14:30:00,56.42,56.54,56.35,56.53,30200.0,33.6654,33.737,33.6236,33.731,30200.0
2011-11-22 15:00:00,56.55,56.59,56.23,56.31,82200.0,33.7429,33.7668,33.552,33.5997,82200.0
2011-11-22 15:30:00,56.31,56.39,56.2,56.28,138200.0,33.5997,33.6475,33.5341,33.5818,138200.0
2011-11-23 09:30:00,55.77,55.86,55.35,55.6,19100.0,33.2775,33.3312,33.0269,33.1761,19100.0
2011-11-23 10:00:00,55.48,55.57,55.27,55.28,11500.0,33.1045,33.1582,32.9792,32.9851,11500.0
2011-11-23 10:30:00,55.27,55.28,54.98,55.01,17800.0,32.9792,32.9851,32.8061,32.824,17800.0
2011-11-23 11:00:00,55.03,55.09,54.59,54.67,15300.0,32.836,32.8718,32.5734,32.6212,15300.0
2011-11-23 11:30:00,54.63,54.77,54.58,54.62,13800.0,32.5973,32.6808,32.5675,32.5913,13800.0
2011-11-23 12:00:00,54.62,54.74,54.55,54.66,14000.0,32.5913,32.6629,32.5496,32.6152,14000.0
2011-11-23 12:30:00,54.69,55.04,54.68,54.95,12100.0,32.6331,32.8419,32.6271,32.7882,12100.0
2011-11-23 13:00:00,54.94,55.06,54.88,55.06,14500.0,32.7823,32.8539,32.7465,32.8539,14500.0
2011-11-23 13:30:00,55.03,55.07,54.95,54.97,19300.0,32.836,32.8598,32.7882,32.8002,19300.0
2011-11-23 14:00:00,54.95,54.98,54.59,54.67,25700.0,32.7882,32.8061,32.5734,32.6212,25700.0
2011-11-23 14:30:00,54.69,54.75,54.57,54.61,26800.0,32.6331,32.6689,32.5615,32.5854,26800.0
2011-11-23 15:00:00,54.6,54.85,54.58,54.71,58600.0,32.5794,32.7286,32.5675,32.645,58600.0
2011-11-23 15:30:00,54.71,54.93,54.42,54.43,120200.0,32.645,32.7763,32.472,32.4779,120200.0
2011-11-25 09:30:00,54.3,54.91,54.11,54.86,20700.0,32.4004,32.7644,32.287,32.7345,20700.0
2011-11-25 10:00:00,54.9,55.28,54.9,55.19,11800.0,32.7584,32.9851,32.7584,32.9314,11800.0
2011-11-25 10:30:00,55.22,55.39,55.16,55.32,9300.0,32.9493,33.0508,32.9135,33.009,9300.0
2011-11-25 11:00:00,55.3,55.8,55.24,55.6,12400.0,32.9971,33.2954,32.9613,33.1761,12400.0
2011-11-25 11:30:00,55.64,55.75,54.75,54.75,20100.0,33.1999,33.2656,32.6689,32.6689,20100.0
2011-11-25 12:00:00,54.77,54.99,54.77,54.97,18700.0,32.6808,32.8121,32.6808,32.8002,18700.0
2011-11-25 12:30:00,54.95,55.01,54.55,54.79,27300.0,32.7882,32.824,32.5496,32.6928,27300.0
2011-11-28 09:30:00,56.35,56.46,55.6,55.7,49000.0,33.6236,33.6892,33.1761,33.2357,49000.0
2011-11-28 10:00:00,55.7,55.71,55.44,55.58,44700.0,33.2357,33.2417,33.0806,33.1641,44700.0
2011-11-28 10:30:00,55.57,55.61,55.39,55.51,31100.0,33.1582,33.182,33.0508,33.1224,31100.0
2011-11-28 11:00:00,55.54,55.7,55.51,55.65,21100.0,33.1403,33.2357,33.1224,33.2059,21100.0
2011-11-28 11:30:00,55.64,55.68,55.3,55.31,22800.0,33.1999,33.2238,32.9971,33.003,22800.0
2011-11-28 12:00:00,55.33,55.36,55.18,55.19,18600.0,33.015,33.0329,32.9255,32.9314,18600.0
2011-11-28 12:30:00,55.18,55.18,54.77,54.8,38800.0,32.9255,32.9255,32.6808,32.6987,38800.0
2011-11-28 13:00:00,54.79,54.87,54.6,54.87,22400.0,32.6928,32.7405,32.5794,32.7405,22400.0
2011-11-28 13:30:00,54.87,54.91,54.53,54.53,24500.0,32.7405,32.7644,32.5376,32.5376,24500.0
2011-11-28 14:00:00,54.52,54.93,54.52,54.91,26300.0,32.5317,32.7763,32.5317,32.7644,26300.0
2011-11-28 14:30:00,54.91,54.97,54.84,54.94,26000.0,32.7644,32.8002,32.7226,32.7823,26000.0
2011-11-28 15:00:00,54.93,54.97,54.59,54.62,60600.0,32.7763,32.8002,32.5734,32.5913,60600.0
2011-11-28 15:30:00,54.63,55.1,54.53,55.07,158100.0,32.5973,32.8777,32.5376,32.8598,158100.0
2011-11-29 09:30:00,55.16,55.25,54.75,55.17,20200.0,32.9135,32.9672,32.6689,32.9195,20200.0
2011-11-29 10:00:00,55.16,55.36,54.97,55.33,24000.0,32.9135,33.0329,32.8002,33.015,24000.0
2011-11-29 10:30:00,55.31,55.35,54.86,54.87,38200.0,33.003,33.0269,32.7345,32.7405,38200.0
2011-11-29 11:00:00,54.84,54.94,54.69,54.77,18400.0,32.7226,32.7823,32.6331,32.6808,18400.0
2011-11-29 11:30:00,54.8,54.95,54.65,54.74,38900.0,32.6987,32.7882,32.6092,32.6629,38900.0
2011-11-29 12:00:00,54.74,54.92,54.73,54.9,26300.0,32.6629,32.7703,32.657,32.7584,26300.0
2011-11-29 12:30:00,54.89,54.98,54.8,54.91,21700.0,32.7524,32.8061,32.6987,32.7644,21700.0
2011-11-29 13:00:00,54.9,54.98,54.83,54.9,33700.0,32.7584,32.8061,32.7166,32.7584,33700.0
2011-11-29 13:30:00,54.89,54.89,54.69,54.88,104400.0,32.7524,32.7524,32.6331,32.7465,104400.0
2011-11-29 14:00:00,54.84,54.87,54.75,54.81,18600.0,32.7226,32.7405,32.6689,32.7047,18600.0
2011-11-29 14:30:00,54.8,54.98,54.79,54.9,20700.0,32.6987,32.8061,32.6928,32.7584,20700.0
2011-11-29 15:00:00,54.92,55.11,54.86,54.93,70300.0,32.7703,32.8837,32.7345,32.7763,70300.0
2011-11-29 15:30:00,54.95,55.14,54.95,55.06,175600.0,32.7882,32.9016,32.7882,32.8539,175600.0
2011-11-30 09:30:00,56.75,57.14,56.07,56.19,27500.0,33.8623,34.095,33.4565,33.5281,27500.0
2011-11-30 10:00:00,56.19,56.38,56.17,56.22,51800.0,33.5281,33.6415,33.5162,33.546,51800.0
2011-11-30 10:30:00,56.23,56.45,56.18,56.35,35500.0,33.552,33.6833,33.5222,33.6236,35500.0
2011-11-30 11:00:00,56.35,56.35,56.14,56.14,29400.0,33.6236,33.6236,33.4983,33.4983,29400.0
2011-11-30 11:30:00,56.13,56.19,56.01,56.19,31200.0,33.4923,33.5281,33.4207,33.5281,31200.0
2011-11-30 12:00:00,56.19,56.26,56.17,56.22,7000.0,33.5281,33.5699,33.5162,33.546,7000.0
2011-11-30 12:30:00,56.19,56.36,56.19,56.36,13800.0,33.5281,33.6296,33.5281,33.6296,13800.0
2011-11-30 13:00:00,56.38,56.52,56.37,56.5,23600.0,33.6415,33.725,33.6355,33.7131,23600.0
2011-11-30 13:30:00,56.5,56.6,56.49,56.57,37800.0,33.7131,33.7728,33.7071,33.7549,37800.0
2011-11-30 14:00:00,56.57,56.58,56.41,56.47,53500.0,33.7549,33.7608,33.6594,33.6952,53500.0
2011-11-30 14:30:00,56.47,56.96,56.47,56.89,73400.0,33.6952,33.9876,33.6952,33.9458,73400.0
2011-11-30 15:00:00,56.9,57.19,56.89,57.18,102100.0,33.9518,34.1248,33.9458,34.1189,102100.0
2011-11-30 15:30:00,57.19,57.83,57.16,57.69,287400.0,34.1248,34.5067,34.1069,34.4232,287400.0
2011-12-01 09:30:00,57.55,57.76,56.98,57.64,64800.0,34.3396,34.4649,33.9995,34.3933,64800.0
2011-12-01 10:00:00,57.67,57.8,57.6,57.72,55900.0,34.4112,34.4888,34.3695,34.4411,55900.0
2011-12-01 10:30:00,57.72,57.73,57.33,57.33,34300.0,34.4411,34.447,34.2084,34.2084,34300.0
2011-12-01 11:00:00,57.33,57.33,56.66,56.66,49200.0,34.2084,34.2084,33.8086,33.8086,49200.0
2011-12-01 11:30:00,56.65,56.81,56.54,56.77,42300.0,33.8026,33.8981,33.737,33.8742,42300.0
2011-12-01 12:00:00,56.77,56.85,56.72,56.85,27800.0,33.8742,33.9219,33.8444,33.9219,27800.0
2011-12-01 12:30:00,56.85,56.9,56.75,56.75,29400.0,33.9219,33.9518,33.8623,33.8623,29400.0
2011-12-01 13:00:00,56.78,56.9,56.76,56.87,32400.0,33.8802,33.9518,33.8682,33.9339,32400.0
2011-12-01 13:30:00,56.87,57.05,56.87,57.03,36100.0,33.9339,34.0413,33.9339,34.0293,36100.0
2011-12-01 14:00:00,57.05,57.05,56.85,56.88,38900.0,34.0413,34.0413,33.9219,33.9398,38900.0
2011-12-01 14:30:00,56.89,57.03,56.86,56.86,63200.0,33.9458,34.0293,33.9279,33.9279,63200.0
2011-12-01 15:00:00,56.89,57.09,56.89,57.02,65000.0,33.9458,34.0651,33.9458,34.0234,65000.0
2011-12-01 15:30:00,57.02,57.12,56.9,57.05,192500.0,34.0234,34.083,33.9518,34.0413,192500.0
2011-12-02 09:30:00,57.5,57.99,57.5,57.73,34900.0,34.3098,34.6022,34.3098,34.447,34900.0
2011-12-02 10:00:00,57.72,58.33,57.7,58.22,36800.0,34.4411,34.805,34.4291,34.7394,36800.0
2011-12-02 10:30:00,58.25,58.84,58.25,58.77,33100.0,34.7573,35.1094,34.7573,35.0676,33100.0
2011-12-02 11:00:00,58.76,58.77,58.15,58.2,29700.0,35.0616,35.0676,34.6976,34.7275,29700.0
2011-12-02 11:30:00,58.21,58.22,57.83,58.05,31700.0,34.7334,34.7394,34.5067,34.638,31700.0
2011-12-02 12:00:00,58.07,58.08,57.98,58.0,21000.0,34.6499,34.6559,34.5962,34.6081,21000.0
2011-12-02 12:30:00,57.99,58.1,57.94,57.94,23000.0,34.6022,34.6678,34.5723,34.5723,23000.0
2011-12-02 13:00:00,57.93,57.97,57.87,57.91,28100.0,34.5664,34.5902,34.5306,34.5544,28100.0
2011-12-02 13:30:00,57.91,58.04,57.85,57.95,31900.0,34.5544,34.632,34.5186,34.5783,31900.0
2011-12-02 14:00:00,57.94,58.12,57.87,58.09,31400.0,34.5723,34.6797,34.5306,34.6618,31400.0
2011-12-02 14:30:00,58.07,58.08,57.83,57.84,18800.0,34.6499,34.6559,34.5067,34.5127,18800.0
2011-12-02 15:00:00,57.83,57.9,57.78,57.82,21000.0,34.5067,34.5485,34.4769,34.5007,21000.0
2011-12-02 15:30:00,57.81,57.82,57.46,57.53,136900.0,34.4948,34.5007,34.2859,34.3277,136900.0
2011-12-05 09:30:00,58.32,58.32,57.76,58.03,22100.0,34.7991,34.7991,34.4649,34.626,22100.0
2011-12-05 10:00:00,57.99,58.33,57.86,58.33,32800.0,34.6022,34.805,34.5246,34.805,32800.0
2011-12-05 10:30:00,58.38,58.54,58.14,58.14,26700.0,34.8349,34.9304,34.6917,34.6917,26700.0
2011-12-05 11:00:00,58.14,58.2,57.81,57.88,22500.0,34.6917,34.7275,34.4948,34.5365,22500.0
2011-12-05 11:30:00,57.87,57.94,57.71,57.75,53000.0,34.5306,34.5723,34.4351,34.459,53000.0
2011-12-05 12:00:00,57.8,58.08,57.78,58.01,9400.0,34.4888,34.6559,34.4769,34.6141,9400.0
2011-12-05 12:30:00,57.99,58.27,57.93,58.22,10100.0,34.6022,34.7692,34.5664,34.7394,10100.0
2011-12-05 13:00:00,58.21,58.24,58.03,58.08,22900.0,34.7334,34.7513,34.626,34.6559,22900.0
2011-12-05 13:30:00,58.12,58.29,57.94,58.0,83400.0,34.6797,34.7812,34.5723,34.6081,83400.0
2011-12-05 14:00:00,57.99,57.99,57.68,57.89,96100.0,34.6022,34.6022,34.4172,34.5425,96100.0
2011-12-05 14:30:00,57.85,57.9,57.73,57.76,68900.0,34.5186,34.5485,34.447,34.4649,68900.0
2011-12-05 15:00:00,57.76,57.78,57.38,57.49,62100.0,34.4649,34.4769,34.2382,34.3038,62100.0
2011-12-05 15:30:00,57.48,57.89,57.37,57.88,95000.0,34.2979,34.5425,34.2322,34.5365,95000.0
2011-12-06 09:30:00,57.69,57.92,57.3,57.58,13900.0,34.4232,34.5604,34.1905,34.3575,13900.0
2011-12-06 10:00:00,57.58,57.59,57.37,57.59,13300.0,34.3575,34.3635,34.2322,34.3635,13300.0
2011-12-06 10:30:00,57.57,57.65,57.38,57.53,22000.0,34.3516,34.3993,34.2382,34.3277,22000.0
2011-12-06 11:00:00,57.5,57.62,57.37,57.58,10200.0,34.3098,34.3814,34.2322,34.3575,10200.0
2011-12-06 11:30:00,57.54,57.55,57.34,57.5,20500.0,34.3337,34.3396,34.2143,34.3098,20500.0
2011-12-06 12:00:00,57.5,57.71,57.42,57.59,21400.0,34.3098,34.4351,34.2621,34.3635,21400.0
2011-12-06 12:30:00,57.59,57.63,57.28,57.31,11700.0,34.3635,34.3874,34.1785,34.1964,11700.0
2011-12-06 13:00:00,57.31,57.64,57.3,57.6,9700.0,34.1964,34.3933,34.1905,34.3695,9700.0
2011-12-06 13:30:00,57.54,57.64,57.48,57.55,27200.0,34.3337,34.3933,34.2979,34.3396,27200.0
2011-12-06 14:00:00,57.51,57.6,57.46,57.52,5300.0,34.3158,34.3695,34.2859,34.3217,5300.0
2011-12-06 14:30:00,57.57,57.87,57.53,57.79,11900.0,34.3516,34.5306,34.3277,34.4828,11900.0
2011-12-06 15:00:00,57.81,57.88,57.67,57.68,32900.0,34.4948,34.5365,34.4112,34.4172,32900.0
2011-12-06 15:30:00,57.68,57.81,57.52,57.58,47800.0,34.4172,34.4948,34.3217,34.3575,47800.0
2011-12-07 09:30:00,57.22,57.37,56.88,57.05,22100.0,34.1427,34.2322,33.9398,34.0413,22100.0
2011-12-07 10:00:00,57.09,57.2,56.98,56.98,8900.0,34.0651,34.1308,33.9995,33.9995,8900.0
2011-12-07 10:30:00,56.94,57.2,56.82,57.03,10000.0,33.9756,34.1308,33.904,34.0293,10000.0
2011-12-07 11:00:00,57.1,57.58,57.03,57.52,14000.0,34.0711,34.3575,34.0293,34.3217,14000.0
2011-12-07 11:30:00,57.56,57.81,57.53,57.72,16300.0,34.3456,34.4948,34.3277,34.4411,16300.0
2011-12-07 12:00:00,57.77,57.9,57.62,57.9,12000.0,34.4709,34.5485,34.3814,34.5485,12000.0
2011-12-07 12:30:00,57.92,58.19,57.89,58.12,16800.0,34.5604,34.7215,34.5425,34.6797,16800.0
2011-12-07 13:00:00,58.16,58.25,58.06,58.2,50000.0,34.7036,34.7573,34.6439,34.7275,50000.0
2011-12-07 13:30:00,58.17,58.17,57.93,58.12,25900.0,34.7096,34.7096,34.5664,34.6797,25900.0
2011-12-07 14:00:00,58.12,58.18,57.93,58.17,32800.0,34.6797,34.7155,34.5664,34.7096,32800.0
2011-12-07 14:30:00,58.12,58.17,57.89,57.89,27500.0,34.6797,34.7096,34.5425,34.5425,27500.0
2011-12-07 15:00:00,57.89,58.17,57.89,58.11,23200.0,34.5425,34.7096,34.5425,34.6738,23200.0
2011-12-07 15:30:00,58.12,58.62,58.06,58.44,117100.0,34.6797,34.9781,34.6439,34.8707,117100.0
2011-12-08 09:30:00,58.0,58.15,57.62,57.64,33700.0,34.6081,34.6976,34.3814,34.3933,33700.0
2011-12-08 10:00:00,57.54,57.54,57.14,57.45,12100.0,34.3337,34.3337,34.095,34.28,12100.0
2011-12-08 10:30:00,57.45,57.66,57.42,57.44,23900.0,34.28,34.4053,34.2621,34.274,23900.0
2011-12-08 11:00:00,57.41,57.48,57.2,57.37,46800.0,34.2561,34.2979,34.1308,34.2322,46800.0
2011-12-08 11:30:00,57.43,57.53,57.33,57.37,35300.0,34.268,34.3277,34.2084,34.2322,35300.0
2011-12-08 12:00:00,57.31,57.37,57.17,57.18,23600.0,34.1964,34.2322,34.1129,34.1189,23600.0
2011-12-08 12:30:00,57.19,57.28,57.09,57.2,15400.0,34.1248,34.1785,34.0651,34.1308,15400.0
2011-12-08 13:00:00,57.21,57.26,56.85,57.08,31100.0,34.1368,34.1666,33.9219,34.0592,31100.0
2011-12-08 13:30:00,57.07,57.12,57.0,57.1,20000.0,34.0532,34.083,34.0114,34.0711,20000.0
2011-12-08 14:00:00,57.07,57.1,56.94,57.04,14300.0,34.0532,34.0711,33.9756,34.0353,14300.0
2011-12-08 14:30:00,57.04,57.18,56.98,57.03,18000.0,34.0353,34.1189,33.9995,34.0293,18000.0
2011-12-08 15:00:00,57.05,57.22,56.92,57.2,25600.0,34.0413,34.1427,33.9637,34.1308,25600.0
2011-12-08 15:30:00,57.22,57.39,56.68,56.91,121100.0,34.1427,34.2442,33.8205,33.9577,121100.0
2011-12-09 09:30:00,57.02,57.48,56.93,56.95,64600.0,34.0234,34.2979,33.9697,33.9816,64600.0
2011-12-09 10:00:00,56.95,57.45,56.82,57.42,30700.0,33.9816,34.28,33.904,34.2621,30700.0
2011-12-09 10:30:00,57.44,57.55,57.26,57.52,38200.0,34.274,34.3396,34.1666,34.3217,38200.0
2011-12-09 11:00:00,57.57,58.03,57.53,57.76,56800.0,34.3516,34.626,34.3277,34.4649,56800.0
2011-12-09 11:30:00,57.82,58.17,57.82,58.12,46900.0,34.5007,34.7096,34.5007,34.6797,46900.0
2011-12-09 12:00:00,58.09,58.16,57.94,58.01,25800.0,34.6618,34.7036,34.5723,34.6141,25800.0
2011-12-09 12:30:00,57.95,58.03,57.89,57.91,14100.0,34.5783,34.626,34.5425,34.5544,14100.0
2011-12-09 13:00:00,57.94,58.01,57.79,57.97,13700.0,34.5723,34.6141,34.4828,34.5902,13700.0
2011-12-09 13:30:00,58.01,58.13,57.81,57.83,18500.0,34.6141,34.6857,34.4948,34.5067,18500.0
2011-12-09 14:00:00,57.85,57.97,57.79,57.97,26400.0,34.5186,34.5902,34.4828,34.5902,26400.0
2011-12-09 14:30:00,57.96,58.18,57.96,58.09,25000.0,34.5843,34.7155,34.5843,34.6618,25000.0
2011-12-09 15:00:00,58.12,58.12,57.7,57.93,44500.0,34.6797,34.6797,34.4291,34.5664,44500.0
2011-12-09 15:30:00,57.92,58.01,57.66,57.87,175300.0,34.5604,34.6141,34.4053,34.5306,175300.0
2011-12-12 09:30:00,57.14,57.14,56.52,56.68,33300.0,34.095,34.095,33.725,33.8205,33300.0
2011-12-12 10:00:00,56.67,56.69,56.23,56.34,24300.0,33.8145,33.8265,33.552,33.6176,24300.0
2011-12-12 10:30:00,56.4,56.62,56.33,56.59,12600.0,33.6534,33.7847,33.6117,33.7668,12600.0
2011-12-12 11:00:00,56.62,57.0,56.53,56.97,29500.0,33.7847,34.0114,33.731,33.9935,29500.0
2011-12-12 11:30:00,56.97,57.07,56.52,56.57,41500.0,33.9935,34.0532,33.725,33.7549,41500.0
2011-12-12 12:00:00,56.54,56.67,56.39,56.4,23300.0,33.737,33.8145,33.6475,33.6534,23300.0
2011-12-12 12:30:00,56.44,56.54,56.35,56.53,22700.0,33.6773,33.737,33.6236,33.731,22700.0
2011-12-12 13:00:00,56.52,56.64,56.36,56.64,23100.0,33.725,33.7966,33.6296,33.7966,23100.0
2011-12-12 13:30:00,56.61,56.64,56.53,56.6,7500.0,33.7787,33.7966,33.731,33.7728,7500.0
2011-12-12 14:00:00,56.55,56.66,56.41,56.66,16200.0,33.7429,33.8086,33.6594,33.8086,16200.0
2011-12-12 14:30:00,56.63,56.74,56.42,56.62,23100.0,33.7907,33.8563,33.6654,33.7847,23100.0
2011-12-12 15:00:00,56.6,56.69,56.48,56.61,29400.0,33.7728,33.8265,33.7012,33.7787,29400.0
2011-12-12 15:30:00,56.6,56.92,56.58,56.71,99000.0,33.7728,33.9637,33.7608,33.8384,99000.0
2011-12-13 09:30:00,57.16,57.67,57.16,57.49,34500.0,34.1069,34.4112,34.1069,34.3038,34500.0
2011-12-13 10:00:00,57.6,57.6,57.3,57.39,49100.0,34.3695,34.3695,34.1905,34.2442,49100.0
2011-12-13 10:30:00,57.4,57.55,56.93,56.93,29500.0,34.2501,34.3396,33.9697,33.9697,29500.0
2011-12-13 11:00:00,56.94,57.01,56.7,56.75,20700.0,33.9756,34.0174,33.8324,33.8623,20700.0
2011-12-13 11:30:00,56.73,57.31,56.65,57.3,11400.0,33.8503,34.1964,33.8026,34.1905,11400.0
2011-12-13 12:00:00,57.29,57.29,57.08,57.12,31000.0,34.1845,34.1845,34.0592,34.083,31000.0
2011-12-13 12:30:00,57.13,57.13,56.94,57.09,12800.0,34.089,34.089,33.9756,34.0651,12800.0
2011-12-13 13:00:00,57.11,57.25,57.04,57.14,20100.0,34.0771,34.1606,34.0353,34.095,20100.0
2011-12-13 13:30:00,57.12,57.18,56.98,57.06,12600.0,34.083,34.1189,33.9995,34.0472,12600.0
2011-12-13 14:00:00,57.07,57.19,56.88,57.0,27400.0,34.0532,34.1248,33.9398,34.0114,27400.0
2011-12-13 14:30:00,57.06,57.06,56.46,56.69,49000.0,34.0472,34.0472,33.6892,33.8265,49000.0
2011-12-13 15:00:00,56.71,56.88,56.27,56.35,40000.0,33.8384,33.9398,33.5759,33.6236,40000.0
2011-12-13 15:30:00,56.36,56.42,55.93,56.34,104800.0,33.6296,33.6654,33.373,33.6176,104800.0
2011-12-14 09:30:00,56.09,57.06,56.04,56.6,29400.0,33.4685,34.0472,33.4386,33.7728,29400.0
2011-12-14 10:00:00,56.57,56.79,56.42,56.54,54900.0,33.7549,33.8861,33.6654,33.737,54900.0
2011-12-14 10:30:00,56.56,56.85,56.48,56.76,30000.0,33.7489,33.9219,33.7012,33.8682,30000.0
2011-12-14 11:00:00,56.78,56.88,56.62,56.84,19000.0,33.8802,33.9398,33.7847,33.916,19000.0
2011-12-14 11:30:00,56.84,56.91,56.7,56.88,69000.0,33.916,33.9577,33.8324,33.9398,69000.0
2011-12-14 12:00:00,56.85,56.98,56.67,56.95,62500.0,33.9219,33.9995,33.8145,33.9816,62500.0
2011-12-14 12:30:00,56.97,57.06,56.89,56.92,22500.0,33.9935,34.0472,33.9458,33.9637,22500.0
2011-12-14 13:00:00,56.92,57.31,56.84,57.3,40000.0,33.9637,34.1964,33.916,34.1905,40000.0
2011-12-14 13:30:00,57.28,57.29,56.65,56.67,32600.0,34.1785,34.1845,33.8026,33.8145,32600.0
2011-12-14 14:00:00,56.71,57.03,56.68,56.94,18800.0,33.8384,34.0293,33.8205,33.9756,18800.0
2011-12-14 14:30:00,56.93,56.98,56.72,56.81,46600.0,33.9697,33.9995,33.8444,33.8981,46600.0
2011-12-14 15:00:00,56.81,56.88,56.57,56.82,75100.0,33.8981,33.9398,33.7549,33.904,75100.0
2011-12-14 15:30:00,56.84,56.85,56.56,56.8,182600.0,33.916,33.9219,33.7489,33.8921,182600.0
2011-12-15 09:30:00,57.1,57.45,56.64,57.38,127600.0,34.3589,34.5695,34.0821,34.5273,127600.0
2011-12-15 10:00:00,57.42,57.77,57.27,57.66,52600.0,34.5514,34.762,34.4612,34.6958,52600.0
2011-12-15 10:30:00,57.66,57.77,57.5,57.62,14500.0,34.6958,34.762,34.5996,34.6718,14500.0
2011-12-15 11:00:00,57.63,58.05,57.6,58.0,37800.0,34.6778,34.9305,34.6597,34.9004,37800.0
2011-12-15 11:30:00,58.0,58.05,57.85,58.0,54700.0,34.9004,34.9305,34.8102,34.9004,54700.0
2011-12-15 12:00:00,58.0,58.13,57.97,58.12,72400.0,34.9004,34.9786,34.8824,34.9726,72400.0
2011-12-15 12:30:00,58.11,58.29,58.1,58.21,76800.0,34.9666,35.0749,34.9606,35.0268,76800.0
2011-12-15 13:00:00,58.21,58.31,58.09,58.13,60700.0,35.0268,35.087,34.9546,34.9786,60700.0
2011-12-15 13:30:00,58.13,58.29,58.04,58.22,201900.0,34.9786,35.0749,34.9245,35.0328,201900.0
2011-12-15 14:00:00,58.23,58.39,58.18,58.25,149200.0,35.0388,35.1351,35.0087,35.0508,149200.0
2011-12-15 14:30:00,58.26,58.26,57.97,58.0,50300.0,35.0569,35.0569,34.8824,34.9004,50300.0
2011-12-15 15:00:00,58.0,58.17,57.98,58.04,89900.0,34.9004,35.0027,34.8884,34.9245,89900.0
2011-12-15 15:30:00,58.04,58.23,57.98,58.06,149200.0,34.9245,35.0388,34.8884,34.9365,149200.0
2011-12-16 09:30:00,58.0,58.74,57.96,58.57,224500.0,34.9004,35.3457,34.8763,35.2434,224500.0
2011-12-16 10:00:00,58.61,59.24,58.54,59.11,152300.0,35.2675,35.6466,35.2254,35.5683,152300.0
2011-12-16 10:30:00,59.1,59.33,59.06,59.31,82300.0,35.5623,35.7007,35.5383,35.6887,82300.0
2011-12-16 11:00:00,59.32,59.36,58.93,58.96,47600.0,35.6947,35.7188,35.46,35.4781,47600.0
2011-12-16 11:30:00,58.96,59.14,58.96,59.02,79700.0,35.4781,35.5864,35.4781,35.5142,79700.0
2011-12-16 12:00:00,59.0,59.11,58.78,58.8,70300.0,35.5021,35.5683,35.3698,35.3818,70300.0
2011-12-16 12:30:00,58.77,58.87,58.55,58.87,61400.0,35.3638,35.4239,35.2314,35.4239,61400.0
2011-12-16 13:00:00,58.84,59.09,58.82,59.06,39400.0,35.4059,35.5563,35.3938,35.5383,39400.0
2011-12-16 13:30:00,59.08,59.2,58.97,59.09,39900.0,35.5503,35.6225,35.4841,35.5563,39900.0
2011-12-16 14:00:00,59.11,59.12,58.83,58.9,36900.0,35.5683,35.5744,35.3999,35.442,36900.0
2011-12-16 14:30:00,58.91,59.13,58.86,59.1,40000.0,35.448,35.5804,35.4179,35.5623,40000.0
2011-12-16 15:00:00,59.1,59.25,59.05,59.05,57400.0,35.5623,35.6526,35.5322,35.5322,57400.0
2011-12-16 15:30:00,59.06,59.26,58.9,59.18,165100.0,35.5383,35.6586,35.442,35.6105,165100.0
2011-12-19 09:30:00,59.39,59.53,59.11,59.24,16900.0,35.7368,35.8211,35.5683,35.6466,16900.0
2011-12-19 10:00:00,59.23,59.31,59.0,59.24,14700.0,35.6405,35.6887,35.5021,35.6466,14700.0
2011-12-19 10:30:00,59.3,59.47,59.13,59.14,21800.0,35.6827,35.785,35.5804,35.5864,21800.0
2011-12-19 11:00:00,59.12,59.59,58.87,59.42,39400.0,35.5744,35.8572,35.4239,35.7549,39400.0
2011-12-19 11:30:00,59.36,59.38,58.87,59.03,33800.0,35.7188,35.7308,35.4239,35.5202,33800.0
2011-12-19 12:00:00,59.03,59.26,59.03,59.17,19700.0,35.5202,35.6586,35.5202,35.6044,19700.0
2011-12-19 12:30:00,59.19,59.19,59.04,59.17,22800.0,35.6165,35.6165,35.5262,35.6044,22800.0
2011-12-19 13:00:00,59.17,59.21,59.04,59.05,8600.0,35.6044,35.6285,35.5262,35.5322,8600.0
2011-12-19 13:30:00,59.08,59.45,59.04,59.4,21600.0,35.5503,35.7729,35.5262,35.7428,21600.0
2011-12-19 14:00:00,59.4,59.49,59.37,59.43,47900.0,35.7428,35.797,35.7248,35.7609,47900.0
2011-12-19 14:30:00,59.42,59.44,59.33,59.4,36000.0,35.7549,35.7669,35.7007,35.7428,36000.0
2011-12-19 15:00:00,59.39,59.39,59.13,59.18,134600.0,35.7368,35.7368,35.5804,35.6105,134600.0
2011-12-19 15:30:00,59.18,59.25,58.99,59.05,189300.0,35.6105,35.6526,35.4961,35.5322,189300.0
2011-12-20 09:30:00,59.38,60.19,59.36,60.04,46100.0,35.7308,36.2182,35.7188,36.1279,46100.0
2011-12-20 10:00:00,60.05,60.33,60.01,60.25,33300.0,36.134,36.3025,36.1099,36.2543,33300.0
2011-12-20 10:30:00,60.25,60.4,60.21,60.33,17300.0,36.2543,36.3446,36.2302,36.3025,17300.0
2011-12-20 11:00:00,60.38,60.73,60.34,60.49,31100.0,36.3325,36.5431,36.3085,36.3987,31100.0
2011-12-20 11:30:00,60.5,60.65,60.47,60.56,23600.0,36.4047,36.495,36.3867,36.4408,23600.0
2011-12-20 12:00:00,60.58,60.66,60.55,60.65,17800.0,36.4529,36.501,36.4348,36.495,17800.0
2011-12-20 12:30:00,60.65,60.73,60.63,60.73,18200.0,36.495,36.5431,36.483,36.5431,18200.0
2011-12-20 13:00:00,60.74,60.85,60.74,60.81,29700.0,36.5492,36.6154,36.5492,36.5913,29700.0
2011-12-20 13:30:00,60.82,60.93,60.8,60.91,21000.0,36.5973,36.6635,36.5853,36.6515,21000.0
2011-12-20 14:00:00,60.94,60.95,60.78,60.89,24500.0,36.6695,36.6755,36.5732,36.6394,24500.0
2011-12-20 14:30:00,60.91,61.04,60.87,60.91,65300.0,36.6515,36.7297,36.6274,36.6515,65300.0
2011-12-20 15:00:00,60.9,60.99,60.82,60.99,102400.0,36.6454,36.6996,36.5973,36.6996,102400.0
2011-12-20 15:30:00,60.98,61.0,60.84,60.94,237600.0,36.6936,36.7056,36.6093,36.6695,237600.0
2011-12-21 09:30:00,60.74,60.9,60.2,60.52,34400.0,36.5492,36.6454,36.2242,36.4168,34400.0
2011-12-21 10:00:00,60.46,60.93,60.24,60.69,29800.0,36.3807,36.6635,36.2483,36.5191,29800.0
2011-12-21 10:30:00,60.67,60.67,60.46,60.49,9700.0,36.507,36.507,36.3807,36.3987,9700.0
2011-12-21 11:00:00,60.41,60.49,60.35,60.47,13800.0,36.3506,36.3987,36.3145,36.3867,13800.0
2011-12-21 11:30:00,60.5,60.63,60.43,60.6,20200.0,36.4047,36.483,36.3626,36.4649,20200.0
2011-12-21 12:00:00,60.59,60.64,60.19,60.24,27500.0,36.4589,36.489,36.2182,36.2483,27500.0
2011-12-21 12:30:00,60.24,60.47,60.22,60.42,15400.0,36.2483,36.3867,36.2363,36.3566,15400.0
2011-12-21 13:00:00,60.41,60.52,60.37,60.45,22900.0,36.3506,36.4168,36.3265,36.3747,22900.0
2011-12-21 13:30:00,60.46,60.66,60.44,60.65,31700.0,36.3807,36.501,36.3686,36.495,31700.0
2011-12-21 14:00:00,60.65,60.72,60.48,60.5,16400.0,36.495,36.5371,36.3927,36.4047,16400.0
2011-12-21 14:30:00,60.51,60.69,60.47,60.59,20100.0,36.4108,36.5191,36.3867,36.4589,20100.0
2011-12-21 15:00:00,60.54,60.76,60.5,60.75,61700.0,36.4288,36.5612,36.4047,36.5552,61700.0
2011-12-21 15:30:00,60.75,60.98,60.65,60.77,77200.0,36.5552,36.6936,36.495,36.5672,77200.0
2011-12-22 09:30:00,61.12,61.45,60.8,61.45,11800.0,36.7778,36.9764,36.5853,36.9764,11800.0
2011-12-22 10:00:00,61.48,61.81,61.48,61.8,16800.0,36.9944,37.193,36.9944,37.187,16800.0
2011-12-22 10:30:00,61.72,61.86,61.59,61.7,11700.0,37.1389,37.2231,37.0606,37.1268,11700.0
2011-12-22 11:00:00,61.72,61.79,61.45,61.52,18800.0,37.1389,37.181,36.9764,37.0185,18800.0
2011-12-22 11:30:00,61.52,61.65,61.35,61.58,20700.0,37.0185,37.0967,36.9162,37.0546,20700.0
2011-12-22 12:00:00,61.64,61.71,61.56,61.71,12900.0,37.0907,37.1328,37.0426,37.1328,12900.0
2011-12-22 12:30:00,61.7,61.83,61.63,61.83,32800.0,37.1268,37.205,37.0847,37.205,32800.0
2011-12-22 13:00:00,61.83,61.88,61.77,61.86,17100.0,37.205,37.2351,37.1689,37.2231,17100.0
2011-12-22 13:30:00,61.83,61.93,61.72,61.78,20000.0,37.205,37.2652,37.1389,37.175,20000.0
2011-12-22 14:00:00,61.76,61.97,61.72,61.84,23600.0,37.1629,37.2893,37.1389,37.2111,23600.0
2011-12-22 14:30:00,61.82,61.88,61.56,61.64,18700.0,37.199,37.2351,37.0426,37.0907,18700.0
2011-12-22 15:00:00,61.65,61.99,61.59,61.98,51600.0,37.0967,37.3013,37.0606,37.2953,51600.0
2011-12-22 15:30:00,61.94,61.99,61.65,61.84,234000.0,37.2712,37.3013,37.0967,37.2111,234000.0
2011-12-23 09:30:00,61.85,62.2,61.75,61.95,27600.0,37.2171,37.4277,37.1569,37.2773,27600.0
2011-12-23 10:00:00,61.9,62.02,61.36,61.37,32400.0,37.2472,37.3194,36.9222,36.9283,32400.0
2011-12-23 10:30:00,61.43,61.43,61.06,61.13,24300.0,36.9644,36.9644,36.7417,36.7838,24300.0
2011-12-23 11:00:00,61.09,61.37,61.07,61.37,16400.0,36.7598,36.9283,36.7477,36.9283,16400.0
2011-12-23 11:30:00,61.38,61.65,61.38,61.53,31000.0,36.9343,37.0967,36.9343,37.0245,31000.0
2011-12-23 12:00:00,61.52,61.64,61.51,61.58,6200.0,37.0185,37.0907,37.0125,37.0546,6200.0
2011-12-23 12:30:00,61.57,61.61,61.52,61.56,14400.0,37.0486,37.0727,37.0185,37.0426,14400.0
2011-12-23 13:00:00,61.56,61.63,61.48,61.63,16300.0,37.0426,37.0847,36.9944,37.0847,16300.0
2011-12-23 13:30:00,61.63,61.64,61.48,61.52,13000.0,37.0847,37.0907,36.9944,37.0185,13000.0
2011-12-23 14:00:00,61.51,61.53,61.47,61.48,9400.0,37.0125,37.0245,36.9884,36.9944,9400.0
2011-12-23 14:30:00,61.48,61.56,61.48,61.55,6500.0,36.9944,37.0426,36.9944,37.0366,6500.0
2011-12-23 15:00:00,61.53,61.56,61.48,61.48,10400.0,37.0245,37.0426,36.9944,36.9944,10400.0
2011-12-23 15:30:00,61.48,61.52,61.41,61.5,34300.0,36.9944,37.0185,36.9523,37.0065,34300.0
2011-12-27 09:30:00,61.33,61.77,60.98,61.66,12700.0,36.9042,37.1689,36.6936,37.1028,12700.0
2011-12-27 10:00:00,61.66,61.99,61.61,61.91,12900.0,37.1028,37.3013,37.0727,37.2532,12900.0
2011-12-27 10:30:00,61.95,61.95,61.75,61.85,7800.0,37.2773,37.2773,37.1569,37.2171,7800.0
2011-12-27 11:00:00,61.83,61.87,61.75,61.81,10600.0,37.205,37.2291,37.1569,37.193,10600.0
2011-12-27 11:30:00,61.84,61.84,61.62,61.62,7200.0,37.2111,37.2111,37.0787,37.0787,7200.0
2011-12-27 12:00:00,61.62,61.88,61.62,61.86,6500.0,37.0787,37.2351,37.0787,37.2231,6500.0
2011-12-27 12:30:00,61.85,62.12,61.85,62.1,7600.0,37.2171,37.3796,37.2171,37.3675,7600.0
2011-12-27 13:00:00,62.12,62.16,62.01,62.16,5800.0,37.3796,37.4036,37.3134,37.4036,5800.0
2011-12-27 13:30:00,62.18,62.59,62.15,62.5,22000.0,37.4157,37.6624,37.3976,37.6082,22000.0
2011-12-27 14:00:00,62.5,62.5,62.32,62.34,49600.0,37.6082,37.6082,37.4999,37.5119,49600.0
2011-12-27 14:30:00,62.34,62.44,62.26,62.38,39300.0,37.5119,37.5721,37.4638,37.536,39300.0
2011-12-27 15:00:00,62.38,62.44,62.25,62.35,25400.0,37.536,37.5721,37.4578,37.5179,25400.0
2011-12-27 15:30:00,62.35,62.36,62.15,62.18,71000.0,37.5179,37.524,37.3976,37.4157,71000.0
2011-12-28 09:30:00,62.35,62.35,61.56,61.61,18100.0,37.5179,37.5179,37.0426,37.0727,18100.0
2011-12-28 10:00:00,61.61,61.84,61.5,61.72,15100.0,37.0727,37.2111,37.0065,37.1389,15100.0
2011-12-28 10:30:00,61.67,61.72,61.53,61.56,23600.0,37.1088,37.1389,37.0245,37.0426,23600.0
2011-12-28 11:00:00,61.54,61.57,61.48,61.55,36200.0,37.0305,37.0486,36.9944,37.0366,36200.0
2011-12-28 11:30:00,61.52,61.59,61.45,61.49,15700.0,37.0185,37.0606,36.9764,37.0005,15700.0
2011-12-28 12:00:00,61.44,61.67,61.43,61.52,25800.0,36.9704,37.1088,36.9644,37.0185,25800.0
2011-12-28 12:30:00,61.52,61.62,61.49,61.55,16800.0,37.0185,37.0787,37.0005,37.0366,16800.0
2011-12-28 13:00:00,61.52,61.66,61.47,61.64,22300.0,37.0185,37.1028,36.9884,37.0907,22300.0
2011-12-28 13:30:00,61.66,61.89,61.65,61.65,27400.0,37.1028,37.2412,37.0967,37.0967,27400.0
2011-12-28 14:00:00,61.65,61.65,61.46,61.65,24400.0,37.0967,37.0967,36.9824,37.0967,24400.0
2011-12-28 14:30:00,61.65,61.69,61.47,61.49,33100.0,37.0967,37.1208,36.9884,37.0005,33100.0
2011-12-28 15:00:00,61.47,61.7,61.38,61.42,61900.0,36.9884,37.1268,36.9343,36.9583,61900.0
2011-12-28 15:30:00,61.42,61.55,61.34,61.4,73600.0,36.9583,37.0366,36.9102,36.9463,73600.0
2011-12-29 09:30:00,61.65,61.87,61.39,61.8,29300.0,37.0967,37.2291,36.9403,37.187,29300.0
2011-12-29 10:00:00,61.8,62.14,61.75,62.07,18000.0,37.187,37.3916,37.1569,37.3495,18000.0
2011-12-29 10:30:00,62.04,62.21,62.04,62.13,16700.0,37.3314,37.4337,37.3314,37.3856,16700.0
2011-12-29 11:00:00,62.14,62.34,62.07,62.3,20100.0,37.3916,37.5119,37.3495,37.4879,20100.0
2011-12-29 11:30:00,62.31,62.37,62.26,62.34,9700.0,37.4939,37.53,37.4638,37.5119,9700.0
2011-12-29 12:00:00,62.35,62.35,62.1,62.16,10800.0,37.5179,37.5179,37.3675,37.4036,10800.0
2011-12-29 12:30:00,62.15,62.15,61.95,61.96,12500.0,37.3976,37.3976,37.2773,37.2833,12500.0
2011-12-29 13:00:00,61.99,62.04,61.9,62.0,56900.0,37.3013,37.3314,37.2472,37.3073,56900.0
2011-12-29 13:30:00,61.99,62.09,61.95,61.99,11300.0,37.3013,37.3615,37.2773,37.3013,11300.0
2011-12-29 14:00:00,61.99,62.15,61.98,62.14,24500.0,37.3013,37.3976,37.2953,37.3916,24500.0
2011-12-29 14:30:00,62.13,62.27,62.12,62.24,32500.0,37.3856,37.4698,37.3796,37.4518,32500.0
2011-12-29 15:00:00,62.24,62.37,62.24,62.31,29700.0,37.4518,37.53,37.4518,37.4939,29700.0
2011-12-29 15:30:00,62.3,62.4,62.27,62.35,112700.0,37.4879,37.548,37.4698,37.5179,112700.0
2011-12-30 09:30:00,62.24,62.59,62.15,62.59,11600.0,37.4518,37.6624,37.3976,37.6624,11600.0
2011-12-30 10:00:00,62.61,62.8,62.57,62.78,7600.0,37.6744,37.7887,37.6503,37.7767,7600.0
2011-12-30 10:30:00,62.78,62.94,62.78,62.93,6100.0,37.7767,37.873,37.7767,37.867,6100.0
2011-12-30 11:00:00,62.94,62.94,62.7,62.7,9000.0,37.873,37.873,37.7286,37.7286,9000.0
2011-12-30 11:30:00,62.7,62.73,62.44,62.51,15100.0,37.7286,37.7466,37.5721,37.6142,15100.0
2011-12-30 12:00:00,62.52,62.57,62.42,62.47,12200.0,37.6202,37.6503,37.5601,37.5902,12200.0
2011-12-30 12:30:00,62.41,62.44,62.32,62.43,10900.0,37.5541,37.5721,37.4999,37.5661,10900.0
2011-12-30 13:00:00,62.43,62.48,62.38,62.46,10300.0,37.5661,37.5962,37.536,37.5841,10300.0
2011-12-30 13:30:00,62.46,62.61,62.46,62.57,14000.0,37.5841,37.6744,37.5841,37.6503,14000.0
2011-12-30 14:00:00,62.56,62.59,62.36,62.37,14300.0,37.6443,37.6624,37.524,37.53,14300.0
2011-12-30 14:30:00,62.38,62.41,62.29,62.3,26500.0,37.536,37.5541,37.4818,37.4879,26500.0
2011-12-30 15:00:00,62.29,62.39,62.26,62.38,32100.0,37.4818,37.542,37.4638,37.536,32100.0
2011-12-30 15:30:00,62.38,62.39,62.17,62.19,126400.0,37.536,37.542,37.4096,37.4217,126400.0
2012-01-03 09:30:00,63.15,63.4,62.58,63.1,63700.0,37.9993,38.1498,37.6563,37.9692,63700.0
2012-01-03 10:00:00,63.19,63.91,63.12,63.13,80200.0,38.0234,38.4566,37.9813,37.9873,80200.0
2012-01-03 10:30:00,63.13,63.4,63.11,63.28,34400.0,37.9873,38.1498,37.9753,38.0776,34400.0
2012-01-03 11:00:00,63.27,63.44,63.15,63.18,29500.0,38.0715,38.1738,37.9993,38.0174,29500.0
2012-01-03 11:30:00,63.19,63.23,62.92,62.92,26800.0,38.0234,38.0475,37.8609,37.8609,26800.0
2012-01-03 12:00:00,62.85,62.85,62.38,62.43,41000.0,37.8188,37.8188,37.536,37.5661,41000.0
2012-01-03 12:30:00,62.39,62.43,61.83,61.9,24600.0,37.542,37.5661,37.205,37.2472,24600.0
2012-01-03 13:00:00,61.88,61.93,61.47,61.47,24800.0,37.2351,37.2652,36.9884,36.9884,24800.0
2012-01-03 13:30:00,61.49,61.89,61.37,61.86,20100.0,37.0005,37.2412,36.9283,37.2231,20100.0
2012-01-03 14:00:00,61.86,61.94,61.71,61.94,19100.0,37.2231,37.2712,37.1328,37.2712,19100.0
2012-01-03 14:30:00,61.96,62.3,61.9,62.28,25500.0,37.2833,37.4879,37.2472,37.4758,25500.0
2012-01-03 15:00:00,62.27,62.27,61.83,61.85,51600.0,37.4698,37.4698,37.205,37.2171,51600.0
2012-01-03 15:30:00,61.84,61.97,61.73,61.8,86800.0,37.2111,37.2893,37.1449,37.187,86800.0
2012-01-04 09:30:00,61.3,61.58,61.02,61.19,32200.0,36.8861,37.0546,36.7176,36.8199,32200.0
2012-01-04 10:00:00,61.14,61.26,60.87,60.93,22000.0,36.7899,36.8621,36.6274,36.6635,22000.0
2012-01-04 10:30:00,60.91,61.17,60.76,61.17,37800.0,36.6515,36.8079,36.5612,36.8079,37800.0
2012-01-04 11:00:00,61.19,61.47,61.1,61.1,35000.0,36.8199,36.9884,36.7658,36.7658,35000.0
2012-01-04 11:30:00,61.08,61.19,61.04,61.1,58000.0,36.7537,36.8199,36.7297,36.7658,58000.0
2012-01-04 12:00:00,61.1,61.3,61.09,61.17,15500.0,36.7658,36.8861,36.7598,36.8079,15500.0
2012-01-04 12:30:00,61.18,61.19,61.06,61.18,5800.0,36.8139,36.8199,36.7417,36.8139,5800.0
2012-01-04 13:00:00,61.16,61.24,61.08,61.19,34300.0,36.8019,36.85,36.7537,36.8199,34300.0
2012-01-04 13:30:00,61.23,61.33,61.2,61.33,17200.0,36.844,36.9042,36.826,36.9042,17200.0
2012-01-04 14:00:00,61.32,61.41,61.25,61.37,21800.0,36.8982,36.9523,36.856,36.9283,21800.0
2012-01-04 14:30:00,61.36,61.48,61.35,61.46,36500.0,36.9222,36.9944,36.9162,36.9824,36500.0
2012-01-04 15:00:00,61.43,61.48,61.28,61.3,38400.0,36.9644,36.9944,36.8741,36.8861,38400.0
2012-01-04 15:30:00,61.3,61.33,60.92,60.95,113000.0,36.8861,36.9042,36.6575,36.6755,113000.0
2012-01-05 09:30:00,60.85,61.03,60.58,60.73,20000.0,36.6154,36.7237,36.4529,36.5431,20000.0
2012-01-05 10:00:00,60.72,61.32,60.43,61.31,40800.0,36.5371,36.8982,36.3626,36.8921,40800.0
2012-01-05 10:30:00,61.3,61.35,61.0,61.15,48200.0,36.8861,36.9162,36.7056,36.7959,48200.0
2012-01-05 11:00:00,61.16,61.56,61.14,61.48,25500.0,36.8019,37.0426,36.7899,36.9944,25500.0
2012-01-05 11:30:00,61.48,61.64,61.35,61.56,23400.0,36.9944,37.0907,36.9162,37.0426,23400.0
2012-01-05 12:00:00,61.59,61.79,61.54,61.54,19800.0,37.0606,37.181,37.0305,37.0305,19800.0
2012-01-05 12:30:00,61.52,61.71,61.5,61.69,38400.0,37.0185,37.1328,37.0065,37.1208,38400.0
2012-01-05 13:00:00,61.71,61.92,61.67,61.88,18700.0,37.1328,37.2592,37.1088,37.2351,18700.0
2012-01-05 13:30:00,61.87,62.01,61.84,61.98,20100.0,37.2291,37.3134,37.2111,37.2953,20100.0
2012-01-05 14:00:00,62.0,62.1,61.97,62.06,25700.0,37.3073,37.3675,37.2893,37.3434,25700.0
2012-01-05 14:30:00,62.07,62.08,61.79,61.79,27000.0,37.3495,37.3555,37.181,37.181,27000.0
2012-01-05 15:00:00,61.79,61.84,61.64,61.72,70200.0,37.181,37.2111,37.0907,37.1389,70200.0
2012-01-05 15:30:00,61.72,61.95,61.68,61.92,118100.0,37.1389,37.2773,37.1148,37.2592,118100.0
2012-01-06 09:30:00,61.86,61.92,60.94,61.01,37900.0,37.2231,37.2592,36.6695,36.7116,37900.0
2012-01-06 10:00:00,61.0,61.56,60.94,61.45,11500.0,36.7056,37.0426,36.6695,36.9764,11500.0
2012-01-06 10:30:00,61.49,62.0,61.44,61.8,22400.0,37.0005,37.3073,36.9704,37.187,22400.0
2012-01-06 11:00:00,61.78,61.97,61.72,61.81,14300.0,37.175,37.2893,37.1389,37.193,14300.0
2012-01-06 11:30:00,61.81,62.08,61.81,61.9,9400.0,37.193,37.3555,37.193,37.2472,9400.0
2012-01-06 12:00:00,61.89,61.93,61.68,61.73,6700.0,37.2412,37.2652,37.1148,37.1449,6700.0
2012-01-06 12:30:00,61.71,61.8,61.59,61.59,6200.0,37.1328,37.187,37.0606,37.0606,6200.0
2012-01-06 13:00:00,61.59,61.7,61.53,61.53,10800.0,37.0606,37.1268,37.0245,37.0245,10800.0
2012-01-06 13:30:00,61.55,61.85,61.52,61.74,15700.0,37.0366,37.2171,37.0185,37.1509,15700.0
2012-01-06 14:00:00,61.74,61.89,61.58,61.62,45300.0,37.1509,37.2412,37.0546,37.0787,45300.0
2012-01-06 14:30:00,61.63,61.63,61.54,61.6,18100.0,37.0847,37.0847,37.0305,37.0666,18100.0
2012-01-06 15:00:00,61.58,61.63,61.42,61.54,28800.0,37.0546,37.0847,36.9583,37.0305,28800.0
2012-01-06 15:30:00,61.54,61.58,61.3,61.34,135000.0,37.0305,37.0546,36.8861,36.9102,135000.0
2012-01-09 09:30:00,61.45,61.53,60.99,61.19,20500.0,36.9764,37.0245,36.6996,36.8199,20500.0
2012-01-09 10:00:00,61.14,61.36,60.97,61.36,14500.0,36.7899,36.9222,36.6876,36.9222,14500.0
2012-01-09 10:30:00,61.4,61.43,61.09,61.09,19100.0,36.9463,36.9644,36.7598,36.7598,19100.0
2012-01-09 11:00:00,61.11,61.25,60.82,60.97,25900.0,36.7718,36.856,36.5973,36.6876,25900.0
2012-01-09 11:30:00,60.98,61.11,60.88,61.01,22500.0,36.6936,36.7718,36.6334,36.7116,22500.0
2012-01-09 12:00:00,61.04,61.1,60.94,60.99,37300.0,36.7297,36.7658,36.6695,36.6996,37300.0
2012-01-09 12:30:00,61.0,61.08,60.9,61.03,49400.0,36.7056,36.7537,36.6454,36.7237,49400.0
2012-01-09 13:00:00,61.02,61.1,60.92,60.97,11800.0,36.7176,36.7658,36.6575,36.6876,11800.0
2012-01-09 13:30:00,60.97,61.04,60.93,61.01,28300.0,36.6876,36.7297,36.6635,36.7116,28300.0
2012-01-09 14:00:00,61.0,61.07,60.92,60.96,15200.0,36.7056,36.7477,36.6575,36.6815,15200.0
2012-01-09 14:30:00,60.95,61.08,60.9,60.99,25400.0,36.6755,36.7537,36.6454,36.6996,25400.0
2012-01-09 15:00:00,60.98,61.09,60.92,60.96,20100.0,36.6936,36.7598,36.6575,36.6815,20100.0
2012-01-09 15:30:00,60.95,61.15,60.95,61.06,56300.0,36.6755,36.7959,36.6755,36.7417,56300.0
2012-01-10 09:30:00,61.69,61.83,61.39,61.52,43900.0,37.1208,37.205,36.9403,37.0185,43900.0
2012-01-10 10:00:00,61.5,61.54,61.33,61.4,20500.0,37.0065,37.0305,36.9042,36.9463,20500.0
2012-01-10 10:30:00,61.37,61.49,61.33,61.48,21000.0,36.9283,37.0005,36.9042,36.9944,21000.0
2012-01-10 11:00:00,61.49,61.52,61.37,61.46,17200.0,37.0005,37.0185,36.9283,36.9824,17200.0
2012-01-10 11:30:00,61.48,61.59,61.45,61.57,12800.0,36.9944,37.0606,36.9764,37.0486,12800.0
2012-01-10 12:00:00,61.57,61.57,61.32,61.34,30100.0,37.0486,37.0486,36.8982,36.9102,30100.0
2012-01-10 12:30:00,61.34,61.44,61.32,61.43,26300.0,36.9102,36.9704,36.8982,36.9644,26300.0
2012-01-10 13:00:00,61.42,61.45,61.3,61.38,18100.0,36.9583,36.9764,36.8861,36.9343,18100.0
2012-01-10 13:30:00,61.35,61.36,61.22,61.23,17100.0,36.9162,36.9222,36.838,36.844,17100.0
2012-01-10 14:00:00,61.23,61.25,61.11,61.15,17200.0,36.844,36.856,36.7718,36.7959,17200.0
2012-01-10 14:30:00,61.14,61.38,61.09,61.35,46100.0,36.7899,36.9343,36.7598,36.9162,46100.0
2012-01-10 15:00:00,61.33,61.44,61.33,61.39,36700.0,36.9042,36.9704,36.9042,36.9403,36700.0
2012-01-10 15:30:00,61.39,61.47,61.22,61.43,85700.0,36.9403,36.9884,36.838,36.9644,85700.0
2012-01-11 09:30:00,61.2,61.49,61.15,61.28,19000.0,36.826,37.0005,36.7959,36.8741,19000.0
2012-01-11 10:00:00,61.33,61.58,61.23,61.41,17600.0,36.9042,37.0546,36.844,36.9523,17600.0
2012-01-11 10:30:00,61.41,61.51,61.17,61.18,16100.0,36.9523,37.0125,36.8079,36.8139,16100.0
2012-01-11 11:00:00,61.17,61.29,61.13,61.24,26000.0,36.8079,36.8801,36.7838,36.85,26000.0
2012-01-11 11:30:00,61.23,61.34,61.12,61.13,119900.0,36.844,36.9102,36.7778,36.7838,119900.0
2012-01-11 12:00:00,61.14,61.3,61.14,61.26,25200.0,36.7899,36.8861,36.7899,36.8621,25200.0
2012-01-11 12:30:00,61.28,61.3,61.16,61.16,34200.0,36.8741,36.8861,36.8019,36.8019,34200.0
2012-01-11 13:00:00,61.17,61.28,61.16,61.22,31800.0,36.8079,36.8741,36.8019,36.838,31800.0
2012-01-11 13:30:00,61.22,61.3,61.14,61.18,47600.0,36.838,36.8861,36.7899,36.8139,47600.0
2012-01-11 14:00:00,61.15,61.25,61.07,61.12,30700.0,36.7959,36.856,36.7477,36.7778,30700.0
2012-01-11 14:30:00,61.11,61.16,60.98,61.05,71200.0,36.7718,36.8019,36.6936,36.7357,71200.0
2012-01-11 15:00:00,61.05,61.18,61.05,61.15,53400.0,36.7357,36.8139,36.7357,36.7959,53400.0
2012-01-11 15:30:00,61.14,61.27,61.04,61.17,182900.0,36.7899,36.8681,36.7297,36.8079,182900.0
2012-01-12 09:30:00,59.6,59.69,59.36,59.6,1506400.0,35.8632,35.9173,35.7188,35.8632,1506400.0
2012-01-12 10:00:00,59.6,59.7,59.57,59.61,446100.0,35.8632,35.9234,35.8451,35.8692,446100.0
2012-01-12 10:30:00,59.62,59.65,59.58,59.6,252700.0,35.8752,35.8933,35.8512,35.8632,252700.0
2012-01-12 11:00:00,59.6,59.7,59.6,59.66,202600.0,35.8632,35.9234,35.8632,35.8993,202600.0
2012-01-12 11:30:00,59.65,59.68,59.6,59.62,169900.0,35.8933,35.9113,35.8632,35.8752,169900.0
2012-01-12 12:00:00,59.63,59.65,59.6,59.64,97800.0,35.8812,35.8933,35.8632,35.8873,97800.0
2012-01-12 12:30:00,59.65,59.65,59.6,59.63,267500.0,35.8933,35.8933,35.8632,35.8812,267500.0
2012-01-12 13:00:00,59.63,59.63,59.6,59.63,119000.0,35.8812,35.8812,35.8632,35.8812,119000.0
2012-01-12 13:30:00,59.63,59.64,59.61,59.62,420200.0,35.8812,35.8873,35.8692,35.8752,420200.0
2012-01-12 14:00:00,59.62,59.63,59.6,59.6,115900.0,35.8752,35.8812,35.8632,35.8632,115900.0
2012-01-12 14:30:00,59.6,59.61,59.56,59.56,265300.0,35.8632,35.8692,35.8391,35.8391,265300.0
2012-01-12 15:00:00,59.57,59.59,59.52,59.52,207300.0,35.8451,35.8572,35.815,35.815,207300.0
2012-01-12 15:30:00,59.53,59.64,59.48,59.6,618400.0,35.8211,35.8873,35.791,35.8632,618400.0
2012-01-13 09:30:00,59.36,59.62,59.31,59.61,223700.0,35.7188,35.8752,35.6887,35.8692,223700.0
2012-01-13 10:00:00,59.61,59.65,59.47,59.57,213100.0,35.8692,35.8933,35.785,35.8451,213100.0
2012-01-13 10:30:00,59.57,59.7,59.51,59.61,194800.0,35.8451,35.9234,35.809,35.8692,194800.0
2012-01-13 11:00:00,59.6,59.94,59.54,59.92,120000.0,35.8632,36.0678,35.8271,36.0557,120000.0
2012-01-13 11:30:00,59.91,60.1,59.91,59.91,54900.0,36.0497,36.1641,36.0497,36.0497,54900.0
2012-01-13 12:00:00,59.91,59.91,59.61,59.7,53200.0,36.0497,36.0497,35.8692,35.9234,53200.0
2012-01-13 12:30:00,59.68,59.78,59.6,59.75,68400.0,35.9113,35.9715,35.8632,35.9534,68400.0
2012-01-13 13:00:00,59.75,59.77,59.4,59.43,181900.0,35.9534,35.9655,35.7428,35.7609,181900.0
2012-01-13 13:30:00,59.41,59.54,59.4,59.48,114600.0,35.7489,35.8271,35.7428,35.791,114600.0
2012-01-13 14:00:00,59.49,59.51,59.41,59.43,81800.0,35.797,35.809,35.7489,35.7609,81800.0
2012-01-13 14:30:00,59.44,59.54,59.3,59.53,185400.0,35.7669,35.8271,35.6827,35.8211,185400.0
2012-01-13 15:00:00,59.52,59.62,59.52,59.58,105900.0,35.815,35.8752,35.815,35.8512,105900.0
2012-01-13 15:30:00,59.59,59.66,59.52,59.66,160100.0,35.8572,35.8993,35.815,35.8993,160100.0
2012-01-17 09:30:00,59.9,60.36,59.8,60.21,160000.0,36.0437,36.3205,35.9835,36.2302,160000.0
2012-01-17 10:00:00,60.23,60.25,59.89,59.95,53400.0,36.2423,36.2543,36.0377,36.0738,53400.0
2012-01-17 10:30:00,59.98,60.34,59.91,60.26,34700.0,36.0918,36.3085,36.0497,36.2603,34700.0
2012-01-17 11:00:00,60.29,60.5,60.29,60.48,56000.0,36.2784,36.4047,36.2784,36.3927,56000.0
2012-01-17 11:30:00,60.5,60.87,60.42,60.7,78200.0,36.4047,36.6274,36.3566,36.5251,78200.0
2012-01-17 12:00:00,60.7,60.76,60.64,60.66,68900.0,36.5251,36.5612,36.489,36.501,68900.0
2012-01-17 12:30:00,60.66,60.71,60.4,60.43,70400.0,36.501,36.5311,36.3446,36.3626,70400.0
2012-01-17 13:00:00,60.44,60.47,60.29,60.31,60400.0,36.3686,36.3867,36.2784,36.2904,60400.0
2012-01-17 13:30:00,60.35,60.51,60.29,60.51,55700.0,36.3145,36.4108,36.2784,36.4108,55700.0
2012-01-17 14:00:00,60.51,60.51,60.27,60.3,56900.0,36.4108,36.4108,36.2663,36.2844,56900.0
2012-01-17 14:30:00,60.29,60.32,59.91,59.97,67900.0,36.2784,36.2964,36.0497,36.0858,67900.0
2012-01-17 15:00:00,59.98,59.98,59.73,59.96,127100.0,36.0918,36.0918,35.9414,36.0798,127100.0
2012-01-17 15:30:00,59.95,60.3,59.91,59.95,164000.0,36.0738,36.2844,36.0497,36.0738,164000.0
2012-01-18 09:30:00,60.19,60.83,59.91,60.69,25900.0,36.2182,36.6033,36.0497,36.5191,25900.0
2012-01-18 10:00:00,60.69,60.8,60.59,60.64,59200.0,36.5191,36.5853,36.4589,36.489,59200.0
2012-01-18 10:30:00,60.6,60.82,60.55,60.78,61600.0,36.4649,36.5973,36.4348,36.5732,61600.0
2012-01-18 11:00:00,60.8,60.84,60.7,60.75,53000.0,36.5853,36.6093,36.5251,36.5552,53000.0
2012-01-18 11:30:00,60.75,60.79,60.62,60.62,32500.0,36.5552,36.5792,36.477,36.477,32500.0
2012-01-18 12:00:00,60.62,60.68,60.55,60.58,28000.0,36.477,36.5131,36.4348,36.4529,28000.0
2012-01-18 12:30:00,60.58,60.65,60.58,60.62,27700.0,36.4529,36.495,36.4529,36.477,27700.0
2012-01-18 13:00:00,60.62,60.73,60.59,60.72,21100.0,36.477,36.5431,36.4589,36.5371,21100.0
2012-01-18 13:30:00,60.73,60.78,60.69,60.71,52900.0,36.5431,36.5732,36.5191,36.5311,52900.0
2012-01-18 14:00:00,60.72,60.79,60.68,60.74,74600.0,36.5371,36.5792,36.5131,36.5492,74600.0
2012-01-18 14:30:00,60.74,60.74,60.48,60.54,40800.0,36.5492,36.5492,36.3927,36.4288,40800.0
2012-01-18 15:00:00,60.55,60.82,60.52,60.81,102000.0,36.4348,36.5973,36.4168,36.5913,102000.0
2012-01-18 15:30:00,60.81,60.92,60.67,60.83,185300.0,36.5913,36.6575,36.507,36.6033,185300.0
2012-01-19 09:30:00,61.11,61.15,60.89,61.11,56500.0,36.7718,36.7959,36.6394,36.7718,56500.0
2012-01-19 10:00:00,61.07,61.1,60.67,60.72,112100.0,36.7477,36.7658,36.507,36.5371,112100.0
2012-01-19 10:30:00,60.72,60.96,60.71,60.96,62800.0,36.5371,36.6815,36.5311,36.6815,62800.0
2012-01-19 11:00:00,60.94,61.15,60.94,61.14,43200.0,36.6695,36.7959,36.6695,36.7899,43200.0
2012-01-19 11:30:00,61.14,61.15,61.05,61.11,18200.0,36.7899,36.7959,36.7357,36.7718,18200.0
2012-01-19 12:00:00,61.1,61.1,60.84,60.85,78000.0,36.7658,36.7658,36.6093,36.6154,78000.0
2012-01-19 12:30:00,60.85,60.91,60.77,60.83,49600.0,36.6154,36.6515,36.5672,36.6033,49600.0
2012-01-19 13:00:00,60.87,60.91,60.76,60.82,53700.0,36.6274,36.6515,36.5612,36.5973,53700.0
2012-01-19 13:30:00,60.82,60.9,60.82,60.84,78700.0,36.5973,36.6454,36.5973,36.6093,78700.0
2012-01-19 14:00:00,60.83,61.1,60.83,60.99,47100.0,36.6033,36.7658,36.6033,36.6996,47100.0
2012-01-19 14:30:00,60.98,60.98,60.8,60.83,54600.0,36.6936,36.6936,36.5853,36.6033,54600.0
2012-01-19 15:00:00,60.82,61.1,60.82,61.06,40900.0,36.5973,36.7658,36.5973,36.7417,40900.0
2012-01-19 15:30:00,61.05,61.14,60.82,60.89,133700.0,36.7357,36.7899,36.5973,36.6394,133700.0
2012-01-20 09:30:00,60.72,61.11,60.36,60.91,30900.0,36.5371,36.7718,36.3205,36.6515,30900.0
2012-01-20 10:00:00,60.9,60.95,60.71,60.85,29700.0,36.6454,36.6755,36.5311,36.6154,29700.0
2012-01-20 10:30:00,60.88,60.92,60.54,60.61,34100.0,36.6334,36.6575,36.4288,36.4709,34100.0
2012-01-20 11:00:00,60.62,60.73,60.51,60.61,25600.0,36.477,36.5431,36.4108,36.4709,25600.0
2012-01-20 11:30:00,60.6,60.68,60.41,60.65,22700.0,36.4649,36.5131,36.3506,36.495,22700.0
2012-01-20 12:00:00,60.61,60.66,60.5,60.55,10600.0,36.4709,36.501,36.4047,36.4348,10600.0
2012-01-20 12:30:00,60.53,60.62,60.42,60.51,15200.0,36.4228,36.477,36.3566,36.4108,15200.0
2012-01-20 13:00:00,60.51,60.73,60.47,60.61,20900.0,36.4108,36.5431,36.3867,36.4709,20900.0
2012-01-20 13:30:00,60.7,60.72,60.59,60.63,25400.0,36.5251,36.5371,36.4589,36.483,25400.0
2012-01-20 14:00:00,60.63,60.65,60.57,60.65,30400.0,36.483,36.495,36.4469,36.495,30400.0
2012-01-20 14:30:00,60.65,60.83,60.6,60.82,56500.0,36.495,36.6033,36.4649,36.5973,56500.0
2012-01-20 15:00:00,60.82,60.94,60.73,60.81,64500.0,36.5973,36.6695,36.5431,36.5913,64500.0
2012-01-20 15:30:00,60.82,61.18,60.77,61.08,289800.0,36.5973,36.8139,36.5672,36.7537,289800.0
2012-01-23 09:30:00,61.17,61.44,60.91,61.39,49800.0,36.8079,36.9704,36.6515,36.9403,49800.0
2012-01-23 10:00:00,61.4,61.6,61.24,61.57,27200.0,36.9463,37.0666,36.85,37.0486,27200.0
2012-01-23 10:30:00,61.52,61.56,61.36,61.45,20600.0,37.0185,37.0426,36.9222,36.9764,20600.0
2012-01-23 11:00:00,61.47,61.54,61.14,61.25,37400.0,36.9884,37.0305,36.7899,36.856,37400.0
2012-01-23 11:30:00,61.23,61.26,60.83,60.87,34900.0,36.844,36.8621,36.6033,36.6274,34900.0
2012-01-23 12:00:00,60.88,60.98,60.78,60.88,17000.0,36.6334,36.6936,36.5732,36.6334,17000.0
2012-01-23 12:30:00,60.86,60.88,60.77,60.82,18200.0,36.6214,36.6334,36.5672,36.5973,18200.0
2012-01-23 13:00:00,60.83,61.15,60.83,61.11,22000.0,36.6033,36.7959,36.6033,36.7718,22000.0
2012-01-23 13:30:00,61.1,61.18,60.96,61.09,20200.0,36.7658,36.8139,36.6815,36.7598,20200.0
2012-01-23 14:00:00,61.05,61.1,60.96,61.06,19400.0,36.7357,36.7658,36.6815,36.7417,19400.0
2012-01-23 14:30:00,61.07,61.23,61.05,61.23,38400.0,36.7477,36.844,36.7357,36.844,38400.0
2012-01-23 15:00:00,61.21,61.42,61.14,61.42,53400.0,36.832,36.9583,36.7899,36.9583,53400.0
2012-01-23 15:30:00,61.42,61.47,61.19,61.28,134900.0,36.9583,36.9884,36.8199,36.8741,134900.0
2012-01-24 09:30:00,61.09,61.27,60.89,61.27,20100.0,36.7598,36.8681,36.6394,36.8681,20100.0
2012-01-24 10:00:00,61.25,61.58,61.25,61.55,19200.0,36.856,37.0546,36.856,37.0366,19200.0
2012-01-24 10:30:00,61.53,61.74,61.48,61.72,12300.0,37.0245,37.1509,36.9944,37.1389,12300.0
2012-01-24 11:00:00,61.73,61.88,61.69,61.8,11900.0,37.1449,37.2351,37.1208,37.187,11900.0
2012-01-24 11:30:00,61.77,61.84,61.67,61.74,27600.0,37.1689,37.2111,37.1088,37.1509,27600.0
2012-01-24 12:00:00,61.71,61.82,61.68,61.72,11500.0,37.1328,37.199,37.1148,37.1389,11500.0
2012-01-24 12:30:00,61.72,61.95,61.72,61.94,15200.0,37.1389,37.2773,37.1389,37.2712,15200.0
2012-01-24 13:00:00,61.94,61.94,61.86,61.89,15000.0,37.2712,37.2712,37.2231,37.2412,15000.0
2012-01-24 13:30:00,61.89,61.92,61.79,61.88,17600.0,37.2412,37.2592,37.181,37.2351,17600.0
2012-01-24 14:00:00,61.87,61.97,61.86,61.95,23400.0,37.2291,37.2893,37.2231,37.2773,23400.0
2012-01-24 14:30:00,61.96,62.08,61.89,62.05,100600.0,37.2833,37.3555,37.2412,37.3374,100600.0
2012-01-24 15:00:00,62.05,62.19,62.04,62.18,50200.0,37.3374,37.4217,37.3314,37.4157,50200.0
2012-01-24 15:30:00,62.17,62.2,62.09,62.17,100800.0,37.4096,37.4277,37.3615,37.4096,100800.0
2012-01-25 09:30:00,62.06,62.07,61.76,61.93,23800.0,37.3434,37.3495,37.1629,37.2652,23800.0
2012-01-25 10:00:00,61.93,62.15,61.92,62.03,17200.0,37.2652,37.3976,37.2592,37.3254,17200.0
2012-01-25 10:30:00,62.02,62.32,61.93,62.29,19900.0,37.3194,37.4999,37.2652,37.4818,19900.0
2012-01-25 11:00:00,62.35,62.56,62.3,62.43,28400.0,37.5179,37.6443,37.4879,37.5661,28400.0
2012-01-25 11:30:00,62.44,62.44,62.21,62.29,43400.0,37.5721,37.5721,37.4337,37.4818,43400.0
2012-01-25 12:00:00,62.33,62.47,62.25,62.37,22800.0,37.5059,37.5902,37.4578,37.53,22800.0
2012-01-25 12:30:00,62.38,62.59,62.25,62.54,62100.0,37.536,37.6624,37.4578,37.6323,62100.0
2012-01-25 13:00:00,62.5,62.79,62.46,62.79,33100.0,37.6082,37.7827,37.5841,37.7827,33100.0
2012-01-25 13:30:00,62.8,63.17,62.75,63.17,48700.0,37.7887,38.0114,37.7586,38.0114,48700.0
2012-01-25 14:00:00,63.18,63.18,62.86,62.9,46500.0,38.0174,38.0174,37.8248,37.8489,46500.0
2012-01-25 14:30:00,62.92,63.32,62.92,63.28,64600.0,37.8609,38.1016,37.8609,38.0776,64600.0
2012-01-25 15:00:00,63.3,63.3,63.01,63.07,110400.0,38.0896,38.0896,37.9151,37.9512,110400.0
2012-01-25 15:30:00,63.09,63.44,63.09,63.32,140700.0,37.9632,38.1738,37.9632,38.1016,140700.0
2012-01-26 09:30:00,63.68,64.14,63.65,64.09,29400.0,38.3183,38.595,38.3002,38.565,29400.0
2012-01-26 10:00:00,64.11,64.29,63.87,64.08,53900.0,38.577,38.6853,38.4326,38.5589,53900.0
2012-01-26 10:30:00,64.05,64.33,64.05,64.18,43300.0,38.5409,38.7094,38.5409,38.6191,43300.0
2012-01-26 11:00:00,64.16,64.27,63.91,63.91,31900.0,38.6071,38.6733,38.4566,38.4566,31900.0
2012-01-26 11:30:00,63.91,64.08,63.85,64.01,25700.0,38.4566,38.5589,38.4205,38.5168,25700.0
2012-01-26 12:00:00,64.0,64.05,63.8,63.92,21800.0,38.5108,38.5409,38.3905,38.4627,21800.0
2012-01-26 12:30:00,63.92,64.04,63.89,64.04,21000.0,38.4627,38.5349,38.4446,38.5349,21000.0
2012-01-26 13:00:00,64.04,64.08,63.93,63.95,23600.0,38.5349,38.5589,38.4687,38.4807,23600.0
2012-01-26 13:30:00,63.96,63.96,63.7,63.94,37400.0,38.4867,38.4867,38.3303,38.4747,37400.0
2012-01-26 14:00:00,63.96,64.12,63.95,64.02,31700.0,38.4867,38.583,38.4807,38.5228,31700.0
2012-01-26 14:30:00,64.01,64.14,63.96,64.09,79800.0,38.5168,38.595,38.4867,38.565,79800.0
2012-01-26 15:00:00,64.1,64.13,63.97,64.0,51500.0,38.571,38.589,38.4928,38.5108,51500.0
2012-01-26 15:30:00,64.0,64.23,63.98,64.15,71600.0,38.5108,38.6492,38.4988,38.6011,71600.0
2012-01-27 09:30:00,64.0,64.19,63.77,64.06,34400.0,38.5108,38.6251,38.3724,38.5469,34400.0
2012-01-27 10:00:00,64.01,64.24,63.71,64.12,146500.0,38.5168,38.6552,38.3363,38.583,146500.0
2012-01-27 10:30:00,64.1,64.17,63.92,64.07,32700.0,38.571,38.6131,38.4627,38.5529,32700.0
2012-01-27 11:00:00,64.07,64.1,63.87,64.02,70700.0,38.5529,38.571,38.4326,38.5228,70700.0
2012-01-27 11:30:00,64.0,64.04,63.97,64.0,53100.0,38.5108,38.5349,38.4928,38.5108,53100.0
2012-01-27 12:00:00,64.0,64.09,63.96,64.08,36500.0,38.5108,38.565,38.4867,38.5589,36500.0
2012-01-27 12:30:00,64.08,64.27,64.07,64.2,21600.0,38.5589,38.6733,38.5529,38.6312,21600.0
2012-01-27 13:00:00,64.19,64.4,64.18,64.37,35200.0,38.6251,38.7515,38.6191,38.7334,35200.0
2012-01-27 13:30:00,64.37,64.74,64.37,64.68,54100.0,38.7334,38.9561,38.7334,38.92,54100.0
2012-01-27 14:00:00,64.7,64.85,64.53,64.61,55400.0,38.932,39.0223,38.8297,38.8779,55400.0
2012-01-27 14:30:00,64.6,64.82,64.59,64.78,52900.0,38.8718,39.0042,38.8658,38.9802,52900.0
2012-01-27 15:00:00,64.78,64.79,64.36,64.41,176900.0,38.9802,38.9862,38.7274,38.7575,176900.0
2012-01-27 15:30:00,64.42,64.65,64.3,64.57,204400.0,38.7635,38.9019,38.6913,38.8538,204400.0
2012-01-30 09:30:00,64.09,64.09,63.51,63.93,33300.0,38.565,38.565,38.216,38.4687,33300.0
2012-01-30 10:00:00,63.96,64.2,63.79,64.04,28000.0,38.4867,38.6312,38.3844,38.5349,28000.0
2012-01-30 10:30:00,64.06,64.29,64.03,64.04,38000.0,38.5469,38.6853,38.5289,38.5349,38000.0
2012-01-30 11:00:00,64.05,64.18,63.94,63.98,21200.0,38.5409,38.6191,38.4747,38.4988,21200.0
2012-01-30 11:30:00,63.98,64.08,63.87,63.88,28600.0,38.4988,38.5589,38.4326,38.4386,28600.0
2012-01-30 12:00:00,63.89,64.01,63.82,63.92,23400.0,38.4446,38.5168,38.4025,38.4627,23400.0
2012-01-30 12:30:00,63.92,63.92,63.79,63.85,25600.0,38.4627,38.4627,38.3844,38.4205,25600.0
2012-01-30 13:00:00,63.85,63.85,63.77,63.8,30200.0,38.4205,38.4205,38.3724,38.3905,30200.0
2012-01-30 13:30:00,63.8,64.01,63.76,63.97,35400.0,38.3905,38.5168,38.3664,38.4928,35400.0
2012-01-30 14:00:00,63.94,64.0,63.8,63.83,26800.0,38.4747,38.5108,38.3905,38.4085,26800.0
2012-01-30 14:30:00,63.85,63.86,63.63,63.79,34000.0,38.4205,38.4266,38.2882,38.3844,34000.0
2012-01-30 15:00:00,63.8,63.84,63.65,63.82,48100.0,38.3905,38.4145,38.3002,38.4025,48100.0
2012-01-30 15:30:00,63.82,63.87,63.69,63.79,99200.0,38.4025,38.4326,38.3243,38.3844,99200.0
2012-01-31 09:30:00,64.01,64.19,63.83,64.08,32400.0,38.5168,38.6251,38.4085,38.5589,32400.0
2012-01-31 10:00:00,64.07,64.63,63.83,64.53,39700.0,38.5529,38.8899,38.4085,38.8297,39700.0
2012-01-31 10:30:00,64.53,64.65,64.31,64.34,27600.0,38.8297,38.9019,38.6973,38.7154,27600.0
2012-01-31 11:00:00,64.35,64.37,64.09,64.22,29700.0,38.7214,38.7334,38.565,38.6432,29700.0
2012-01-31 11:30:00,64.22,64.22,64.02,64.02,27400.0,38.6432,38.6432,38.5228,38.5228,27400.0
2012-01-31 12:00:00,64.01,64.07,63.91,64.02,35600.0,38.5168,38.5529,38.4566,38.5228,35600.0
2012-01-31 12:30:00,64.03,64.05,63.93,63.98,38400.0,38.5289,38.5409,38.4687,38.4988,38400.0
2012-01-31 13:00:00,63.96,64.25,63.93,64.21,23500.0,38.4867,38.6612,38.4687,38.6372,23500.0
2012-01-31 13:30:00,64.21,64.22,64.05,64.18,49200.0,38.6372,38.6432,38.5409,38.6191,49200.0
2012-01-31 14:00:00,64.18,64.46,64.11,64.35,80100.0,38.6191,38.7876,38.577,38.7214,80100.0
2012-01-31 14:30:00,64.35,64.63,64.29,64.62,74400.0,38.7214,38.8899,38.6853,38.8839,74400.0
2012-01-31 15:00:00,64.62,64.64,64.4,64.47,103300.0,38.8839,38.8959,38.7515,38.7936,103300.0
2012-01-31 15:30:00,64.47,64.5,64.34,64.45,336700.0,38.7936,38.8117,38.7154,38.7816,336700.0
2012-02-01 09:30:00,64.78,65.21,64.54,64.67,45700.0,38.9802,39.2389,38.8357,38.914,45700.0
2012-02-01 10:00:00,64.72,64.9,64.58,64.78,26000.0,38.9441,39.0524,38.8598,38.9802,26000.0
2012-02-01 10:30:00,64.76,64.88,64.6,64.88,49000.0,38.9681,39.0403,38.8718,39.0403,49000.0
2012-02-01 11:00:00,64.88,64.9,64.79,64.84,30200.0,39.0403,39.0524,38.9862,39.0163,30200.0
2012-02-01 11:30:00,64.85,64.89,64.56,64.65,40800.0,39.0223,39.0463,38.8478,38.9019,40800.0
2012-02-01 12:00:00,64.62,64.65,64.47,64.47,34000.0,38.8839,38.9019,38.7936,38.7936,34000.0
2012-02-01 12:30:00,64.5,64.56,64.37,64.48,21200.0,38.8117,38.8478,38.7334,38.7996,21200.0
2012-02-01 13:00:00,64.45,64.53,64.36,64.39,16600.0,38.7816,38.8297,38.7274,38.7455,16600.0
2012-02-01 13:30:00,64.41,64.5,64.37,64.44,21000.0,38.7575,38.8117,38.7334,38.7756,21000.0
2012-02-01 14:00:00,64.46,64.57,64.44,64.57,44000.0,38.7876,38.8538,38.7756,38.8538,44000.0
2012-02-01 14:30:00,64.57,64.65,64.54,64.61,42400.0,38.8538,38.9019,38.8357,38.8779,42400.0
2012-02-01 15:00:00,64.63,64.66,64.52,64.59,52500.0,38.8899,38.9079,38.8237,38.8658,52500.0
2012-02-01 15:30:00,64.59,64.83,64.44,64.8,197900.0,38.8658,39.0102,38.7756,38.9922,197900.0
2012-02-02 09:30:00,64.78,65.17,64.5,64.7,30200.0,38.9802,39.2148,38.8117,38.932,30200.0
2012-02-02 10:00:00,64.69,64.78,64.53,64.53,87400.0,38.926,38.9802,38.8297,38.8297,87400.0
2012-02-02 10:30:00,64.54,64.77,64.51,64.6,26800.0,38.8357,38.9741,38.8177,38.8718,26800.0
2012-02-02 11:00:00,64.62,64.64,64.55,64.56,22700.0,38.8839,38.8959,38.8418,38.8478,22700.0
2012-02-02 11:30:00,64.56,64.65,64.4,64.48,19600.0,38.8478,38.9019,38.7515,38.7996,19600.0
2012-02-02 12:00:00,64.47,64.67,64.47,64.65,17900.0,38.7936,38.914,38.7936,38.9019,17900.0
2012-02-02 12:30:00,64.62,64.66,64.32,64.34,27000.0,38.8839,38.9079,38.7034,38.7154,27000.0
2012-02-02 13:00:00,64.34,64.41,64.24,64.26,22500.0,38.7154,38.7575,38.6552,38.6673,22500.0
2012-02-02 13:30:00,64.26,64.26,64.14,64.24,26600.0,38.6673,38.6673,38.595,38.6552,26600.0
2012-02-02 14:00:00,64.24,64.31,64.17,64.28,42800.0,38.6552,38.6973,38.6131,38.6793,42800.0
2012-02-02 14:30:00,64.27,64.49,64.26,64.45,45800.0,38.6733,38.8057,38.6673,38.7816,45800.0
2012-02-02 15:00:00,64.46,64.55,64.44,64.49,38900.0,38.7876,38.8418,38.7756,38.8057,38900.0
2012-02-02 15:30:00,64.5,64.67,64.39,64.65,100500.0,38.8117,38.914,38.7455,38.9019,100500.0
2012-02-03 09:30:00,65.4,65.95,64.62,64.85,73900.0,39.3532,39.6842,38.8839,39.0223,73900.0
2012-02-03 10:00:00,64.84,65.19,64.84,65.01,25800.0,39.0163,39.2269,39.0163,39.1186,25800.0
2012-02-03 10:30:00,64.98,65.08,64.88,64.99,31400.0,39.1005,39.1607,39.0403,39.1065,31400.0
2012-02-03 11:00:00,65.0,65.05,64.87,64.87,17900.0,39.1125,39.1426,39.0343,39.0343,17900.0
2012-02-03 11:30:00,64.89,64.93,64.82,64.86,23100.0,39.0463,39.0704,39.0042,39.0283,23100.0
2012-02-03 12:00:00,64.86,64.94,64.82,64.84,28600.0,39.0283,39.0764,39.0042,39.0163,28600.0
2012-02-03 12:30:00,64.84,65.08,64.78,64.92,29700.0,39.0163,39.1607,38.9802,39.0644,29700.0
2012-02-03 13:00:00,64.89,64.96,64.83,64.84,27000.0,39.0463,39.0885,39.0102,39.0163,27000.0
2012-02-03 13:30:00,64.85,64.96,64.83,64.94,20900.0,39.0223,39.0885,39.0102,39.0764,20900.0
2012-02-03 14:00:00,64.94,64.98,64.88,64.9,23000.0,39.0764,39.1005,39.0403,39.0524,23000.0
2012-02-03 14:30:00,64.89,65.02,64.84,65.02,34000.0,39.0463,39.1246,39.0163,39.1246,34000.0
2012-02-03 15:00:00,65.04,65.06,64.89,64.95,26200.0,39.1366,39.1486,39.0463,39.0824,26200.0
2012-02-03 15:30:00,64.95,65.14,64.83,65.12,207100.0,39.0824,39.1968,39.0102,39.1847,207100.0
2012-02-06 09:30:00,65.47,65.62,64.7,65.16,58200.0,39.3953,39.4856,38.932,39.2088,58200.0
2012-02-06 10:00:00,65.12,65.22,64.64,64.83,30300.0,39.1847,39.2449,38.8959,39.0102,30300.0
2012-02-06 10:30:00,64.82,65.27,64.78,65.11,39000.0,39.0042,39.275,38.9802,39.1787,39000.0
2012-02-06 11:00:00,65.13,65.34,65.11,65.22,49300.0,39.1908,39.3171,39.1787,39.2449,49300.0
2012-02-06 11:30:00,65.22,65.25,65.0,65.1,37800.0,39.2449,39.263,39.1125,39.1727,37800.0
2012-02-06 12:00:00,65.13,65.2,64.94,64.94,24800.0,39.1908,39.2329,39.0764,39.0764,24800.0
2012-02-06 12:30:00,64.94,65.07,64.91,65.06,24000.0,39.0764,39.1547,39.0584,39.1486,24000.0
2012-02-06 13:00:00,65.06,65.09,64.86,64.86,11000.0,39.1486,39.1667,39.0283,39.0283,11000.0
2012-02-06 13:30:00,64.87,65.08,64.86,65.05,53900.0,39.0343,39.1607,39.0283,39.1426,53900.0
2012-02-06 14:00:00,65.06,65.06,64.96,64.99,17500.0,39.1486,39.1486,39.0885,39.1065,17500.0
2012-02-06 14:30:00,65.01,65.04,64.87,64.91,20100.0,39.1186,39.1366,39.0343,39.0584,20100.0
2012-02-06 15:00:00,64.91,64.97,64.81,64.88,50500.0,39.0584,39.0945,38.9982,39.0403,50500.0
2012-02-06 15:30:00,64.88,65.07,64.87,64.95,143900.0,39.0403,39.1547,39.0343,39.0824,143900.0
2012-02-07 09:30:00,64.8,64.94,64.48,64.77,39100.0,38.9922,39.0764,38.7996,38.9741,39100.0
2012-02-07 10:00:00,64.79,64.87,64.69,64.8,42100.0,38.9862,39.0343,38.926,38.9922,42100.0
2012-02-07 10:30:00,64.82,64.84,64.68,64.81,64600.0,39.0042,39.0163,38.92,38.9982,64600.0
2012-02-07 11:00:00,64.83,64.89,64.61,64.84,27700.0,39.0102,39.0463,38.8779,39.0163,27700.0
2012-02-07 11:30:00,64.84,64.85,64.59,64.6,43600.0,39.0163,39.0223,38.8658,38.8718,43600.0
2012-02-07 12:00:00,64.59,64.78,64.59,64.7,40900.0,38.8658,38.9802,38.8658,38.932,40900.0
2012-02-07 12:30:00,64.71,64.71,64.6,64.68,29100.0,38.938,38.938,38.8718,38.92,29100.0
2012-02-07 13:00:00,64.7,64.73,64.48,64.49,82500.0,38.932,38.9501,38.7996,38.8057,82500.0
2012-02-07 13:30:00,64.49,64.57,64.44,64.45,18100.0,38.8057,38.8538,38.7756,38.7816,18100.0
2012-02-07 14:00:00,64.46,64.48,64.22,64.23,30300.0,38.7876,38.7996,38.6432,38.6492,30300.0
2012-02-07 14:30:00,64.26,64.27,64.01,64.02,37200.0,38.6673,38.6733,38.5168,38.5228,37200.0
2012-02-07 15:00:00,64.02,64.25,64.02,64.24,59500.0,38.5228,38.6612,38.5228,38.6552,59500.0
2012-02-07 15:30:00,64.24,64.29,64.07,64.14,119000.0,38.6552,38.6853,38.5529,38.595,119000.0
2012-02-08 09:30:00,64.27,64.44,64.05,64.22,53300.0,38.6733,38.7756,38.5409,38.6432,53300.0
2012-02-08 10:00:00,64.22,64.24,63.99,64.15,73900.0,38.6432,38.6552,38.5048,38.6011,73900.0
2012-02-08 10:30:00,64.14,64.19,63.96,64.1,25600.0,38.595,38.6251,38.4867,38.571,25600.0
2012-02-08 11:00:00,64.09,64.1,63.69,63.69,34800.0,38.565,38.571,38.3243,38.3243,34800.0
2012-02-08 11:30:00,63.71,63.76,63.49,63.69,35400.0,38.3363,38.3664,38.2039,38.3243,35400.0
2012-02-08 12:00:00,63.71,63.94,63.7,63.94,15300.0,38.3363,38.4747,38.3303,38.4747,15300.0
2012-02-08 12:30:00,64.01,64.03,63.79,63.87,28400.0,38.5168,38.5289,38.3844,38.4326,28400.0
2012-02-08 13:00:00,63.87,63.9,63.71,63.77,48300.0,38.4326,38.4506,38.3363,38.3724,48300.0
2012-02-08 13:30:00,63.77,63.86,63.63,63.67,80300.0,38.3724,38.4266,38.2882,38.3122,80300.0
2012-02-08 14:00:00,63.67,63.68,63.58,63.66,65000.0,38.3122,38.3183,38.2581,38.3062,65000.0
2012-02-08 14:30:00,63.67,63.84,63.64,63.73,54000.0,38.3122,38.4145,38.2942,38.3483,54000.0
2012-02-08 15:00:00,63.73,63.76,63.63,63.68,123100.0,38.3483,38.3664,38.2882,38.3183,123100.0
2012-02-08 15:30:00,63.69,63.76,63.62,63.66,184500.0,38.3243,38.3664,38.2821,38.3062,184500.0
2012-02-09 09:30:00,63.65,63.8,63.23,63.25,79800.0,38.3002,38.3905,38.0475,38.0595,79800.0
2012-02-09 10:00:00,63.27,63.31,63.0,63.1,37500.0,38.0715,38.0956,37.9091,37.9692,37500.0
2012-02-09 10:30:00,63.09,63.29,62.93,63.29,59500.0,37.9632,38.0836,37.867,38.0836,59500.0
2012-02-09 11:00:00,63.29,63.36,63.23,63.27,25800.0,38.0836,38.1257,38.0475,38.0715,25800.0
2012-02-09 11:30:00,63.29,63.38,63.21,63.28,34400.0,38.0836,38.1377,38.0354,38.0776,34400.0
2012-02-09 12:00:00,63.29,63.41,63.25,63.41,23700.0,38.0836,38.1558,38.0595,38.1558,23700.0
2012-02-09 12:30:00,63.42,63.58,63.4,63.45,18500.0,38.1618,38.2581,38.1498,38.1799,18500.0
2012-02-09 13:00:00,63.45,63.6,63.45,63.58,16900.0,38.1799,38.2701,38.1799,38.2581,16900.0
2012-02-09 13:30:00,63.56,63.62,63.42,63.53,15700.0,38.246,38.2821,38.1618,38.228,15700.0
2012-02-09 14:00:00,63.52,63.57,63.48,63.54,14600.0,38.222,38.2521,38.1979,38.234,14600.0
2012-02-09 14:30:00,63.52,63.52,63.38,63.42,26600.0,38.222,38.222,38.1377,38.1618,26600.0
2012-02-09 15:00:00,63.41,63.47,63.34,63.41,40400.0,38.1558,38.1919,38.1137,38.1558,40400.0
2012-02-09 15:30:00,63.41,63.48,63.31,63.39,87900.0,38.1558,38.1979,38.0956,38.1437,87900.0
2012-02-10 09:30:00,62.95,63.47,62.79,63.26,82400.0,37.879,38.1919,37.7827,38.0655,82400.0
2012-02-10 10:00:00,63.23,63.26,62.85,62.85,35800.0,38.0475,38.0655,37.8188,37.8188,35800.0
2012-02-10 10:30:00,62.87,63.0,62.78,62.78,21500.0,37.8308,37.9091,37.7767,37.7767,21500.0
2012-02-10 11:00:00,62.79,63.21,62.78,63.19,18000.0,37.7827,38.0354,37.7767,38.0234,18000.0
2012-02-10 11:30:00,63.19,63.45,63.12,63.32,18800.0,38.0234,38.1799,37.9813,38.1016,18800.0
2012-02-10 12:00:00,63.33,63.36,63.17,63.17,43500.0,38.1076,38.1257,38.0114,38.0114,43500.0
2012-02-10 12:30:00,63.17,63.35,63.13,63.35,27200.0,38.0114,38.1197,37.9873,38.1197,27200.0
2012-02-10 13:00:00,63.36,63.37,63.21,63.22,17600.0,38.1257,38.1317,38.0354,38.0415,17600.0
2012-02-10 13:30:00,63.23,63.23,62.88,62.92,65300.0,38.0475,38.0475,37.8369,37.8609,65300.0
2012-02-10 14:00:00,62.89,63.05,62.89,63.02,16800.0,37.8429,37.9392,37.8429,37.9211,16800.0
2012-02-10 14:30:00,63.02,63.11,62.9,63.01,52300.0,37.9211,37.9753,37.8489,37.9151,52300.0
2012-02-10 15:00:00,62.99,63.01,62.77,63.0,82100.0,37.9031,37.9151,37.7707,37.9091,82100.0
2012-02-10 15:30:00,63.01,63.04,62.83,62.87,98700.0,37.9151,37.9331,37.8068,37.8308,98700.0
2012-02-13 09:30:00,63.49,63.65,63.36,63.54,41800.0,38.2039,38.3002,38.1257,38.234,41800.0
2012-02-13 10:00:00,63.54,63.55,63.14,63.35,51000.0,38.234,38.24,37.9933,38.1197,51000.0
2012-02-13 10:30:00,63.36,63.4,62.98,63.24,50000.0,38.1257,38.1498,37.897,38.0535,50000.0
2012-02-13 11:00:00,63.25,63.44,63.2,63.43,37900.0,38.0595,38.1738,38.0294,38.1678,37900.0
2012-02-13 11:30:00,63.44,63.68,63.38,63.67,31500.0,38.1738,38.3183,38.1377,38.3122,31500.0
2012-02-13 12:00:00,63.66,63.72,63.57,63.6,24800.0,38.3062,38.3423,38.2521,38.2701,24800.0
2012-02-13 12:30:00,63.6,63.6,63.49,63.56,54300.0,38.2701,38.2701,38.2039,38.246,54300.0
2012-02-13 13:00:00,63.55,63.58,63.48,63.5,22700.0,38.24,38.2581,38.1979,38.2099,22700.0
2012-02-13 13:30:00,63.5,63.62,63.5,63.62,23600.0,38.2099,38.2821,38.2099,38.2821,23600.0
2012-02-13 14:00:00,63.63,63.7,63.61,63.68,24600.0,38.2882,38.3303,38.2761,38.3183,24600.0
2012-02-13 14:30:00,63.69,63.72,63.61,63.67,31800.0,38.3243,38.3423,38.2761,38.3122,31800.0
2012-02-13 15:00:00,63.67,63.91,63.59,63.89,76900.0,38.3122,38.4566,38.2641,38.4446,76900.0
2012-02-13 15:30:00,63.87,63.92,63.64,63.82,109100.0,38.4326,38.4627,38.2942,38.4025,109100.0
2012-02-14 09:30:00,63.61,63.64,63.13,63.13,48100.0,38.2761,38.2942,37.9873,37.9873,48100.0
2012-02-14 10:00:00,63.21,63.31,63.11,63.21,14300.0,38.0354,38.0956,37.9753,38.0354,14300.0
2012-02-14 10:30:00,63.22,63.27,63.07,63.1,8800.0,38.0415,38.0715,37.9512,37.9692,8800.0
2012-02-14 11:00:00,63.09,63.26,63.09,63.17,15400.0,37.9632,38.0655,37.9632,38.0114,15400.0
2012-02-14 11:30:00,63.18,63.22,63.09,63.12,24300.0,38.0174,38.0415,37.9632,37.9813,24300.0
2012-02-14 12:00:00,63.12,63.19,63.05,63.12,17100.0,37.9813,38.0234,37.9392,37.9813,17100.0
2012-02-14 12:30:00,63.14,63.16,62.94,62.96,17100.0,37.9933,38.0054,37.873,37.885,17100.0
2012-02-14 13:00:00,62.95,62.95,62.78,62.88,26400.0,37.879,37.879,37.7767,37.8369,26400.0
2012-02-14 13:30:00,62.88,63.03,62.85,62.99,23400.0,37.8369,37.9271,37.8188,37.9031,23400.0
2012-02-14 14:00:00,62.98,63.11,62.87,62.95,22100.0,37.897,37.9753,37.8308,37.879,22100.0
2012-02-14 14:30:00,62.93,63.03,62.77,62.96,30000.0,37.867,37.9271,37.7707,37.885,30000.0
2012-02-14 15:00:00,62.97,63.04,62.68,62.68,35100.0,37.891,37.9331,37.7165,37.7165,35100.0
2012-02-14 15:30:00,62.67,62.95,62.63,62.86,117400.0,37.7105,37.879,37.6864,37.8248,117400.0
2012-02-15 09:30:00,63.06,63.38,62.72,63.02,42800.0,37.9452,38.1377,37.7406,37.9211,42800.0
2012-02-15 10:00:00,63.03,63.19,62.78,62.82,27300.0,37.9271,38.0234,37.7767,37.8008,27300.0
2012-02-15 10:30:00,62.85,62.87,62.65,62.72,16000.0,37.8188,37.8308,37.6985,37.7406,16000.0
2012-02-15 11:00:00,62.65,62.81,62.61,62.78,24100.0,37.6985,37.7947,37.6744,37.7767,24100.0
2012-02-15 11:30:00,62.8,62.96,62.78,62.9,18700.0,37.7887,37.885,37.7767,37.8489,18700.0
2012-02-15 12:00:00,62.87,62.87,62.75,62.81,20100.0,37.8308,37.8308,37.7586,37.7947,20100.0
2012-02-15 12:30:00,62.84,62.86,62.6,62.68,16600.0,37.8128,37.8248,37.6684,37.7165,16600.0
2012-02-15 13:00:00,62.62,62.71,62.5,62.5,12900.0,37.6804,37.7346,37.6082,37.6082,12900.0
2012-02-15 13:30:00,62.51,62.55,62.28,62.51,16100.0,37.6142,37.6383,37.4758,37.6142,16100.0
2012-02-15 14:00:00,62.52,62.6,62.31,62.6,22100.0,37.6202,37.6684,37.4939,37.6684,22100.0
2012-02-15 14:30:00,62.59,62.6,62.32,62.32,40700.0,37.6624,37.6684,37.4999,37.4999,40700.0
2012-02-15 15:00:00,62.29,62.56,62.27,62.43,22800.0,37.4818,37.6443,37.4698,37.5661,22800.0
2012-02-15 15:30:00,62.4,62.68,62.36,62.46,74900.0,37.548,37.7165,37.524,37.5841,74900.0
2012-02-16 09:30:00,62.47,63.46,62.47,63.12,55800.0,37.5902,38.1859,37.5902,37.9813,55800.0
2012-02-16 10:00:00,63.17,63.37,63.13,63.17,59900.0,38.0114,38.1317,37.9873,38.0114,59900.0
2012-02-16 10:30:00,63.2,63.24,62.95,63.0,46800.0,38.0294,38.0535,37.879,37.9091,46800.0
2012-02-16 11:00:00,63.0,63.07,62.82,63.03,93800.0,37.9091,37.9512,37.8008,37.9271,93800.0
2012-02-16 11:30:00,63.03,63.08,62.9,63.0,46100.0,37.9271,37.9572,37.8489,37.9091,46100.0
2012-02-16 12:00:00,63.02,63.06,62.95,62.96,58600.0,37.9211,37.9452,37.879,37.885,58600.0
2012-02-16 12:30:00,62.96,63.04,62.91,62.98,38800.0,37.885,37.9331,37.8549,37.897,38800.0
2012-02-16 13:00:00,62.98,63.04,62.94,62.99,22400.0,37.897,37.9331,37.873,37.9031,22400.0
2012-02-16 13:30:00,63.02,63.16,62.99,63.15,22600.0,37.9211,38.0054,37.9031,37.9993,22600.0
2012-02-16 14:00:00,63.16,63.33,63.16,63.33,44800.0,38.0054,38.1076,38.0054,38.1076,44800.0
2012-02-16 14:30:00,63.33,63.4,63.31,63.4,52800.0,38.1076,38.1498,38.0956,38.1498,52800.0
2012-02-16 15:00:00,63.38,63.39,63.18,63.29,110600.0,38.1377,38.1437,38.0174,38.0836,110600.0
2012-02-16 15:30:00,63.29,63.29,63.08,63.15,184800.0,38.0836,38.0836,37.9572,37.9993,184800.0
2012-02-17 09:30:00,63.23,63.45,62.79,62.8,33300.0,38.0475,38.1799,37.7827,37.7887,33300.0
2012-02-17 10:00:00,62.82,62.82,62.54,62.64,60200.0,37.8008,37.8008,37.6323,37.6925,60200.0
2012-02-17 10:30:00,62.62,62.75,62.57,62.59,28100.0,37.6804,37.7586,37.6503,37.6624,28100.0
2012-02-17 11:00:00,62.58,62.68,62.53,62.67,42200.0,37.6563,37.7165,37.6263,37.7105,42200.0
2012-02-17 11:30:00,62.68,62.7,62.58,62.66,37100.0,37.7165,37.7286,37.6563,37.7045,37100.0
2012-02-17 12:00:00,62.66,62.7,62.64,62.67,12700.0,37.7045,37.7286,37.6925,37.7105,12700.0
2012-02-17 12:30:00,62.68,62.96,62.67,62.96,9600.0,37.7165,37.885,37.7105,37.885,9600.0
2012-02-17 13:00:00,62.95,63.07,62.8,63.06,57400.0,37.879,37.9512,37.7887,37.9452,57400.0
2012-02-17 13:30:00,63.06,63.17,63.03,63.14,19300.0,37.9452,38.0114,37.9271,37.9933,19300.0
2012-02-17 14:00:00,63.14,63.16,62.97,62.97,17200.0,37.9933,38.0054,37.891,37.891,17200.0
2012-02-17 14:30:00,62.99,63.13,62.98,63.13,21300.0,37.9031,37.9873,37.897,37.9873,21300.0
2012-02-17 15:00:00,63.13,63.21,63.12,63.15,22000.0,37.9873,38.0354,37.9813,37.9993,22000.0
2012-02-17 15:30:00,63.15,63.24,63.01,63.08,138100.0,37.9993,38.0535,37.9151,37.9572,138100.0
2012-02-21 09:30:00,63.07,63.31,62.25,62.26,32600.0,37.9512,38.0956,37.4578,37.4638,32600.0
2012-02-21 10:00:00,62.25,62.46,62.16,62.46,15500.0,37.4578,37.5841,37.4036,37.5841,15500.0
2012-02-21 10:30:00,62.47,62.66,62.42,62.48,36600.0,37.5902,37.7045,37.5601,37.5962,36600.0
2012-02-21 11:00:00,62.46,62.5,62.31,62.38,44300.0,37.5841,37.6082,37.4939,37.536,44300.0
2012-02-21 11:30:00,62.35,62.35,61.84,61.87,67800.0,37.5179,37.5179,37.2111,37.2291,67800.0
2012-02-21 12:00:00,61.87,62.03,61.81,61.91,38600.0,37.2291,37.3254,37.193,37.2532,38600.0
2012-02-21 12:30:00,61.91,61.94,61.78,61.89,21300.0,37.2532,37.2712,37.175,37.2412,21300.0
2012-02-21 13:00:00,61.93,62.03,61.7,61.7,37000.0,37.2652,37.3254,37.1268,37.1268,37000.0
2012-02-21 13:30:00,61.67,61.76,61.58,61.65,18600.0,37.1088,37.1629,37.0546,37.0967,18600.0
2012-02-21 14:00:00,61.65,61.78,61.63,61.7,28300.0,37.0967,37.175,37.0847,37.1268,28300.0
2012-02-21 14:30:00,61.7,61.71,61.46,61.58,67900.0,37.1268,37.1328,36.9824,37.0546,67900.0
2012-02-21 15:00:00,61.58,61.87,61.5,61.85,83100.0,37.0546,37.2291,37.0065,37.2171,83100.0
2012-02-21 15:30:00,61.85,62.04,61.74,61.92,137400.0,37.2171,37.3314,37.1509,37.2592,137400.0
2012-02-22 09:30:00,62.01,62.61,61.76,61.82,54600.0,37.3134,37.6744,37.1629,37.199,54600.0
2012-02-22 10:00:00,61.8,61.92,61.64,61.64,39300.0,37.187,37.2592,37.0907,37.0907,39300.0
2012-02-22 10:30:00,61.65,61.82,61.57,61.8,40400.0,37.0967,37.199,37.0486,37.187,40400.0
2012-02-22 11:00:00,61.8,61.87,61.73,61.75,88200.0,37.187,37.2291,37.1449,37.1569,88200.0
2012-02-22 11:30:00,61.73,61.79,61.52,61.55,34100.0,37.1449,37.181,37.0185,37.0366,34100.0
2012-02-22 12:00:00,61.56,61.67,61.56,61.61,30100.0,37.0426,37.1088,37.0426,37.0727,30100.0
2012-02-22 12:30:00,61.61,61.75,61.58,61.68,28600.0,37.0727,37.1569,37.0546,37.1148,28600.0
2012-02-22 13:00:00,61.67,61.71,61.55,61.55,24600.0,37.1088,37.1328,37.0366,37.0366,24600.0
2012-02-22 13:30:00,61.54,61.63,61.5,61.52,10700.0,37.0305,37.0847,37.0065,37.0185,10700.0
2012-02-22 14:00:00,61.54,61.61,61.44,61.6,25400.0,37.0305,37.0727,36.9704,37.0666,25400.0
2012-02-22 14:30:00,61.61,61.64,61.49,61.5,61900.0,37.0727,37.0907,37.0005,37.0065,61900.0
2012-02-22 15:00:00,61.5,61.65,61.47,61.62,35900.0,37.0065,37.0967,36.9884,37.0787,35900.0
2012-02-22 15:30:00,61.61,61.7,61.43,61.46,138900.0,37.0727,37.1268,36.9644,36.9824,138900.0
2012-02-23 09:30:00,61.57,61.75,61.36,61.44,24500.0,37.0486,37.1569,36.9222,36.9704,24500.0
2012-02-23 10:00:00,61.46,61.53,61.25,61.33,28600.0,36.9824,37.0245,36.856,36.9042,28600.0
2012-02-23 10:30:00,61.33,61.5,61.29,61.42,43900.0,36.9042,37.0065,36.8801,36.9583,43900.0
2012-02-23 11:00:00,61.44,61.65,61.37,61.57,23400.0,36.9704,37.0967,36.9283,37.0486,23400.0
2012-02-23 11:30:00,61.58,61.7,61.51,61.7,11200.0,37.0546,37.1268,37.0125,37.1268,11200.0
2012-02-23 12:00:00,61.68,61.92,61.6,61.92,19800.0,37.1148,37.2592,37.0666,37.2592,19800.0
2012-02-23 12:30:00,61.93,62.01,61.57,61.66,12100.0,37.2652,37.3134,37.0486,37.1028,12100.0
2012-02-23 13:00:00,61.65,61.85,61.62,61.8,15600.0,37.0967,37.2171,37.0787,37.187,15600.0
2012-02-23 13:30:00,61.76,61.83,61.71,61.79,8900.0,37.1629,37.205,37.1328,37.181,8900.0
2012-02-23 14:00:00,61.77,61.86,61.65,61.86,10900.0,37.1689,37.2231,37.0967,37.2231,10900.0
2012-02-23 14:30:00,61.88,61.93,61.8,61.88,10800.0,37.2351,37.2652,37.187,37.2351,10800.0
2012-02-23 15:00:00,61.87,61.96,61.75,61.83,29400.0,37.2291,37.2833,37.1569,37.205,29400.0
2012-02-23 15:30:00,61.83,62.02,61.72,62.02,73700.0,37.205,37.3194,37.1389,37.3194,73700.0
2012-02-24 09:30:00,62.67,62.88,62.28,62.52,52600.0,37.7105,37.8369,37.4758,37.6202,52600.0
2012-02-24 10:00:00,62.47,62.47,62.0,62.1,23400.0,37.5902,37.5902,37.3073,37.3675,23400.0
2012-02-24 10:30:00,62.21,62.24,62.02,62.11,27500.0,37.4337,37.4518,37.3194,37.3735,27500.0
2012-02-24 11:00:00,62.12,62.37,62.11,62.31,23500.0,37.3796,37.53,37.3735,37.4939,23500.0
2012-02-24 11:30:00,62.36,62.46,62.32,62.42,13800.0,37.524,37.5841,37.4999,37.5601,13800.0
2012-02-24 12:00:00,62.44,62.62,62.41,62.55,11900.0,37.5721,37.6804,37.5541,37.6383,11900.0
2012-02-24 12:30:00,62.55,62.76,62.54,62.68,13900.0,37.6383,37.7647,37.6323,37.7165,13900.0
2012-02-24 13:00:00,62.7,62.93,62.7,62.77,24800.0,37.7286,37.867,37.7286,37.7707,24800.0
2012-02-24 13:30:00,62.78,62.85,62.65,62.85,49900.0,37.7767,37.8188,37.6985,37.8188,49900.0
2012-02-24 14:00:00,62.85,62.91,62.74,62.76,25900.0,37.8188,37.8549,37.7526,37.7647,25900.0
2012-02-24 14:30:00,62.75,62.92,62.68,62.92,40400.0,37.7586,37.8609,37.7165,37.8609,40400.0
2012-02-24 15:00:00,62.92,62.97,62.79,62.95,48700.0,37.8609,37.891,37.7827,37.879,48700.0
2012-02-24 15:30:00,62.94,62.97,62.86,62.94,98300.0,37.873,37.891,37.8248,37.873,98300.0
2012-02-27 09:30:00,62.47,62.47,61.88,62.01,43700.0,37.5902,37.5902,37.2351,37.3134,43700.0
2012-02-27 10:00:00,62.05,62.33,61.99,62.16,48600.0,37.3374,37.5059,37.3013,37.4036,48600.0
2012-02-27 10:30:00,62.18,62.32,62.01,62.07,37300.0,37.4157,37.4999,37.3134,37.3495,37300.0
2012-02-27 11:00:00,62.08,62.27,62.07,62.17,34200.0,37.3555,37.4698,37.3495,37.4096,34200.0
2012-02-27 11:30:00,62.16,62.26,62.13,62.19,25500.0,37.4036,37.4638,37.3856,37.4217,25500.0
2012-02-27 12:00:00,62.2,62.26,62.1,62.13,33100.0,37.4277,37.4638,37.3675,37.3856,33100.0
2012-02-27 12:30:00,62.1,62.47,62.08,62.43,32900.0,37.3675,37.5902,37.3555,37.5661,32900.0
2012-02-27 13:00:00,62.43,62.44,62.15,62.15,17600.0,37.5661,37.5721,37.3976,37.3976,17600.0
2012-02-27 13:30:00,62.16,62.28,62.07,62.15,33000.0,37.4036,37.4758,37.3495,37.3976,33000.0
2012-02-27 14:00:00,62.15,62.37,62.15,62.37,38400.0,37.3976,37.53,37.3976,37.53,38400.0
2012-02-27 14:30:00,62.36,62.36,62.13,62.14,24600.0,37.524,37.524,37.3856,37.3916,24600.0
2012-02-27 15:00:00,62.15,62.25,62.04,62.15,40800.0,37.3976,37.4578,37.3314,37.3976,40800.0
2012-02-27 15:30:00,62.15,62.33,62.1,62.22,133500.0,37.3976,37.5059,37.3675,37.4397,133500.0
2012-02-28 09:30:00,62.42,62.64,61.77,62.08,49800.0,37.5601,37.6925,37.1689,37.3555,49800.0
2012-02-28 10:00:00,62.08,62.23,61.75,61.93,32600.0,37.3555,37.4457,37.1569,37.2652,32600.0
2012-02-28 10:30:00,61.9,62.11,61.89,62.1,18200.0,37.2472,37.3735,37.2412,37.3675,18200.0
2012-02-28 11:00:00,62.11,62.14,61.81,61.84,17300.0,37.3735,37.3916,37.193,37.2111,17300.0
2012-02-28 11:30:00,61.89,61.91,61.78,61.86,19000.0,37.2412,37.2532,37.175,37.2231,19000.0
2012-02-28 12:00:00,61.88,61.89,61.67,61.68,13900.0,37.2351,37.2412,37.1088,37.1148,13900.0
2012-02-28 12:30:00,61.69,61.89,61.61,61.87,12600.0,37.1208,37.2412,37.0727,37.2291,12600.0
2012-02-28 13:00:00,61.88,61.89,61.7,61.72,11700.0,37.2351,37.2412,37.1268,37.1389,11700.0
2012-02-28 13:30:00,61.71,61.72,61.58,61.58,47100.0,37.1328,37.1389,37.0546,37.0546,47100.0
2012-02-28 14:00:00,61.57,61.6,61.46,61.48,32500.0,37.0486,37.0666,36.9824,36.9944,32500.0
2012-02-28 14:30:00,61.45,61.62,61.41,61.53,18500.0,36.9764,37.0787,36.9523,37.0245,18500.0
2012-02-28 15:00:00,61.53,61.76,61.47,61.68,36400.0,37.0245,37.1629,36.9884,37.1148,36400.0
2012-02-28 15:30:00,61.68,61.72,61.51,61.62,85000.0,37.1148,37.1389,37.0125,37.0787,85000.0
2012-02-29 09:30:00,61.72,62.04,61.72,61.87,33100.0,37.1389,37.3314,37.1389,37.2291,33100.0
2012-02-29 10:00:00,61.94,61.96,61.62,61.74,28700.0,37.2712,37.2833,37.0787,37.1509,28700.0
2012-02-29 10:30:00,61.74,61.83,61.39,61.6,30500.0,37.1509,37.205,36.9403,37.0666,30500.0
2012-02-29 11:00:00,61.69,61.69,61.48,61.48,14800.0,37.1208,37.1208,36.9944,36.9944,14800.0
2012-02-29 11:30:00,61.5,61.96,61.5,61.86,19600.0,37.0065,37.2833,37.0065,37.2231,19600.0
2012-02-29 12:00:00,61.88,61.94,61.72,61.79,18300.0,37.2351,37.2712,37.1389,37.181,18300.0
2012-02-29 12:30:00,61.8,61.92,61.7,61.89,17100.0,37.187,37.2592,37.1268,37.2412,17100.0
2012-02-29 13:00:00,61.92,62.01,61.74,61.83,27600.0,37.2592,37.3134,37.1509,37.205,27600.0
2012-02-29 13:30:00,61.83,62.12,61.74,62.08,51200.0,37.205,37.3796,37.1509,37.3555,51200.0
2012-02-29 14:00:00,62.06,62.14,61.82,61.83,54500.0,37.3434,37.3916,37.199,37.205,54500.0
2012-02-29 14:30:00,61.82,61.87,61.65,61.81,25200.0,37.199,37.2291,37.0967,37.193,25200.0
2012-02-29 15:00:00,61.81,61.97,61.67,61.97,65700.0,37.193,37.2893,37.1088,37.2893,65700.0
2012-02-29 15:30:00,61.95,62.1,61.78,61.96,170800.0,37.2773,37.3675,37.175,37.2833,170800.0
2012-03-01 09:30:00,62.01,62.63,62.01,62.31,32800.0,37.3134,37.6864,37.3134,37.4939,32800.0
2012-03-01 10:00:00,62.28,62.43,62.11,62.37,17600.0,37.4758,37.5661,37.3735,37.53,17600.0
2012-03-01 10:30:00,62.27,62.38,62.19,62.35,18300.0,37.4698,37.536,37.4217,37.5179,18300.0
2012-03-01 11:00:00,62.3,62.37,62.07,62.14,14700.0,37.4879,37.53,37.3495,37.3916,14700.0
2012-03-01 11:30:00,62.18,62.34,62.07,62.32,24700.0,37.4157,37.5119,37.3495,37.4999,24700.0
2012-03-01 12:00:00,62.33,62.41,62.23,62.36,26300.0,37.5059,37.5541,37.4457,37.524,26300.0
2012-03-01 12:30:00,62.35,62.4,62.19,62.25,10200.0,37.5179,37.548,37.4217,37.4578,10200.0
2012-03-01 13:00:00,62.21,62.37,62.18,62.35,17100.0,37.4337,37.53,37.4157,37.5179,17100.0
2012-03-01 13:30:00,62.35,62.42,62.25,62.32,10900.0,37.5179,37.5601,37.4578,37.4999,10900.0
2012-03-01 14:00:00,62.31,62.39,62.29,62.31,13500.0,37.4939,37.542,37.4818,37.4939,13500.0
2012-03-01 14:30:00,62.29,62.44,62.25,62.4,37200.0,37.4818,37.5721,37.4578,37.548,37200.0
2012-03-01 15:00:00,62.4,62.42,62.09,62.21,42000.0,37.548,37.5601,37.3615,37.4337,42000.0
2012-03-01 15:30:00,62.21,62.57,62.17,62.51,95300.0,37.4337,37.6503,37.4096,37.6142,95300.0
2012-03-02 09:30:00,62.33,62.56,62.11,62.23,58400.0,37.5059,37.6443,37.3735,37.4457,58400.0
2012-03-02 10:00:00,62.24,62.36,62.07,62.33,35100.0,37.4518,37.524,37.3495,37.5059,35100.0
2012-03-02 10:30:00,62.33,62.36,62.11,62.18,33400.0,37.5059,37.524,37.3735,37.4157,33400.0
2012-03-02 11:00:00,62.2,62.24,62.07,62.17,33300.0,37.4277,37.4518,37.3495,37.4096,33300.0
2012-03-02 11:30:00,62.18,62.22,61.99,62.02,37700.0,37.4157,37.4397,37.3013,37.3194,37700.0
2012-03-02 12:00:00,62.02,62.07,61.75,61.89,38900.0,37.3194,37.3495,37.1569,37.2412,38900.0
2012-03-02 12:30:00,61.89,62.05,61.84,62.03,16900.0,37.2412,37.3374,37.2111,37.3254,16900.0
2012-03-02 13:00:00,62.0,62.08,61.79,62.0,18500.0,37.3073,37.3555,37.181,37.3073,18500.0
2012-03-02 13:30:00,62.01,62.04,61.86,61.95,15000.0,37.3134,37.3314,37.2231,37.2773,15000.0
2012-03-02 14:00:00,61.96,61.98,61.83,61.86,16000.0,37.2833,37.2953,37.205,37.2231,16000.0
2012-03-02 14:30:00,61.89,62.01,61.82,61.98,40100.0,37.2412,37.3134,37.199,37.2953,40100.0
2012-03-02 15:00:00,62.0,62.09,61.9,62.04,29700.0,37.3073,37.3615,37.2472,37.3314,29700.0
2012-03-02 15:30:00,62.03,62.1,61.86,61.96,87300.0,37.3254,37.3675,37.2231,37.2833,87300.0
2012-03-05 09:30:00,61.99,62.11,61.79,62.03,31700.0,37.3013,37.3735,37.181,37.3254,31700.0
2012-03-05 10:00:00,62.01,62.06,61.85,62.02,34000.0,37.3134,37.3434,37.2171,37.3194,34000.0
2012-03-05 10:30:00,61.95,62.25,61.95,62.22,16900.0,37.2773,37.4578,37.2773,37.4397,16900.0
2012-03-05 11:00:00,62.23,62.43,62.12,62.36,21000.0,37.4457,37.5661,37.3796,37.524,21000.0
2012-03-05 11:30:00,62.34,62.71,62.34,62.71,28000.0,37.5119,37.7346,37.5119,37.7346,28000.0
2012-03-05 12:00:00,62.76,63.01,62.76,63.01,27100.0,37.7647,37.9151,37.7647,37.9151,27100.0
2012-03-05 12:30:00,63.01,63.1,62.88,62.89,19200.0,37.9151,37.9692,37.8369,37.8429,19200.0
2012-03-05 13:00:00,62.88,62.94,62.69,62.93,68500.0,37.8369,37.873,37.7225,37.867,68500.0
2012-03-05 13:30:00,62.92,63.22,62.92,63.18,34700.0,37.8609,38.0415,37.8609,38.0174,34700.0
2012-03-05 14:00:00,63.19,63.3,63.12,63.16,32000.0,38.0234,38.0896,37.9813,38.0054,32000.0
2012-03-05 14:30:00,63.17,63.4,63.13,63.34,37400.0,38.0114,38.1498,37.9873,38.1137,37400.0
2012-03-05 15:00:00,63.35,63.49,63.31,63.41,38900.0,38.1197,38.2039,38.0956,38.1558,38900.0
2012-03-05 15:30:00,63.4,63.5,63.33,63.5,114000.0,38.1498,38.2099,38.1076,38.2099,114000.0
2012-03-06 09:30:00,62.59,63.51,62.59,63.23,49700.0,37.6624,38.216,37.6624,38.0475,49700.0
2012-03-06 10:00:00,63.22,63.25,63.0,63.13,40300.0,38.0415,38.0595,37.9091,37.9873,40300.0
2012-03-06 10:30:00,63.1,63.12,62.87,62.97,22600.0,37.9692,37.9813,37.8308,37.891,22600.0
2012-03-06 11:00:00,63.0,63.17,63.0,63.05,16300.0,37.9091,38.0114,37.9091,37.9392,16300.0
2012-03-06 11:30:00,63.05,63.19,63.04,63.11,21800.0,37.9392,38.0234,37.9331,37.9753,21800.0
2012-03-06 12:00:00,63.11,63.16,63.03,63.1,19600.0,37.9753,38.0054,37.9271,37.9692,19600.0
2012-03-06 12:30:00,63.11,63.27,63.11,63.19,15800.0,37.9753,38.0715,37.9753,38.0234,15800.0
2012-03-06 13:00:00,63.19,63.26,63.1,63.23,46800.0,38.0234,38.0655,37.9692,38.0475,46800.0
2012-03-06 13:30:00,63.21,63.29,63.16,63.21,41600.0,38.0354,38.0836,38.0054,38.0354,41600.0
2012-03-06 14:00:00,63.22,63.28,63.19,63.25,42200.0,38.0415,38.0776,38.0234,38.0595,42200.0
2012-03-06 14:30:00,63.24,63.25,63.05,63.07,31200.0,38.0535,38.0595,37.9392,37.9512,31200.0
2012-03-06 15:00:00,63.07,63.21,63.01,63.04,29400.0,37.9512,38.0354,37.9151,37.9331,29400.0
2012-03-06 15:30:00,63.05,63.07,62.86,62.98,99600.0,37.9392,37.9512,37.8248,37.897,99600.0
2012-03-07 09:30:00,63.01,63.34,62.2,62.33,43800.0,37.9151,38.1137,37.4277,37.5059,43800.0
2012-03-07 10:00:00,62.34,62.35,62.19,62.25,33600.0,37.5119,37.5179,37.4217,37.4578,33600.0
2012-03-07 10:30:00,62.27,62.48,62.27,62.46,11500.0,37.4698,37.5962,37.4698,37.5841,11500.0
2012-03-07 11:00:00,62.48,62.67,62.41,62.43,31500.0,37.5962,37.7105,37.5541,37.5661,31500.0
2012-03-07 11:30:00,62.44,62.53,62.29,62.4,16600.0,37.5721,37.6263,37.4818,37.548,16600.0
2012-03-07 12:00:00,62.42,62.62,62.4,62.62,14200.0,37.5601,37.6804,37.548,37.6804,14200.0
2012-03-07 12:30:00,62.6,62.71,62.54,62.7,17000.0,37.6684,37.7346,37.6323,37.7286,17000.0
2012-03-07 13:00:00,62.7,62.7,62.57,62.62,55400.0,37.7286,37.7286,37.6503,37.6804,55400.0
2012-03-07 13:30:00,62.63,62.63,62.46,62.5,50200.0,37.6864,37.6864,37.5841,37.6082,50200.0
2012-03-07 14:00:00,62.5,62.58,62.47,62.51,25700.0,37.6082,37.6563,37.5902,37.6142,25700.0
2012-03-07 14:30:00,62.52,62.52,62.35,62.47,28600.0,37.6202,37.6202,37.5179,37.5902,28600.0
2012-03-07 15:00:00,62.47,62.49,62.36,62.38,57600.0,37.5902,37.6022,37.524,37.536,57600.0
2012-03-07 15:30:00,62.38,62.66,62.35,62.62,106200.0,37.536,37.7045,37.5179,37.6804,106200.0
2012-03-08 09:30:00,62.87,63.05,62.56,62.56,17100.0,37.8308,37.9392,37.6443,37.6443,17100.0
2012-03-08 10:00:00,62.54,62.56,62.36,62.44,17200.0,37.6323,37.6443,37.524,37.5721,17200.0
2012-03-08 10:30:00,62.44,62.84,62.41,62.84,21100.0,37.5721,37.8128,37.5541,37.8128,21100.0
2012-03-08 11:00:00,62.87,63.04,62.73,62.73,20100.0,37.8308,37.9331,37.7466,37.7466,20100.0
2012-03-08 11:30:00,62.73,62.9,62.64,62.82,17200.0,37.7466,37.8489,37.6925,37.8008,17200.0
2012-03-08 12:00:00,62.82,62.96,62.69,62.74,19000.0,37.8008,37.885,37.7225,37.7526,19000.0
2012-03-08 12:30:00,62.72,62.73,62.5,62.5,11900.0,37.7406,37.7466,37.6082,37.6082,11900.0
2012-03-08 13:00:00,62.55,62.55,62.42,62.5,9000.0,37.6383,37.6383,37.5601,37.6082,9000.0
2012-03-08 13:30:00,62.53,62.6,62.47,62.5,10700.0,37.6263,37.6684,37.5902,37.6082,10700.0
2012-03-08 14:00:00,62.51,62.51,62.35,62.41,11300.0,37.6142,37.6142,37.5179,37.5541,11300.0
2012-03-08 14:30:00,62.4,62.5,62.37,62.49,14800.0,37.548,37.6082,37.53,37.6022,14800.0
2012-03-08 15:00:00,62.49,62.51,62.42,62.45,26100.0,37.6022,37.6142,37.5601,37.5781,26100.0
2012-03-08 15:30:00,62.45,62.55,62.42,62.49,83400.0,37.5781,37.6383,37.5601,37.6022,83400.0
2012-03-09 09:30:00,62.4,62.86,62.4,62.6,21400.0,37.548,37.8248,37.548,37.6684,21400.0
2012-03-09 10:00:00,62.59,63.2,62.59,63.14,36700.0,37.6624,38.0294,37.6624,37.9933,36700.0
2012-03-09 10:30:00,63.14,63.43,63.14,63.26,16500.0,37.9933,38.1678,37.9933,38.0655,16500.0
2012-03-09 11:00:00,63.31,63.34,63.22,63.23,23000.0,38.0956,38.1137,38.0415,38.0475,23000.0
2012-03-09 11:30:00,63.23,63.37,63.22,63.32,18100.0,38.0475,38.1317,38.0415,38.1016,18100.0
2012-03-09 12:00:00,63.35,63.41,63.3,63.36,13600.0,38.1197,38.1558,38.0896,38.1257,13600.0
2012-03-09 12:30:00,63.37,63.42,63.28,63.31,12200.0,38.1317,38.1618,38.0776,38.0956,12200.0
2012-03-09 13:00:00,63.33,63.37,63.26,63.27,8800.0,38.1076,38.1317,38.0655,38.0715,8800.0
2012-03-09 13:30:00,63.3,63.38,63.27,63.33,11300.0,38.0896,38.1377,38.0715,38.1076,11300.0
2012-03-09 14:00:00,63.35,63.38,63.29,63.34,12100.0,38.1197,38.1377,38.0836,38.1137,12100.0
2012-03-09 14:30:00,63.35,63.36,63.23,63.27,75500.0,38.1197,38.1257,38.0475,38.0715,75500.0
2012-03-09 15:00:00,63.29,63.39,63.23,63.33,46900.0,38.0836,38.1437,38.0475,38.1076,46900.0
2012-03-09 15:30:00,63.33,63.41,63.26,63.38,94900.0,38.1076,38.1558,38.0655,38.1377,94900.0
2012-03-12 09:30:00,63.34,63.79,63.34,63.57,26300.0,38.1137,38.3844,38.1137,38.2521,26300.0
2012-03-12 10:00:00,63.54,63.7,63.48,63.66,23300.0,38.234,38.3303,38.1979,38.3062,23300.0
2012-03-12 10:30:00,63.63,63.8,63.57,63.72,22800.0,38.2882,38.3905,38.2521,38.3423,22800.0
2012-03-12 11:00:00,63.71,63.84,63.7,63.81,31400.0,38.3363,38.4145,38.3303,38.3965,31400.0
2012-03-12 11:30:00,63.81,63.95,63.79,63.86,26400.0,38.3965,38.4807,38.3844,38.4266,26400.0
2012-03-12 12:00:00,63.85,63.94,63.78,63.9,21500.0,38.4205,38.4747,38.3784,38.4506,21500.0
2012-03-12 12:30:00,63.86,63.97,63.86,63.92,19400.0,38.4266,38.4928,38.4266,38.4627,19400.0
2012-03-12 13:00:00,63.93,63.95,63.87,63.95,16400.0,38.4687,38.4807,38.4326,38.4807,16400.0
2012-03-12 13:30:00,63.93,64.06,63.92,64.06,19100.0,38.4687,38.5469,38.4627,38.5469,19100.0
2012-03-12 14:00:00,64.05,64.19,64.03,64.16,21900.0,38.5409,38.6251,38.5289,38.6071,21900.0
2012-03-12 14:30:00,64.16,64.17,64.03,64.16,22700.0,38.6071,38.6131,38.5289,38.6071,22700.0
2012-03-12 15:00:00,64.16,64.19,63.97,64.0,42900.0,38.6071,38.6251,38.4928,38.5108,42900.0
2012-03-12 15:30:00,64.0,64.0,63.81,63.93,77600.0,38.5108,38.5108,38.3965,38.4687,77600.0
2012-03-13 09:30:00,64.25,64.67,64.22,64.58,27400.0,38.6612,38.914,38.6432,38.8598,27400.0
2012-03-13 10:00:00,64.57,64.69,64.3,64.38,47000.0,38.8538,38.926,38.6913,38.7395,47000.0
2012-03-13 10:30:00,64.37,64.5,64.17,64.18,36900.0,38.7334,38.8117,38.6131,38.6191,36900.0
2012-03-13 11:00:00,64.17,64.22,63.95,63.99,39900.0,38.6131,38.6432,38.4807,38.5048,39900.0
2012-03-13 11:30:00,63.98,64.22,63.98,64.15,34200.0,38.4988,38.6432,38.4988,38.6011,34200.0
2012-03-13 12:00:00,64.17,64.27,64.14,64.25,24100.0,38.6131,38.6733,38.595,38.6612,24100.0
2012-03-13 12:30:00,64.24,64.26,64.18,64.21,13300.0,38.6552,38.6673,38.6191,38.6372,13300.0
2012-03-13 13:00:00,64.21,64.29,64.18,64.2,50000.0,38.6372,38.6853,38.6191,38.6312,50000.0
2012-03-13 13:30:00,64.19,64.26,64.19,64.25,32700.0,38.6251,38.6673,38.6251,38.6612,32700.0
2012-03-13 14:00:00,64.25,64.25,63.94,64.0,58700.0,38.6612,38.6612,38.4747,38.5108,58700.0
2012-03-13 14:30:00,64.0,64.0,63.74,63.79,68100.0,38.5108,38.5108,38.3544,38.3844,68100.0
2012-03-13 15:00:00,63.8,64.37,63.79,64.24,99100.0,38.3905,38.7334,38.3844,38.6552,99100.0
2012-03-13 15:30:00,64.23,64.65,64.22,64.59,149800.0,38.6492,38.9019,38.6432,38.8658,149800.0
2012-03-14 09:30:00,64.75,64.84,64.37,64.54,38600.0,38.9621,39.0163,38.7334,38.8357,38600.0
2012-03-14 10:00:00,64.54,64.62,64.17,64.28,47700.0,38.8357,38.8839,38.6131,38.6793,47700.0
2012-03-14 10:30:00,64.27,64.3,63.92,63.99,43600.0,38.6733,38.6913,38.4627,38.5048,43600.0
2012-03-14 11:00:00,63.98,64.02,63.67,63.95,29900.0,38.4988,38.5228,38.3122,38.4807,29900.0
2012-03-14 11:30:00,64.0,64.17,63.95,64.17,28800.0,38.5108,38.6131,38.4807,38.6131,28800.0
2012-03-14 12:00:00,64.18,64.21,64.02,64.14,23900.0,38.6191,38.6372,38.5228,38.595,23900.0
2012-03-14 12:30:00,64.13,64.26,64.09,64.11,20300.0,38.589,38.6673,38.565,38.577,20300.0
2012-03-14 13:00:00,64.12,64.33,64.12,64.15,38300.0,38.583,38.7094,38.583,38.6011,38300.0
2012-03-14 13:30:00,64.12,64.12,63.86,63.87,15400.0,38.583,38.583,38.4266,38.4326,15400.0
2012-03-14 14:00:00,63.87,64.08,63.87,64.07,47100.0,38.4326,38.5589,38.4326,38.5529,47100.0
2012-03-14 14:30:00,64.07,64.19,64.04,64.16,31600.0,38.5529,38.6251,38.5349,38.6071,31600.0
2012-03-14 15:00:00,64.16,64.19,64.01,64.08,53700.0,38.6071,38.6251,38.5168,38.5589,53700.0
2012-03-14 15:30:00,64.07,64.17,64.02,64.14,114600.0,38.5529,38.6131,38.5228,38.595,114600.0
2012-03-15 09:30:00,64.2,64.28,63.71,63.84,36800.0,38.6312,38.6793,38.3363,38.4145,36800.0
2012-03-15 10:00:00,63.83,63.85,63.46,63.7,62500.0,38.4085,38.4205,38.1859,38.3303,62500.0
2012-03-15 10:30:00,63.7,63.87,63.65,63.7,49000.0,38.3303,38.4326,38.3002,38.3303,49000.0
2012-03-15 11:00:00,63.72,63.74,63.52,63.58,40200.0,38.3423,38.3544,38.222,38.2581,40200.0
2012-03-15 11:30:00,63.59,63.74,63.52,63.63,26500.0,38.2641,38.3544,38.222,38.2882,26500.0
2012-03-15 12:00:00,63.64,63.84,63.63,63.64,73200.0,38.2942,38.4145,38.2882,38.2942,73200.0
2012-03-15 12:30:00,63.66,63.83,63.64,63.68,28700.0,38.3062,38.4085,38.2942,38.3183,28700.0
2012-03-15 13:00:00,63.71,63.79,63.69,63.74,42200.0,38.3363,38.3844,38.3243,38.3544,42200.0
2012-03-15 13:30:00,63.75,63.8,63.66,63.71,37600.0,38.3604,38.3905,38.3062,38.3363,37600.0
2012-03-15 14:00:00,63.71,63.81,63.67,63.81,37100.0,38.3363,38.3965,38.3122,38.3965,37100.0
2012-03-15 14:30:00,63.81,63.81,63.66,63.69,50500.0,38.3965,38.3965,38.3062,38.3243,50500.0
2012-03-15 15:00:00,63.69,63.77,63.52,63.58,47700.0,38.3243,38.3724,38.222,38.2581,47700.0
2012-03-15 15:30:00,63.59,63.64,63.38,63.6,123600.0,38.2641,38.2942,38.1377,38.2701,123600.0
2012-03-16 09:30:00,63.42,63.75,63.41,63.5,127600.0,38.1618,38.3604,38.1558,38.2099,127600.0
2012-03-16 10:00:00,63.57,63.82,63.54,63.77,26400.0,38.2521,38.4025,38.234,38.3724,26400.0
2012-03-16 10:30:00,63.78,63.95,63.74,63.81,31000.0,38.3784,38.4807,38.3544,38.3965,31000.0
2012-03-16 11:00:00,63.84,63.86,63.6,63.69,36200.0,38.4145,38.4266,38.2701,38.3243,36200.0
2012-03-16 11:30:00,63.71,63.77,63.65,63.74,26600.0,38.3363,38.3724,38.3002,38.3544,26600.0
2012-03-16 12:00:00,63.75,63.75,63.61,63.69,20300.0,38.3604,38.3604,38.2761,38.3243,20300.0
2012-03-16 12:30:00,63.7,63.74,63.58,63.62,26000.0,38.3303,38.3544,38.2581,38.2821,26000.0
2012-03-16 13:00:00,63.64,63.69,63.6,63.65,25100.0,38.2942,38.3243,38.2701,38.3002,25100.0
2012-03-16 13:30:00,63.64,63.64,63.52,63.59,26000.0,38.2942,38.2942,38.222,38.2641,26000.0
2012-03-16 14:00:00,63.58,63.66,63.56,63.58,17800.0,38.2581,38.3062,38.246,38.2581,17800.0
2012-03-16 14:30:00,63.6,63.65,63.54,63.63,24000.0,38.2701,38.3002,38.234,38.2882,24000.0
2012-03-16 15:00:00,63.62,63.65,63.55,63.64,44300.0,38.2821,38.3002,38.24,38.2942,44300.0
2012-03-16 15:30:00,63.63,63.9,63.58,63.79,166700.0,38.2882,38.4506,38.2581,38.3844,166700.0
2012-03-19 09:30:00,63.56,64.07,63.5,63.86,24400.0,38.246,38.5529,38.2099,38.4266,24400.0
2012-03-19 10:00:00,63.94,63.99,63.67,63.89,35500.0,38.4747,38.5048,38.3122,38.4446,35500.0
2012-03-19 10:30:00,63.88,64.0,63.85,63.85,12100.0,38.4386,38.5108,38.4205,38.4205,12100.0
2012-03-19 11:00:00,63.85,64.05,63.73,63.98,10600.0,38.4205,38.5409,38.3483,38.4988,10600.0
2012-03-19 11:30:00,63.96,64.06,63.84,64.01,16000.0,38.4867,38.5469,38.4145,38.5168,16000.0
2012-03-19 12:00:00,64.04,64.09,63.93,63.97,15700.0,38.5349,38.565,38.4687,38.4928,15700.0
2012-03-19 12:30:00,63.99,64.1,63.97,64.05,21800.0,38.5048,38.571,38.4928,38.5409,21800.0
2012-03-19 13:00:00,64.04,64.17,63.99,64.14,25000.0,38.5349,38.6131,38.5048,38.595,25000.0
2012-03-19 13:30:00,64.14,64.24,64.12,64.16,18200.0,38.595,38.6552,38.583,38.6071,18200.0
2012-03-19 14:00:00,64.15,64.22,64.09,64.22,53200.0,38.6011,38.6432,38.565,38.6432,53200.0
2012-03-19 14:30:00,64.23,64.23,64.13,64.15,50400.0,38.6492,38.6492,38.589,38.6011,50400.0
2012-03-19 15:00:00,64.16,64.24,64.1,64.11,71700.0,38.6071,38.6552,38.571,38.577,71700.0
2012-03-19 15:30:00,64.11,64.32,64.11,64.28,166800.0,38.577,38.7034,38.577,38.6793,166800.0
2012-03-20 09:30:00,64.05,64.47,63.81,64.29,48100.0,38.5409,38.7936,38.3965,38.6853,48100.0
2012-03-20 10:00:00,64.23,64.63,64.22,64.61,76800.0,38.6492,38.8899,38.6432,38.8779,76800.0
2012-03-20 10:30:00,64.6,64.79,64.56,64.71,34400.0,38.8718,38.9862,38.8478,38.938,34400.0
2012-03-20 11:00:00,64.74,64.88,64.73,64.75,40600.0,38.9561,39.0403,38.9501,38.9621,40600.0
2012-03-20 11:30:00,64.75,64.79,64.35,64.39,42200.0,38.9621,38.9862,38.7214,38.7455,42200.0
2012-03-20 12:00:00,64.37,64.48,64.37,64.47,18500.0,38.7334,38.7996,38.7334,38.7936,18500.0
2012-03-20 12:30:00,64.48,64.59,64.43,64.59,37400.0,38.7996,38.8658,38.7695,38.8658,37400.0
2012-03-20 13:00:00,64.56,64.59,64.4,64.45,13400.0,38.8478,38.8658,38.7515,38.7816,13400.0
2012-03-20 13:30:00,64.45,64.53,64.41,64.48,15800.0,38.7816,38.8297,38.7575,38.7996,15800.0
2012-03-20 14:00:00,64.49,64.49,64.39,64.39,18300.0,38.8057,38.8057,38.7455,38.7455,18300.0
2012-03-20 14:30:00,64.42,64.44,64.26,64.3,13800.0,38.7635,38.7756,38.6673,38.6913,13800.0
2012-03-20 15:00:00,64.31,64.35,64.24,64.29,38600.0,38.6973,38.7214,38.6552,38.6853,38600.0
2012-03-20 15:30:00,64.31,64.35,64.14,64.31,74300.0,38.6973,38.7214,38.595,38.6973,74300.0
2012-03-21 09:30:00,64.54,64.54,63.97,64.15,28400.0,38.8357,38.8357,38.4928,38.6011,28400.0
2012-03-21 10:00:00,64.15,64.2,64.01,64.03,27700.0,38.6011,38.6312,38.5168,38.5289,27700.0
2012-03-21 10:30:00,64.05,64.35,64.01,64.03,17600.0,38.5409,38.7214,38.5168,38.5289,17600.0
2012-03-21 11:00:00,64.03,64.05,63.88,63.88,45300.0,38.5289,38.5409,38.4386,38.4386,45300.0
2012-03-21 11:30:00,63.9,63.93,63.79,63.83,40400.0,38.4506,38.4687,38.3844,38.4085,40400.0
2012-03-21 12:00:00,63.84,63.9,63.74,63.77,43900.0,38.4145,38.4506,38.3544,38.3724,43900.0
2012-03-21 12:30:00,63.78,63.78,63.72,63.75,23900.0,38.3784,38.3784,38.3423,38.3604,23900.0
2012-03-21 13:00:00,63.76,63.76,63.66,63.71,26500.0,38.3664,38.3664,38.3062,38.3363,26500.0
2012-03-21 13:30:00,63.7,63.7,63.48,63.55,50300.0,38.3303,38.3303,38.1979,38.24,50300.0
2012-03-21 14:00:00,63.53,63.75,63.53,63.73,21300.0,38.228,38.3604,38.228,38.3483,21300.0
2012-03-21 14:30:00,63.73,63.81,63.66,63.68,24500.0,38.3483,38.3965,38.3062,38.3183,24500.0
2012-03-21 15:00:00,63.69,63.79,63.6,63.6,38700.0,38.3243,38.3844,38.2701,38.2701,38700.0
2012-03-21 15:30:00,63.6,63.64,63.46,63.49,140200.0,38.2701,38.2942,38.1859,38.2039,140200.0
2012-03-22 09:30:00,63.18,63.18,62.35,62.64,95800.0,38.0174,38.0174,37.5179,37.6925,95800.0
2012-03-22 10:00:00,62.65,62.72,62.29,62.33,37400.0,37.6985,37.7406,37.4818,37.5059,37400.0
2012-03-22 10:30:00,62.32,62.48,62.08,62.12,44100.0,37.4999,37.5962,37.3555,37.3796,44100.0
2012-03-22 11:00:00,62.11,62.37,61.96,62.23,22800.0,37.3735,37.53,37.2833,37.4457,22800.0
2012-03-22 11:30:00,62.27,62.39,62.19,62.36,14000.0,37.4698,37.542,37.4217,37.524,14000.0
2012-03-22 12:00:00,62.39,62.42,62.19,62.22,13600.0,37.542,37.5601,37.4217,37.4397,13600.0
2012-03-22 12:30:00,62.23,62.56,62.19,62.55,38100.0,37.4457,37.6443,37.4217,37.6383,38100.0
2012-03-22 13:00:00,62.59,62.59,62.43,62.48,18800.0,37.6624,37.6624,37.5661,37.5962,18800.0
2012-03-22 13:30:00,62.49,62.56,62.46,62.5,20200.0,37.6022,37.6443,37.5841,37.6082,20200.0
2012-03-22 14:00:00,62.5,62.64,62.47,62.63,23600.0,37.6082,37.6925,37.5902,37.6864,23600.0
2012-03-22 14:30:00,62.64,62.7,62.6,62.63,21800.0,37.6925,37.7286,37.6684,37.6864,21800.0
2012-03-22 15:00:00,62.63,62.65,62.5,62.65,23400.0,37.6864,37.6985,37.6082,37.6985,23400.0
2012-03-22 15:30:00,62.64,62.8,62.58,62.58,90300.0,37.6925,37.7887,37.6563,37.6563,90300.0
2012-03-23 09:30:00,62.78,63.11,62.57,62.98,48100.0,37.7767,37.9753,37.6503,37.897,48100.0
2012-03-23 10:00:00,62.89,62.93,62.57,62.6,40300.0,37.8429,37.867,37.6503,37.6684,40300.0
2012-03-23 10:30:00,62.61,62.91,62.58,62.87,24600.0,37.6744,37.8549,37.6563,37.8308,24600.0
2012-03-23 11:00:00,62.88,63.04,62.84,63.04,14100.0,37.8369,37.9331,37.8128,37.9331,14100.0
2012-03-23 11:30:00,63.04,63.23,63.0,63.19,25900.0,37.9331,38.0475,37.9091,38.0234,25900.0
2012-03-23 12:00:00,63.21,63.32,63.17,63.27,18900.0,38.0354,38.1016,38.0114,38.0715,18900.0
2012-03-23 12:30:00,63.28,63.42,63.21,63.39,26300.0,38.0776,38.1618,38.0354,38.1437,26300.0
2012-03-23 13:00:00,63.37,63.41,63.27,63.34,33000.0,38.1317,38.1558,38.0715,38.1137,33000.0
2012-03-23 13:30:00,63.35,63.46,63.33,63.4,18900.0,38.1197,38.1859,38.1076,38.1498,18900.0
2012-03-23 14:00:00,63.41,63.48,63.38,63.45,26400.0,38.1558,38.1979,38.1377,38.1799,26400.0
2012-03-23 14:30:00,63.46,63.6,63.36,63.39,36400.0,38.1859,38.2701,38.1257,38.1437,36400.0
2012-03-23 15:00:00,63.41,63.44,63.22,63.3,27200.0,38.1558,38.1738,38.0415,38.0896,27200.0
2012-03-23 15:30:00,63.32,63.34,63.18,63.26,95500.0,38.1016,38.1137,38.0174,38.0655,95500.0
2012-03-26 09:30:00,63.95,63.95,63.56,63.77,27100.0,38.4807,38.4807,38.246,38.3724,27100.0
2012-03-26 10:00:00,63.71,63.84,63.65,63.75,44100.0,38.3363,38.4145,38.3002,38.3604,44100.0
2012-03-26 10:30:00,63.75,63.81,63.59,63.61,44100.0,38.3604,38.3965,38.2641,38.2761,44100.0
2012-03-26 11:00:00,63.61,63.73,63.51,63.71,25700.0,38.2761,38.3483,38.216,38.3363,25700.0
2012-03-26 11:30:00,63.76,63.8,63.69,63.77,13200.0,38.3664,38.3905,38.3243,38.3724,13200.0
2012-03-26 12:00:00,63.76,63.91,63.76,63.9,16400.0,38.3664,38.4566,38.3664,38.4506,16400.0
2012-03-26 12:30:00,63.87,63.92,63.8,63.85,29300.0,38.4326,38.4627,38.3905,38.4205,29300.0
2012-03-26 13:00:00,63.84,63.84,63.62,63.65,38000.0,38.4145,38.4145,38.2821,38.3002,38000.0
2012-03-26 13:30:00,63.65,63.75,63.65,63.7,11500.0,38.3002,38.3604,38.3002,38.3303,11500.0
2012-03-26 14:00:00,63.72,63.83,63.68,63.81,21700.0,38.3423,38.4085,38.3183,38.3965,21700.0
2012-03-26 14:30:00,63.81,63.92,63.8,63.89,32200.0,38.3965,38.4627,38.3905,38.4446,32200.0
2012-03-26 15:00:00,63.9,64.02,63.89,63.92,40400.0,38.4506,38.5228,38.4446,38.4627,40400.0
2012-03-26 15:30:00,63.91,64.15,63.86,64.14,108300.0,38.4566,38.6011,38.4266,38.595,108300.0
2012-03-27 09:30:00,64.29,64.36,64.04,64.17,27300.0,38.6853,38.7274,38.5349,38.6131,27300.0
2012-03-27 10:00:00,64.16,64.39,64.05,64.34,41300.0,38.6071,38.7455,38.5409,38.7154,41300.0
2012-03-27 10:30:00,64.35,64.38,64.08,64.13,42100.0,38.7214,38.7395,38.5589,38.589,42100.0
2012-03-27 11:00:00,64.14,64.34,64.14,64.28,28300.0,38.595,38.7154,38.595,38.6793,28300.0
2012-03-27 11:30:00,64.29,64.47,64.27,64.47,31000.0,38.6853,38.7936,38.6733,38.7936,31000.0
2012-03-27 12:00:00,64.46,64.67,64.45,64.64,24500.0,38.7876,38.914,38.7816,38.8959,24500.0
2012-03-27 12:30:00,64.64,64.72,64.54,64.72,38300.0,38.8959,38.9441,38.8357,38.9441,38300.0
2012-03-27 13:00:00,64.71,64.72,64.49,64.54,23200.0,38.938,38.9441,38.8057,38.8357,23200.0
2012-03-27 13:30:00,64.54,64.54,64.44,64.49,29300.0,38.8357,38.8357,38.7756,38.8057,29300.0
2012-03-27 14:00:00,64.46,64.63,64.44,64.54,31400.0,38.7876,38.8899,38.7756,38.8357,31400.0
2012-03-27 14:30:00,64.54,64.57,64.46,64.56,34200.0,38.8357,38.8538,38.7876,38.8478,34200.0
2012-03-27 15:00:00,64.56,64.58,64.46,64.53,55300.0,38.8478,38.8598,38.7876,38.8297,55300.0
2012-03-27 15:30:00,64.52,64.61,64.25,64.3,126300.0,38.8237,38.8779,38.6612,38.6913,126300.0
2012-03-28 09:30:00,64.08,64.08,63.27,63.52,60100.0,38.8971,38.8971,38.4054,38.5571,60100.0
2012-03-28 10:00:00,63.55,63.8,63.44,63.71,33800.0,38.5754,38.7271,38.5086,38.6725,33800.0
2012-03-28 10:30:00,63.71,63.75,63.48,63.71,22500.0,38.6725,38.6968,38.5329,38.6725,22500.0
2012-03-28 11:00:00,63.75,63.77,63.49,63.49,19000.0,38.6968,38.7089,38.5389,38.5389,19000.0
2012-03-28 11:30:00,63.46,63.53,63.2,63.34,26300.0,38.5207,38.5632,38.3629,38.4479,26300.0
2012-03-28 12:00:00,63.34,63.39,63.23,63.28,24800.0,38.4479,38.4782,38.3811,38.4115,24800.0
2012-03-28 12:30:00,63.29,63.35,63.22,63.31,17000.0,38.4175,38.454,38.375,38.4297,17000.0
2012-03-28 13:00:00,63.32,63.38,63.29,63.35,15600.0,38.4357,38.4722,38.4175,38.454,15600.0
2012-03-28 13:30:00,63.35,63.55,63.32,63.5,17700.0,38.454,38.5754,38.4357,38.545,17700.0
2012-03-28 14:00:00,63.51,63.55,63.43,63.53,19500.0,38.5511,38.5754,38.5025,38.5632,19500.0
2012-03-28 14:30:00,63.54,63.78,63.51,63.77,20900.0,38.5693,38.715,38.5511,38.7089,20900.0
2012-03-28 15:00:00,63.77,63.87,63.7,63.77,39700.0,38.7089,38.7696,38.6664,38.7089,39700.0
2012-03-28 15:30:00,63.74,64.04,63.7,63.91,118700.0,38.6907,38.8728,38.6664,38.7939,118700.0
2012-03-29 09:30:00,63.64,63.74,63.35,63.5,43100.0,38.63,38.6907,38.454,38.545,43100.0
2012-03-29 10:00:00,63.49,63.63,63.46,63.53,38800.0,38.5389,38.6239,38.5207,38.5632,38800.0
2012-03-29 10:30:00,63.53,63.65,63.51,63.64,19900.0,38.5632,38.6361,38.5511,38.63,19900.0
2012-03-29 11:00:00,63.63,63.8,63.61,63.66,15600.0,38.6239,38.7271,38.6118,38.6421,15600.0
2012-03-29 11:30:00,63.62,63.89,63.6,63.89,27400.0,38.6179,38.7817,38.6057,38.7817,27400.0
2012-03-29 12:00:00,63.89,64.12,63.86,64.05,37300.0,38.7817,38.9214,38.7635,38.8789,37300.0
2012-03-29 12:30:00,64.05,64.2,64.0,64.14,73300.0,38.8789,38.9699,38.8485,38.9335,73300.0
2012-03-29 13:00:00,64.1,64.36,64.07,64.35,57300.0,38.9092,39.067,38.891,39.061,57300.0
2012-03-29 13:30:00,64.36,64.38,64.29,64.34,38100.0,39.067,39.0792,39.0245,39.0549,38100.0
2012-03-29 14:00:00,64.34,64.53,64.34,64.46,61400.0,39.0549,39.1702,39.0549,39.1277,61400.0
2012-03-29 14:30:00,64.46,64.5,64.39,64.41,53700.0,39.1277,39.152,39.0852,39.0974,53700.0
2012-03-29 15:00:00,64.41,64.66,64.39,64.51,47500.0,39.0974,39.2491,39.0852,39.1581,47500.0
2012-03-29 15:30:00,64.51,64.8,64.46,64.68,174100.0,39.1581,39.3341,39.1277,39.2613,174100.0
2012-03-30 09:30:00,65.06,65.42,64.78,65.27,68500.0,39.4919,39.7105,39.322,39.6194,68500.0
2012-03-30 10:00:00,65.26,65.66,65.22,65.5,40700.0,39.6133,39.8561,39.5891,39.759,40700.0
2012-03-30 10:30:00,65.53,65.56,65.32,65.43,38100.0,39.7772,39.7954,39.6498,39.7165,38100.0
2012-03-30 11:00:00,65.45,65.78,65.45,65.78,43600.0,39.7287,39.929,39.7287,39.929,43600.0
2012-03-30 11:30:00,65.79,65.83,65.61,65.7,36800.0,39.9351,39.9593,39.8258,39.8804,36800.0
2012-03-30 12:00:00,65.69,65.86,65.63,65.85,28800.0,39.8744,39.9775,39.8379,39.9715,28800.0
2012-03-30 12:30:00,65.85,65.93,65.81,65.91,45900.0,39.9715,40.02,39.9472,40.0079,45900.0
2012-03-30 13:00:00,65.91,66.01,65.84,66.01,28000.0,40.0079,40.0686,39.9654,40.0686,28000.0
2012-03-30 13:30:00,66.0,66.02,65.91,66.01,27600.0,40.0625,40.0747,40.0079,40.0686,27600.0
2012-03-30 14:00:00,66.0,66.01,65.91,65.91,34400.0,40.0625,40.0686,40.0079,40.0079,34400.0
2012-03-30 14:30:00,65.9,65.99,65.84,65.84,66700.0,40.0018,40.0565,39.9654,39.9654,66700.0
2012-03-30 15:00:00,65.82,65.85,65.72,65.84,43700.0,39.9533,39.9715,39.8926,39.9654,43700.0
2012-03-30 15:30:00,65.84,65.91,65.76,65.77,139800.0,39.9654,40.0079,39.9168,39.9229,139800.0
2012-04-02 09:30:00,65.75,65.83,65.57,65.67,31500.0,39.9108,39.9593,39.8015,39.8622,31500.0
2012-04-02 10:00:00,65.7,65.93,65.6,65.87,50000.0,39.8804,40.02,39.8197,39.9836,50000.0
2012-04-02 10:30:00,65.82,65.91,65.78,65.82,52800.0,39.9533,40.0079,39.929,39.9533,52800.0
2012-04-02 11:00:00,65.81,65.99,65.73,65.88,77600.0,39.9472,40.0565,39.8986,39.9897,77600.0
2012-04-02 11:30:00,65.87,65.95,65.66,65.78,20400.0,39.9836,40.0322,39.8561,39.929,20400.0
2012-04-02 12:00:00,65.8,65.88,65.7,65.79,29400.0,39.9411,39.9897,39.8804,39.9351,29400.0
2012-04-02 12:30:00,65.82,65.89,65.76,65.86,23800.0,39.9533,39.9958,39.9168,39.9775,23800.0
2012-04-02 13:00:00,65.86,65.87,65.72,65.78,27300.0,39.9775,39.9836,39.8926,39.929,27300.0
2012-04-02 13:30:00,65.79,65.87,65.78,65.85,20000.0,39.9351,39.9836,39.929,39.9715,20000.0
2012-04-02 14:00:00,65.85,65.87,65.76,65.79,36300.0,39.9715,39.9836,39.9168,39.9351,36300.0
2012-04-02 14:30:00,65.8,65.99,65.77,65.94,30000.0,39.9411,40.0565,39.9229,40.0261,30000.0
2012-04-02 15:00:00,65.94,66.03,65.84,65.85,53500.0,40.0261,40.0807,39.9654,39.9715,53500.0
2012-04-02 15:30:00,65.84,65.92,65.74,65.89,139100.0,39.9654,40.014,39.9047,39.9958,139100.0
2012-04-03 09:30:00,65.75,66.12,65.65,65.97,49500.0,39.9108,40.1354,39.8501,40.0443,49500.0
2012-04-03 10:00:00,65.95,66.02,65.87,65.99,28800.0,40.0322,40.0747,39.9836,40.0565,28800.0
2012-04-03 10:30:00,65.97,66.02,65.85,65.86,20900.0,40.0443,40.0747,39.9715,39.9775,20900.0
2012-04-03 11:00:00,65.87,66.0,65.85,65.89,42000.0,39.9836,40.0625,39.9715,39.9958,42000.0
2012-04-03 11:30:00,65.88,65.95,65.84,65.89,18700.0,39.9897,40.0322,39.9654,39.9958,18700.0
2012-04-03 12:00:00,65.89,66.0,65.83,65.97,35500.0,39.9958,40.0625,39.9593,40.0443,35500.0
2012-04-03 12:30:00,65.99,66.01,65.85,65.88,26300.0,40.0565,40.0686,39.9715,39.9897,26300.0
2012-04-03 13:00:00,65.87,65.91,65.83,65.83,25800.0,39.9836,40.0079,39.9593,39.9593,25800.0
2012-04-03 13:30:00,65.84,65.92,65.77,65.88,11600.0,39.9654,40.014,39.9229,39.9897,11600.0
2012-04-03 14:00:00,65.87,65.87,65.53,65.57,43900.0,39.9836,39.9836,39.7772,39.8015,43900.0
2012-04-03 14:30:00,65.56,65.68,65.49,65.62,29000.0,39.7954,39.8683,39.753,39.8319,29000.0
2012-04-03 15:00:00,65.63,65.71,65.54,65.61,57800.0,39.8379,39.8865,39.7833,39.8258,57800.0
2012-04-03 15:30:00,65.6,65.91,65.58,65.83,124400.0,39.8197,40.0079,39.8076,39.9593,124400.0
2012-04-04 09:30:00,65.37,65.42,65.05,65.15,33100.0,39.6801,39.7105,39.4859,39.5466,33100.0
2012-04-04 10:00:00,65.13,65.21,64.86,64.89,27700.0,39.5344,39.583,39.3705,39.3888,27700.0
2012-04-04 10:30:00,64.87,64.96,64.75,64.82,23800.0,39.3766,39.4312,39.3038,39.3463,23800.0
2012-04-04 11:00:00,64.84,65.11,64.82,65.11,28200.0,39.3584,39.5223,39.3463,39.5223,28200.0
2012-04-04 11:30:00,65.13,65.37,65.1,65.28,21900.0,39.5344,39.6801,39.5162,39.6255,21900.0
2012-04-04 12:00:00,65.3,65.43,65.28,65.32,19100.0,39.6376,39.7165,39.6255,39.6498,19100.0
2012-04-04 12:30:00,65.3,65.42,65.3,65.34,11100.0,39.6376,39.7105,39.6376,39.6619,11100.0
2012-04-04 13:00:00,65.35,65.44,65.32,65.41,21300.0,39.668,39.7226,39.6498,39.7044,21300.0
2012-04-04 13:30:00,65.41,65.59,65.41,65.58,49000.0,39.7044,39.8137,39.7044,39.8076,49000.0
2012-04-04 14:00:00,65.57,65.61,65.37,65.38,35300.0,39.8015,39.8258,39.6801,39.6862,35300.0
2012-04-04 14:30:00,65.36,65.48,65.33,65.46,27700.0,39.674,39.7469,39.6558,39.7347,27700.0
2012-04-04 15:00:00,65.46,65.57,65.41,65.47,41300.0,39.7347,39.8015,39.7044,39.7408,41300.0
2012-04-04 15:30:00,65.47,65.58,65.33,65.37,121100.0,39.7408,39.8076,39.6558,39.6801,121100.0
2012-04-05 09:30:00,65.16,65.27,64.92,65.04,36500.0,39.5526,39.6194,39.407,39.4798,36500.0
2012-04-05 10:00:00,65.03,65.31,65.03,65.21,19700.0,39.4737,39.6437,39.4737,39.583,19700.0
2012-04-05 10:30:00,65.22,65.33,65.17,65.33,19300.0,39.5891,39.6558,39.5587,39.6558,19300.0
2012-04-05 11:00:00,65.31,65.31,65.14,65.15,35100.0,39.6437,39.6437,39.5405,39.5466,35100.0
2012-04-05 11:30:00,65.18,65.22,65.08,65.22,19100.0,39.5648,39.5891,39.5041,39.5891,19100.0
2012-04-05 12:00:00,65.22,65.33,65.19,65.25,44200.0,39.5891,39.6558,39.5709,39.6073,44200.0
2012-04-05 12:30:00,65.25,65.3,65.22,65.3,21500.0,39.6073,39.6376,39.5891,39.6376,21500.0
2012-04-05 13:00:00,65.3,65.32,65.17,65.25,36900.0,39.6376,39.6498,39.5587,39.6073,36900.0
2012-04-05 13:30:00,65.22,65.24,64.97,65.06,32400.0,39.5891,39.6012,39.4373,39.4919,32400.0
2012-04-05 14:00:00,65.05,65.21,65.01,65.12,25000.0,39.4859,39.583,39.4616,39.5284,25000.0
2012-04-05 14:30:00,65.13,65.16,65.07,65.15,21200.0,39.5344,39.5526,39.498,39.5466,21200.0
2012-04-05 15:00:00,65.14,65.19,65.12,65.18,31200.0,39.5405,39.5709,39.5284,39.5648,31200.0
2012-04-05 15:30:00,65.18,65.33,65.15,65.2,61600.0,39.5648,39.6558,39.5466,39.5769,61600.0
2012-04-09 09:30:00,64.23,64.55,64.11,64.16,27700.0,38.9881,39.1824,38.9153,38.9456,27700.0
2012-04-09 10:00:00,64.17,64.24,64.02,64.13,18600.0,38.9517,38.9942,38.8607,38.9274,18600.0
2012-04-09 10:30:00,64.12,64.28,64.05,64.28,13100.0,38.9214,39.0185,38.8789,39.0185,13100.0
2012-04-09 11:00:00,64.28,64.32,64.23,64.31,21200.0,39.0185,39.0428,38.9881,39.0367,21200.0
2012-04-09 11:30:00,64.31,64.35,64.29,64.31,13400.0,39.0367,39.061,39.0245,39.0367,13400.0
2012-04-09 12:00:00,64.31,64.35,64.28,64.3,14000.0,39.0367,39.061,39.0185,39.0306,14000.0
2012-04-09 12:30:00,64.3,64.46,64.28,64.39,21400.0,39.0306,39.1277,39.0185,39.0852,21400.0
2012-04-09 13:00:00,64.4,64.46,64.39,64.46,13100.0,39.0913,39.1277,39.0852,39.1277,13100.0
2012-04-09 13:30:00,64.48,64.65,64.48,64.61,17100.0,39.1399,39.2431,39.1399,39.2188,17100.0
2012-04-09 14:00:00,64.61,64.78,64.51,64.78,20200.0,39.2188,39.322,39.1581,39.322,20200.0
2012-04-09 14:30:00,64.78,64.97,64.77,64.9,36300.0,39.322,39.4373,39.3159,39.3948,36300.0
2012-04-09 15:00:00,64.92,64.99,64.79,64.79,35200.0,39.407,39.4495,39.328,39.328,35200.0
2012-04-09 15:30:00,64.78,64.8,64.59,64.59,76900.0,39.322,39.3341,39.2066,39.2066,76900.0
2012-04-10 09:30:00,64.88,64.88,64.61,64.71,31400.0,39.3827,39.3827,39.2188,39.2795,31400.0
2012-04-10 10:00:00,64.75,64.75,64.5,64.53,46400.0,39.3038,39.3038,39.152,39.1702,46400.0
2012-04-10 10:30:00,64.52,64.57,64.31,64.41,61600.0,39.1642,39.1945,39.0367,39.0974,61600.0
2012-04-10 11:00:00,64.41,64.52,64.35,64.36,66600.0,39.0974,39.1642,39.061,39.067,66600.0
2012-04-10 11:30:00,64.35,64.43,64.12,64.2,58500.0,39.061,39.1095,38.9214,38.9699,58500.0
2012-04-10 12:00:00,64.23,64.29,63.89,63.91,98200.0,38.9881,39.0245,38.7817,38.7939,98200.0
2012-04-10 12:30:00,63.88,63.92,63.59,63.67,32400.0,38.7757,38.8,38.5996,38.6482,32400.0
2012-04-10 13:00:00,63.72,63.77,63.6,63.63,49800.0,38.6786,38.7089,38.6057,38.6239,49800.0
2012-04-10 13:30:00,63.63,63.75,63.58,63.59,29200.0,38.6239,38.6968,38.5936,38.5996,29200.0
2012-04-10 14:00:00,63.59,63.63,63.38,63.39,89200.0,38.5996,38.6239,38.4722,38.4782,89200.0
2012-04-10 14:30:00,63.41,63.41,63.13,63.19,54700.0,38.4904,38.4904,38.3204,38.3568,54700.0
2012-04-10 15:00:00,63.19,63.21,63.04,63.14,87200.0,38.3568,38.369,38.2658,38.3265,87200.0
2012-04-10 15:30:00,63.14,63.3,63.1,63.11,192500.0,38.3265,38.4236,38.3022,38.3083,192500.0
2012-04-11 09:30:00,63.58,63.93,63.24,63.36,67200.0,38.5936,38.806,38.3872,38.46,67200.0
2012-04-11 10:00:00,63.36,63.52,63.36,63.48,46400.0,38.46,38.5571,38.46,38.5329,46400.0
2012-04-11 10:30:00,63.48,63.52,63.44,63.5,29000.0,38.5329,38.5571,38.5086,38.545,29000.0
2012-04-11 11:00:00,63.48,63.5,63.43,63.44,14800.0,38.5329,38.545,38.5025,38.5086,14800.0
2012-04-11 11:30:00,63.44,63.46,63.36,63.42,11600.0,38.5086,38.5207,38.46,38.4964,11600.0
2012-04-11 12:00:00,63.42,63.44,63.37,63.41,12400.0,38.4964,38.5086,38.4661,38.4904,12400.0
2012-04-11 12:30:00,63.42,63.53,63.36,63.53,35200.0,38.4964,38.5632,38.46,38.5632,35200.0
2012-04-11 13:00:00,63.51,63.54,63.42,63.42,26900.0,38.5511,38.5693,38.4964,38.4964,26900.0
2012-04-11 13:30:00,63.43,63.55,63.42,63.5,16800.0,38.5025,38.5754,38.4964,38.545,16800.0
2012-04-11 14:00:00,63.48,63.54,63.45,63.5,26900.0,38.5329,38.5693,38.5147,38.545,26900.0
2012-04-11 14:30:00,63.5,63.5,63.42,63.5,28500.0,38.545,38.545,38.4964,38.545,28500.0
2012-04-11 15:00:00,63.51,63.55,63.43,63.45,60900.0,38.5511,38.5754,38.5025,38.5147,60900.0
2012-04-11 15:30:00,63.45,63.57,63.43,63.53,117900.0,38.5147,38.5875,38.5025,38.5632,117900.0
2012-04-12 09:30:00,63.43,63.8,63.28,63.68,25700.0,38.5025,38.7271,38.4115,38.6543,25700.0
2012-04-12 10:00:00,63.73,63.73,63.47,63.68,16100.0,38.6846,38.6846,38.5268,38.6543,16100.0
2012-04-12 10:30:00,63.66,63.95,63.66,63.73,28100.0,38.6421,38.8182,38.6421,38.6846,28100.0
2012-04-12 11:00:00,63.76,64.16,63.72,64.16,16800.0,38.7028,38.9456,38.6786,38.9456,16800.0
2012-04-12 11:30:00,64.15,64.26,64.13,64.25,42100.0,38.9396,39.0063,38.9274,39.0003,42100.0
2012-04-12 12:00:00,64.26,64.38,64.23,64.32,54400.0,39.0063,39.0792,38.9881,39.0428,54400.0
2012-04-12 12:30:00,64.32,64.42,64.3,64.42,18800.0,39.0428,39.1035,39.0306,39.1035,18800.0
2012-04-12 13:00:00,64.42,64.47,64.39,64.45,11300.0,39.1035,39.1338,39.0852,39.1217,11300.0
2012-04-12 13:30:00,64.44,64.49,64.41,64.46,20100.0,39.1156,39.1459,39.0974,39.1277,20100.0
2012-04-12 14:00:00,64.46,64.54,64.41,64.53,20800.0,39.1277,39.1763,39.0974,39.1702,20800.0
2012-04-12 14:30:00,64.53,64.59,64.47,64.59,17900.0,39.1702,39.2066,39.1338,39.2066,17900.0
2012-04-12 15:00:00,64.58,64.61,64.5,64.51,26000.0,39.2006,39.2188,39.152,39.1581,26000.0
2012-04-12 15:30:00,64.51,64.62,64.47,64.61,78300.0,39.1581,39.2249,39.1338,39.2188,78300.0
2012-04-13 09:30:00,64.65,64.78,64.29,64.44,52500.0,39.2431,39.322,39.0245,39.1156,52500.0
2012-04-13 10:00:00,64.46,64.78,64.35,64.73,97200.0,39.1277,39.322,39.061,39.2916,97200.0
2012-04-13 10:30:00,64.71,64.75,64.61,64.69,28700.0,39.2795,39.3038,39.2188,39.2673,28700.0
2012-04-13 11:00:00,64.69,65.04,64.66,65.03,42200.0,39.2673,39.4798,39.2491,39.4737,42200.0
2012-04-13 11:30:00,65.01,65.11,65.0,65.02,17300.0,39.4616,39.5223,39.4555,39.4677,17300.0
2012-04-13 12:00:00,65.01,65.07,64.94,64.97,37500.0,39.4616,39.498,39.4191,39.4373,37500.0
2012-04-13 12:30:00,64.98,65.15,64.96,65.15,24500.0,39.4434,39.5466,39.4312,39.5466,24500.0
2012-04-13 13:00:00,65.14,65.21,65.13,65.19,20900.0,39.5405,39.583,39.5344,39.5709,20900.0
2012-04-13 13:30:00,65.21,65.42,65.18,65.37,32200.0,39.583,39.7105,39.5648,39.6801,32200.0
2012-04-13 14:00:00,65.35,65.42,65.24,65.36,27500.0,39.668,39.7105,39.6012,39.674,27500.0
2012-04-13 14:30:00,65.36,65.38,65.11,65.12,30400.0,39.674,39.6862,39.5223,39.5284,30400.0
2012-04-13 15:00:00,65.12,65.29,65.07,65.17,58900.0,39.5284,39.6316,39.498,39.5587,58900.0
2012-04-13 15:30:00,65.18,65.23,64.89,64.89,108500.0,39.5648,39.5951,39.3888,39.3888,108500.0
2012-04-16 09:30:00,65.39,65.72,65.3,65.6,37400.0,39.6923,39.8926,39.6376,39.8197,37400.0
2012-04-16 10:00:00,65.57,65.57,65.26,65.27,31000.0,39.8015,39.8015,39.6133,39.6194,31000.0
2012-04-16 10:30:00,65.31,65.44,65.27,65.4,17500.0,39.6437,39.7226,39.6194,39.6983,17500.0
2012-04-16 11:00:00,65.4,65.52,65.33,65.48,37100.0,39.6983,39.7712,39.6558,39.7469,37100.0
2012-04-16 11:30:00,65.48,65.68,65.42,65.67,23800.0,39.7469,39.8683,39.7105,39.8622,23800.0
2012-04-16 12:00:00,65.67,65.77,65.64,65.74,14300.0,39.8622,39.9229,39.844,39.9047,14300.0
2012-04-16 12:30:00,65.75,65.99,65.71,65.99,13000.0,39.9108,40.0565,39.8865,40.0565,13000.0
2012-04-16 13:00:00,65.98,66.15,65.96,66.11,31000.0,40.0504,40.1536,40.0382,40.1293,31000.0
2012-04-16 13:30:00,66.11,66.52,66.03,66.45,33800.0,40.1293,40.3782,40.0807,40.3357,33800.0
2012-04-16 14:00:00,66.46,66.5,65.92,66.01,19400.0,40.3418,40.366,40.014,40.0686,19400.0
2012-04-16 14:30:00,66.01,66.24,66.01,66.18,10400.0,40.0686,40.2082,40.0686,40.1718,10400.0
2012-04-16 15:00:00,66.16,66.17,66.02,66.04,36100.0,40.1597,40.1657,40.0747,40.0868,36100.0
2012-04-16 15:30:00,66.04,66.19,65.92,66.01,79700.0,40.0868,40.1779,40.014,40.0686,79700.0
2012-04-17 09:30:00,66.36,66.44,65.86,65.89,26100.0,40.2811,40.3296,39.9775,39.9958,26100.0
2012-04-17 10:00:00,65.9,66.07,65.79,65.93,28600.0,40.0018,40.105,39.9351,40.02,28600.0
2012-04-17 10:30:00,65.96,66.07,65.86,66.03,22100.0,40.0382,40.105,39.9775,40.0807,22100.0
2012-04-17 11:00:00,66.06,66.23,66.06,66.1,29700.0,40.0989,40.2021,40.0989,40.1232,29700.0
2012-04-17 11:30:00,66.1,66.13,66.04,66.06,28800.0,40.1232,40.1414,40.0868,40.0989,28800.0
2012-04-17 12:00:00,66.06,66.11,66.06,66.1,34100.0,40.0989,40.1293,40.0989,40.1232,34100.0
2012-04-17 12:30:00,66.1,66.16,66.1,66.15,20600.0,40.1232,40.1597,40.1232,40.1536,20600.0
2012-04-17 13:00:00,66.14,66.14,66.07,66.08,27400.0,40.1475,40.1475,40.105,40.1111,27400.0
2012-04-17 13:30:00,66.08,66.21,66.03,66.2,33500.0,40.1111,40.19,40.0807,40.1839,33500.0
2012-04-17 14:00:00,66.2,66.38,66.2,66.38,8700.0,40.1839,40.2932,40.1839,40.2932,8700.0
2012-04-17 14:30:00,66.39,66.42,66.22,66.27,34700.0,40.2993,40.3175,40.1961,40.2264,34700.0
2012-04-17 15:00:00,66.26,66.32,66.23,66.31,29100.0,40.2204,40.2568,40.2021,40.2507,29100.0
2012-04-17 15:30:00,66.29,66.41,66.25,66.28,124400.0,40.2386,40.3114,40.2143,40.2325,124400.0
2012-04-18 09:30:00,66.14,66.28,65.84,66.17,21000.0,40.1475,40.2325,39.9654,40.1657,21000.0
2012-04-18 10:00:00,66.22,66.28,66.03,66.04,14700.0,40.1961,40.2325,40.0807,40.0868,14700.0
2012-04-18 10:30:00,66.08,66.19,66.05,66.08,11600.0,40.1111,40.1779,40.0929,40.1111,11600.0
2012-04-18 11:00:00,66.11,66.13,65.84,65.96,23300.0,40.1293,40.1414,39.9654,40.0382,23300.0
2012-04-18 11:30:00,65.97,66.04,65.88,66.0,20400.0,40.0443,40.0868,39.9897,40.0625,20400.0
2012-04-18 12:00:00,66.0,66.08,65.94,66.0,18700.0,40.0625,40.1111,40.0261,40.0625,18700.0
2012-04-18 12:30:00,65.98,66.26,65.94,66.24,26600.0,40.0504,40.2204,40.0261,40.2082,26600.0
2012-04-18 13:00:00,66.25,66.34,66.22,66.28,21600.0,40.2143,40.2689,40.1961,40.2325,21600.0
2012-04-18 13:30:00,66.28,66.32,66.15,66.2,35600.0,40.2325,40.2568,40.1536,40.1839,35600.0
2012-04-18 14:00:00,66.21,66.37,66.18,66.25,44500.0,40.19,40.2871,40.1718,40.2143,44500.0
2012-04-18 14:30:00,66.27,66.28,66.2,66.21,17800.0,40.2264,40.2325,40.1839,40.19,17800.0
2012-04-18 15:00:00,66.22,66.25,65.9,65.91,79700.0,40.1961,40.2143,40.0018,40.0079,79700.0
2012-04-18 15:30:00,65.9,65.93,65.83,65.86,79600.0,40.0018,40.02,39.9593,39.9775,79600.0
2012-04-19 09:30:00,65.97,66.0,65.59,65.9,30700.0,40.0443,40.0625,39.8137,40.0018,30700.0
2012-04-19 10:00:00,65.88,65.98,65.55,65.68,22600.0,39.9897,40.0504,39.7894,39.8683,22600.0
2012-04-19 10:30:00,65.7,66.07,65.65,65.98,43300.0,39.8804,40.105,39.8501,40.0504,43300.0
2012-04-19 11:00:00,65.97,66.09,65.91,65.97,18100.0,40.0443,40.1172,40.0079,40.0443,18100.0
2012-04-19 11:30:00,65.97,66.05,65.88,65.97,19300.0,40.0443,40.0929,39.9897,40.0443,19300.0
2012-04-19 12:00:00,65.96,65.98,65.66,65.7,15200.0,40.0382,40.0504,39.8561,39.8804,15200.0
2012-04-19 12:30:00,65.64,65.95,65.61,65.9,37700.0,39.844,40.0322,39.8258,40.0018,37700.0
2012-04-19 13:00:00,65.9,66.02,65.86,65.92,21900.0,40.0018,40.0747,39.9775,40.014,21900.0
2012-04-19 13:30:00,65.92,65.98,65.76,65.81,32000.0,40.014,40.0504,39.9168,39.9472,32000.0
2012-04-19 14:00:00,65.81,65.9,65.66,65.66,32000.0,39.9472,40.0018,39.8561,39.8561,32000.0
2012-04-19 14:30:00,65.69,65.71,65.47,65.61,20700.0,39.8744,39.8865,39.7408,39.8258,20700.0
2012-04-19 15:00:00,65.62,65.74,65.59,65.68,23200.0,39.8319,39.9047,39.8137,39.8683,23200.0
2012-04-19 15:30:00,65.66,65.89,65.64,65.79,71100.0,39.8561,39.9958,39.844,39.9351,71100.0
2012-04-20 09:30:00,66.02,66.56,66.02,66.5,28900.0,40.0747,40.4025,40.0747,40.366,28900.0
2012-04-20 10:00:00,66.54,66.86,66.51,66.81,41300.0,40.3903,40.5846,40.3721,40.5542,41300.0
2012-04-20 10:30:00,66.84,67.1,66.84,67.08,54400.0,40.5724,40.7302,40.5724,40.7181,54400.0
2012-04-20 11:00:00,67.08,67.18,67.05,67.17,33100.0,40.7181,40.7788,40.6999,40.7727,33100.0
2012-04-20 11:30:00,67.18,67.27,67.17,67.25,19900.0,40.7788,40.8334,40.7727,40.8213,19900.0
2012-04-20 12:00:00,67.26,67.34,67.21,67.27,16200.0,40.8274,40.8759,40.797,40.8334,16200.0
2012-04-20 12:30:00,67.26,67.35,67.16,67.32,34900.0,40.8274,40.882,40.7667,40.8638,34900.0
2012-04-20 13:00:00,67.32,67.4,67.28,67.36,30200.0,40.8638,40.9123,40.8395,40.8881,30200.0
2012-04-20 13:30:00,67.37,67.43,67.25,67.31,20900.0,40.8941,40.9306,40.8213,40.8577,20900.0
2012-04-20 14:00:00,67.3,67.44,67.19,67.44,30100.0,40.8516,40.9366,40.7849,40.9366,30100.0
2012-04-20 14:30:00,67.44,67.44,67.27,67.33,27000.0,40.9366,40.9366,40.8334,40.8698,27000.0
2012-04-20 15:00:00,67.33,67.34,67.16,67.16,37300.0,40.8698,40.8759,40.7667,40.7667,37300.0
2012-04-20 15:30:00,67.16,67.25,67.14,67.19,85600.0,40.7667,40.8213,40.7545,40.7849,85600.0
2012-04-23 09:30:00,66.63,66.92,66.37,66.57,39500.0,40.4449,40.621,40.2871,40.4085,39500.0
2012-04-23 10:00:00,66.54,66.6,66.29,66.37,40100.0,40.3903,40.4267,40.2386,40.2871,40100.0
2012-04-23 10:30:00,66.37,66.45,66.29,66.34,40000.0,40.2871,40.3357,40.2386,40.2689,40000.0
2012-04-23 11:00:00,66.34,66.45,66.27,66.35,56500.0,40.2689,40.3357,40.2264,40.275,56500.0
2012-04-23 11:30:00,66.34,66.35,66.14,66.19,25900.0,40.2689,40.275,40.1475,40.1779,25900.0
2012-04-23 12:00:00,66.18,66.47,66.18,66.44,70400.0,40.1718,40.3478,40.1718,40.3296,70400.0
2012-04-23 12:30:00,66.45,66.45,66.37,66.37,40000.0,40.3357,40.3357,40.2871,40.2871,40000.0
2012-04-23 13:00:00,66.36,66.39,66.34,66.38,9600.0,40.2811,40.2993,40.2689,40.2932,9600.0
2012-04-23 13:30:00,66.38,66.45,66.34,66.42,31800.0,40.2932,40.3357,40.2689,40.3175,31800.0
2012-04-23 14:00:00,66.42,66.69,66.39,66.68,62800.0,40.3175,40.4814,40.2993,40.4753,62800.0
2012-04-23 14:30:00,66.69,66.77,66.67,66.68,48200.0,40.4814,40.5299,40.4692,40.4753,48200.0
2012-04-23 15:00:00,66.66,66.88,66.66,66.85,55000.0,40.4632,40.5967,40.4632,40.5785,55000.0
2012-04-23 15:30:00,66.85,66.99,66.81,66.91,109400.0,40.5785,40.6635,40.5542,40.6149,109400.0
2012-04-24 09:30:00,66.93,67.16,66.84,67.04,55400.0,40.627,40.7667,40.5724,40.6938,55400.0
2012-04-24 10:00:00,67.1,67.32,66.94,67.23,41300.0,40.7302,40.8638,40.6331,40.8091,41300.0
2012-04-24 10:30:00,67.25,67.76,67.24,67.63,51800.0,40.8213,41.1309,40.8152,41.052,51800.0
2012-04-24 11:00:00,67.63,67.96,67.63,67.93,26600.0,41.052,41.2523,41.052,41.2341,26600.0
2012-04-24 11:30:00,67.92,67.92,67.55,67.59,42900.0,41.228,41.228,41.0034,41.0277,42900.0
2012-04-24 12:00:00,67.65,67.94,67.61,67.94,27600.0,41.0641,41.2401,41.0398,41.2401,27600.0
2012-04-24 12:30:00,67.93,67.98,67.83,67.87,22100.0,41.2341,41.2644,41.1734,41.1976,22100.0
2012-04-24 13:00:00,67.86,68.0,67.79,67.97,32800.0,41.1916,41.2765,41.1491,41.2583,32800.0
2012-04-24 13:30:00,67.97,68.1,67.92,67.94,60500.0,41.2583,41.3372,41.228,41.2401,60500.0
2012-04-24 14:00:00,67.93,67.93,67.83,67.88,38500.0,41.2341,41.2341,41.1734,41.2037,38500.0
2012-04-24 14:30:00,67.87,67.89,67.75,67.8,54000.0,41.1976,41.2098,41.1248,41.1551,54000.0
2012-04-24 15:00:00,67.79,67.91,67.75,67.84,68700.0,41.1491,41.2219,41.1248,41.1794,68700.0
2012-04-24 15:30:00,67.84,68.09,67.82,68.09,110500.0,41.1794,41.3312,41.1673,41.3312,110500.0
2012-04-25 09:30:00,68.53,68.68,68.12,68.13,30900.0,41.5983,41.6893,41.3494,41.3555,30900.0
2012-04-25 10:00:00,68.22,68.41,68.16,68.34,17100.0,41.4101,41.5254,41.3737,41.4829,17100.0
2012-04-25 10:30:00,68.38,68.41,68.18,68.37,27800.0,41.5072,41.5254,41.3858,41.5011,27800.0
2012-04-25 11:00:00,68.36,68.45,68.2,68.43,27200.0,41.4951,41.5497,41.3979,41.5376,27200.0
2012-04-25 11:30:00,68.44,68.52,68.32,68.32,25300.0,41.5436,41.5922,41.4708,41.4708,25300.0
2012-04-25 12:00:00,68.3,68.45,68.29,68.4,13800.0,41.4586,41.5497,41.4526,41.5193,13800.0
2012-04-25 12:30:00,68.38,68.48,68.33,68.48,23100.0,41.5072,41.5679,41.4769,41.5679,23100.0
2012-04-25 13:00:00,68.53,68.57,68.47,68.52,19600.0,41.5983,41.6225,41.5618,41.5922,19600.0
2012-04-25 13:30:00,68.52,68.57,68.51,68.56,30300.0,41.5922,41.6225,41.5861,41.6165,30300.0
2012-04-25 14:00:00,68.54,68.6,68.43,68.55,25100.0,41.6043,41.6408,41.5376,41.6104,25100.0
2012-04-25 14:30:00,68.57,68.63,68.46,68.61,26600.0,41.6225,41.659,41.5558,41.6468,26600.0
2012-04-25 15:00:00,68.63,68.71,68.6,68.6,41500.0,41.659,41.7075,41.6408,41.6408,41500.0
2012-04-25 15:30:00,68.58,68.79,68.55,68.75,80700.0,41.6286,41.7561,41.6104,41.7318,80700.0
2012-04-26 09:30:00,68.69,68.83,68.07,68.09,25200.0,41.6954,41.7804,41.319,41.3312,25200.0
2012-04-26 10:00:00,68.11,68.3,68.06,68.25,31400.0,41.3433,41.4586,41.313,41.4283,31400.0
2012-04-26 10:30:00,68.3,68.36,68.12,68.12,21000.0,41.4586,41.4951,41.3494,41.3494,21000.0
2012-04-26 11:00:00,68.11,68.25,67.96,68.0,34700.0,41.3433,41.4283,41.2523,41.2765,34700.0
2012-04-26 11:30:00,68.0,68.11,67.97,68.0,32000.0,41.2765,41.3433,41.2583,41.2765,32000.0
2012-04-26 12:00:00,68.0,68.11,67.97,68.07,21500.0,41.2765,41.3433,41.2583,41.319,21500.0
2012-04-26 12:30:00,68.07,68.07,67.95,68.03,15100.0,41.319,41.319,41.2462,41.2948,15100.0
2012-04-26 13:00:00,68.02,68.19,68.0,68.19,25000.0,41.2887,41.3919,41.2765,41.3919,25000.0
2012-04-26 13:30:00,68.19,68.33,68.16,68.3,19100.0,41.3919,41.4769,41.3737,41.4586,19100.0
2012-04-26 14:00:00,68.33,68.48,68.33,68.45,24900.0,41.4769,41.5679,41.4769,41.5497,24900.0
2012-04-26 14:30:00,68.45,68.52,68.39,68.5,37900.0,41.5497,41.5922,41.5133,41.58,37900.0
2012-04-26 15:00:00,68.51,68.6,68.42,68.58,42000.0,41.5861,41.6408,41.5315,41.6286,42000.0
2012-04-26 15:30:00,68.58,68.58,68.14,68.2,173800.0,41.6286,41.6286,41.3615,41.3979,173800.0
2012-04-27 09:30:00,68.28,68.39,67.53,67.69,77200.0,41.4465,41.5133,40.9913,41.0884,77200.0
2012-04-27 10:00:00,67.67,67.73,67.51,67.58,33300.0,41.0762,41.1127,40.9791,41.0216,33300.0
2012-04-27 10:30:00,67.56,67.84,67.5,67.83,53700.0,41.0095,41.1794,40.973,41.1734,53700.0
2012-04-27 11:00:00,67.82,67.86,67.73,67.77,27800.0,41.1673,41.1916,41.1127,41.1369,27800.0
2012-04-27 11:30:00,67.78,67.82,67.72,67.75,48600.0,41.143,41.1673,41.1066,41.1248,48600.0
2012-04-27 12:00:00,67.76,67.82,67.75,67.79,39800.0,41.1309,41.1673,41.1248,41.1491,39800.0
2012-04-27 12:30:00,67.81,68.14,67.79,68.03,36600.0,41.1612,41.3615,41.1491,41.2948,36600.0
2012-04-27 13:00:00,68.03,68.25,68.03,68.18,27800.0,41.2948,41.4283,41.2948,41.3858,27800.0
2012-04-27 13:30:00,68.19,68.34,68.19,68.33,25000.0,41.3919,41.4829,41.3919,41.4769,25000.0
2012-04-27 14:00:00,68.33,68.34,68.2,68.27,26500.0,41.4769,41.4829,41.3979,41.4404,26500.0
2012-04-27 14:30:00,68.25,68.39,68.25,68.35,31200.0,41.4283,41.5133,41.4283,41.489,31200.0
2012-04-27 15:00:00,68.36,68.47,68.28,68.45,39500.0,41.4951,41.5618,41.4465,41.5497,39500.0
2012-04-27 15:30:00,68.46,68.46,68.18,68.23,93400.0,41.5558,41.5558,41.3858,41.4162,93400.0
2012-04-30 09:30:00,68.29,68.4,67.57,67.57,21800.0,41.4526,41.5193,41.0155,41.0155,21800.0
2012-04-30 10:00:00,67.56,67.97,67.55,67.97,20500.0,41.0095,41.2583,41.0034,41.2583,20500.0
2012-04-30 10:30:00,67.96,67.96,67.81,67.85,15600.0,41.2523,41.2523,41.1612,41.1855,15600.0
2012-04-30 11:00:00,67.84,67.9,67.74,67.87,17600.0,41.1794,41.2158,41.1187,41.1976,17600.0
2012-04-30 11:30:00,67.86,67.94,67.76,67.9,24800.0,41.1916,41.2401,41.1309,41.2158,24800.0
2012-04-30 12:00:00,67.91,67.91,67.68,67.68,25900.0,41.2219,41.2219,41.0823,41.0823,25900.0
2012-04-30 12:30:00,67.68,67.78,67.65,67.66,27600.0,41.0823,41.143,41.0641,41.0702,27600.0
2012-04-30 13:00:00,67.65,67.67,67.45,67.48,35500.0,41.0641,41.0762,40.9427,40.9609,35500.0
2012-04-30 13:30:00,67.47,67.47,67.29,67.41,43300.0,40.9548,40.9548,40.8456,40.9184,43300.0
2012-04-30 14:00:00,67.4,67.46,67.36,67.4,43400.0,40.9123,40.9488,40.8881,40.9123,43400.0
2012-04-30 14:30:00,67.42,67.6,67.39,67.57,40800.0,40.9245,41.0337,40.9063,41.0155,40800.0
2012-04-30 15:00:00,67.56,67.6,67.52,67.6,53200.0,41.0095,41.0337,40.9852,41.0337,53200.0
2012-04-30 15:30:00,67.6,67.82,67.59,67.68,130100.0,41.0337,41.1673,41.0277,41.0823,130100.0
2012-05-01 09:30:00,67.61,67.9,67.51,67.8,44400.0,41.0398,41.2158,40.9791,41.1551,44400.0
2012-05-01 10:00:00,67.84,68.66,67.79,68.63,48200.0,41.1794,41.6772,41.1491,41.659,48200.0
2012-05-01 10:30:00,68.69,68.69,68.51,68.56,56400.0,41.6954,41.6954,41.5861,41.6165,56400.0
2012-05-01 11:00:00,68.58,68.7,68.52,68.57,26800.0,41.6286,41.7015,41.5922,41.6225,26800.0
2012-05-01 11:30:00,68.59,68.67,68.51,68.56,33500.0,41.6347,41.6832,41.5861,41.6165,33500.0
2012-05-01 12:00:00,68.57,68.67,68.55,68.67,26300.0,41.6225,41.6832,41.6104,41.6832,26300.0
2012-05-01 12:30:00,68.66,68.69,68.57,68.58,16600.0,41.6772,41.6954,41.6225,41.6286,16600.0
2012-05-01 13:00:00,68.58,68.65,68.5,68.63,23000.0,41.6286,41.6711,41.58,41.659,23000.0
2012-05-01 13:30:00,68.6,68.65,68.49,68.49,32300.0,41.6408,41.6711,41.574,41.574,32300.0
2012-05-01 14:00:00,68.5,68.55,68.39,68.48,36400.0,41.58,41.6104,41.5133,41.5679,36400.0
2012-05-01 14:30:00,68.48,68.53,68.34,68.34,24800.0,41.5679,41.5983,41.4829,41.4829,24800.0
2012-05-01 15:00:00,68.34,68.41,68.19,68.23,42300.0,41.4829,41.5254,41.3919,41.4162,42300.0
2012-05-01 15:30:00,68.23,68.24,68.01,68.05,123800.0,41.4162,41.4222,41.2826,41.3069,123800.0
2012-05-02 09:30:00,67.8,68.03,67.54,67.93,57800.0,41.1551,41.2948,40.9973,41.2341,57800.0
2012-05-02 10:00:00,67.95,67.96,67.77,67.82,54300.0,41.2462,41.2523,41.1369,41.1673,54300.0
2012-05-02 10:30:00,67.79,67.85,67.7,67.73,57500.0,41.1491,41.1855,41.0944,41.1127,57500.0
2012-05-02 11:00:00,67.74,67.96,67.71,67.89,33900.0,41.1187,41.2523,41.1005,41.2098,33900.0
2012-05-02 11:30:00,67.9,68.33,67.89,68.19,28200.0,41.2158,41.4769,41.2098,41.3919,28200.0
2012-05-02 12:00:00,68.16,68.36,68.1,68.29,30500.0,41.3737,41.4951,41.3372,41.4526,30500.0
2012-05-02 12:30:00,68.29,68.39,68.23,68.33,107500.0,41.4526,41.5133,41.4162,41.4769,107500.0
2012-05-02 13:00:00,68.33,68.36,68.23,68.24,40700.0,41.4769,41.4951,41.4162,41.4222,40700.0
2012-05-02 13:30:00,68.25,68.45,68.21,68.38,64400.0,41.4283,41.5497,41.404,41.5072,64400.0
2012-05-02 14:00:00,68.4,68.53,68.36,68.5,37700.0,41.5193,41.5983,41.4951,41.58,37700.0
2012-05-02 14:30:00,68.5,68.5,68.33,68.36,44900.0,41.58,41.58,41.4769,41.4951,44900.0
2012-05-02 15:00:00,68.37,68.38,68.16,68.26,34200.0,41.5011,41.5072,41.3737,41.4344,34200.0
2012-05-02 15:30:00,68.26,68.28,68.18,68.21,83800.0,41.4344,41.4465,41.3858,41.404,83800.0
2012-05-03 09:30:00,68.42,68.51,68.29,68.34,41400.0,41.5315,41.5861,41.4526,41.4829,41400.0
2012-05-03 10:00:00,68.3,68.37,68.22,68.37,25000.0,41.4586,41.5011,41.4101,41.5011,25000.0
2012-05-03 10:30:00,68.35,68.39,68.22,68.28,27700.0,41.489,41.5133,41.4101,41.4465,27700.0
2012-05-03 11:00:00,68.34,68.4,68.28,68.4,146100.0,41.4829,41.5193,41.4465,41.5193,146100.0
2012-05-03 11:30:00,68.4,68.41,68.27,68.33,26900.0,41.5193,41.5254,41.4404,41.4769,26900.0
2012-05-03 12:00:00,68.31,68.45,68.31,68.4,31700.0,41.4647,41.5497,41.4647,41.5193,31700.0
2012-05-03 12:30:00,68.4,68.54,68.39,68.45,42800.0,41.5193,41.6043,41.5133,41.5497,42800.0
2012-05-03 13:00:00,68.42,68.45,68.37,68.4,24600.0,41.5315,41.5497,41.5011,41.5193,24600.0
2012-05-03 13:30:00,68.41,68.41,68.11,68.16,53600.0,41.5254,41.5254,41.3433,41.3737,53600.0
2012-05-03 14:00:00,68.17,68.36,68.17,68.29,53400.0,41.3797,41.4951,41.3797,41.4526,53400.0
2012-05-03 14:30:00,68.28,68.33,68.24,68.26,49300.0,41.4465,41.4769,41.4222,41.4344,49300.0
2012-05-03 15:00:00,68.28,68.33,68.25,68.29,58700.0,41.4465,41.4769,41.4283,41.4526,58700.0
2012-05-03 15:30:00,68.29,68.3,68.14,68.18,179600.0,41.4526,41.4586,41.3615,41.3858,179600.0
2012-05-04 09:30:00,67.78,68.3,67.73,68.2,26200.0,41.143,41.4586,41.1127,41.3979,26200.0
2012-05-04 10:00:00,68.23,68.34,68.07,68.18,24500.0,41.4162,41.4829,41.319,41.3858,24500.0
2012-05-04 10:30:00,68.18,68.2,68.08,68.15,15000.0,41.3858,41.3979,41.3251,41.3676,15000.0
2012-05-04 11:00:00,68.12,68.15,67.97,68.06,71700.0,41.3494,41.3676,41.2583,41.313,71700.0
2012-05-04 11:30:00,68.07,68.09,67.83,67.86,44100.0,41.319,41.3312,41.1734,41.1916,44100.0
2012-05-04 12:00:00,67.84,68.05,67.84,67.95,71900.0,41.1794,41.3069,41.1794,41.2462,71900.0
2012-05-04 12:30:00,67.93,68.01,67.9,68.0,44300.0,41.2341,41.2826,41.2158,41.2765,44300.0
2012-05-04 13:00:00,68.0,68.09,67.92,67.95,74500.0,41.2765,41.3312,41.228,41.2462,74500.0
2012-05-04 13:30:00,67.95,67.99,67.91,67.91,37700.0,41.2462,41.2705,41.2219,41.2219,37700.0
2012-05-04 14:00:00,67.89,67.94,67.79,67.93,57800.0,41.2098,41.2401,41.1491,41.2341,57800.0
2012-05-04 14:30:00,67.93,67.95,67.88,67.9,63500.0,41.2341,41.2462,41.2037,41.2158,63500.0
2012-05-04 15:00:00,67.9,68.0,67.87,67.98,61200.0,41.2158,41.2765,41.1976,41.2644,61200.0
2012-05-04 15:30:00,67.97,68.15,67.95,67.98,206600.0,41.2583,41.3676,41.2462,41.2644,206600.0
2012-05-07 09:30:00,67.58,68.38,67.58,68.38,38900.0,41.0216,41.5072,41.0216,41.5072,38900.0
2012-05-07 10:00:00,68.4,68.48,68.24,68.38,28400.0,41.5193,41.5679,41.4222,41.5072,28400.0
2012-05-07 10:30:00,68.39,68.49,68.3,68.35,27200.0,41.5133,41.574,41.4586,41.489,27200.0
2012-05-07 11:00:00,68.35,68.54,68.32,68.4,36600.0,41.489,41.6043,41.4708,41.5193,36600.0
2012-05-07 11:30:00,68.41,68.51,68.4,68.49,26500.0,41.5254,41.5861,41.5193,41.574,26500.0
2012-05-07 12:00:00,68.49,68.51,68.39,68.45,28900.0,41.574,41.5861,41.5133,41.5497,28900.0
2012-05-07 12:30:00,68.45,68.47,68.38,68.44,16900.0,41.5497,41.5618,41.5072,41.5436,16900.0
2012-05-07 13:00:00,68.45,68.49,68.34,68.35,45800.0,41.5497,41.574,41.4829,41.489,45800.0
2012-05-07 13:30:00,68.36,68.63,68.34,68.59,16100.0,41.4951,41.659,41.4829,41.6347,16100.0
2012-05-07 14:00:00,68.6,68.68,68.53,68.62,18100.0,41.6408,41.6893,41.5983,41.6529,18100.0
2012-05-07 14:30:00,68.61,68.91,68.53,68.85,85100.0,41.6468,41.8289,41.5983,41.7925,85100.0
2012-05-07 15:00:00,68.86,68.89,68.65,68.77,37800.0,41.7986,41.8168,41.6711,41.7439,37800.0
2012-05-07 15:30:00,68.77,68.84,68.68,68.81,104400.0,41.7439,41.7864,41.6893,41.7682,104400.0
2012-05-08 09:30:00,68.37,68.87,68.2,68.79,47600.0,41.5011,41.8046,41.3979,41.7561,47600.0
2012-05-08 10:00:00,68.78,68.78,68.6,68.61,37200.0,41.75,41.75,41.6408,41.6468,37200.0
2012-05-08 10:30:00,68.6,68.6,68.42,68.43,36400.0,41.6408,41.6408,41.5315,41.5376,36400.0
2012-05-08 11:00:00,68.42,68.47,68.12,68.35,74500.0,41.5315,41.5618,41.3494,41.489,74500.0
2012-05-08 11:30:00,68.34,68.47,68.31,68.42,37900.0,41.4829,41.5618,41.4647,41.5315,37900.0
2012-05-08 12:00:00,68.42,68.49,68.34,68.37,22600.0,41.5315,41.574,41.4829,41.5011,22600.0
2012-05-08 12:30:00,68.36,68.58,68.32,68.47,23200.0,41.4951,41.6286,41.4708,41.5618,23200.0
2012-05-08 13:00:00,68.47,68.62,68.42,68.62,44600.0,41.5618,41.6529,41.5315,41.6529,44600.0
2012-05-08 13:30:00,68.62,68.66,68.47,68.55,56300.0,41.6529,41.6772,41.5618,41.6104,56300.0
2012-05-08 14:00:00,68.54,68.54,68.41,68.47,106500.0,41.6043,41.6043,41.5254,41.5618,106500.0
2012-05-08 14:30:00,68.48,68.58,68.41,68.55,76600.0,41.5679,41.6286,41.5254,41.6104,76600.0
2012-05-08 15:00:00,68.56,68.68,68.44,68.63,73800.0,41.6165,41.6893,41.5436,41.659,73800.0
2012-05-08 15:30:00,68.6,68.69,68.49,68.61,92700.0,41.6408,41.6954,41.574,41.6468,92700.0
2012-05-09 09:30:00,67.95,68.41,67.95,68.24,42700.0,41.2462,41.5254,41.2462,41.4222,42700.0
2012-05-09 10:00:00,68.25,68.47,67.94,68.02,70900.0,41.4283,41.5618,41.2401,41.2887,70900.0
2012-05-09 10:30:00,68.05,68.27,68.01,68.2,40500.0,41.3069,41.4404,41.2826,41.3979,40500.0
2012-05-09 11:00:00,68.2,68.53,68.15,68.51,48200.0,41.3979,41.5983,41.3676,41.5861,48200.0
2012-05-09 11:30:00,68.52,68.68,68.39,68.57,62700.0,41.5922,41.6893,41.5133,41.6225,62700.0
2012-05-09 12:00:00,68.58,68.58,68.43,68.51,27500.0,41.6286,41.6286,41.5376,41.5861,27500.0
2012-05-09 12:30:00,68.51,68.64,68.47,68.64,24000.0,41.5861,41.665,41.5618,41.665,24000.0
2012-05-09 13:00:00,68.65,68.8,68.59,68.75,74100.0,41.6711,41.7622,41.6347,41.7318,74100.0
2012-05-09 13:30:00,68.79,68.94,68.78,68.87,32700.0,41.7561,41.8471,41.75,41.8046,32700.0
2012-05-09 14:00:00,68.88,68.97,68.83,68.86,46800.0,41.8107,41.8653,41.7804,41.7986,46800.0
2012-05-09 14:30:00,68.87,68.87,68.72,68.74,23100.0,41.8046,41.8046,41.7136,41.7257,23100.0
2012-05-09 15:00:00,68.76,68.81,68.66,68.72,46200.0,41.7379,41.7682,41.6772,41.7136,46200.0
2012-05-09 15:30:00,68.71,68.76,68.39,68.49,158000.0,41.7075,41.7379,41.5133,41.574,158000.0
2012-05-10 09:30:00,68.89,69.0,68.5,68.52,19100.0,41.8168,41.8836,41.58,41.5922,19100.0
2012-05-10 10:00:00,68.53,68.53,68.21,68.22,12700.0,41.5983,41.5983,41.404,41.4101,12700.0
2012-05-10 10:30:00,68.24,68.24,68.0,68.12,15400.0,41.4222,41.4222,41.2765,41.3494,15400.0
2012-05-10 11:00:00,68.14,68.29,68.09,68.18,42200.0,41.3615,41.4526,41.3312,41.3858,42200.0
2012-05-10 11:30:00,68.22,68.62,68.21,68.44,89100.0,41.4101,41.6529,41.404,41.5436,89100.0
2012-05-10 12:00:00,68.41,68.72,68.37,68.58,13100.0,41.5254,41.7136,41.5011,41.6286,13100.0
2012-05-10 12:30:00,68.57,68.68,68.5,68.62,14500.0,41.6225,41.6893,41.58,41.6529,14500.0
2012-05-10 13:00:00,68.63,68.71,68.62,68.66,8700.0,41.659,41.7075,41.6529,41.6772,8700.0
2012-05-10 13:30:00,68.74,68.74,68.55,68.56,4900.0,41.7257,41.7257,41.6104,41.6165,4900.0
2012-05-10 14:00:00,68.57,68.74,68.57,68.73,13500.0,41.6225,41.7257,41.6225,41.7197,13500.0
2012-05-10 14:30:00,68.7,68.78,68.62,68.66,13700.0,41.7015,41.75,41.6529,41.6772,13700.0
2012-05-10 15:00:00,68.7,68.71,68.59,68.59,16600.0,41.7015,41.7075,41.6347,41.6347,16600.0
2012-05-10 15:30:00,68.58,68.6,68.21,68.38,98700.0,41.6286,41.6408,41.404,41.5072,98700.0
2012-05-11 09:30:00,68.11,68.34,67.81,68.08,26500.0,41.3433,41.4829,41.1612,41.3251,26500.0
2012-05-11 10:00:00,68.06,68.48,68.02,68.46,24000.0,41.313,41.5679,41.2887,41.5558,24000.0
2012-05-11 10:30:00,68.48,68.71,68.4,68.56,60600.0,41.5679,41.7075,41.5193,41.6165,60600.0
2012-05-11 11:00:00,68.58,68.61,68.43,68.51,44500.0,41.6286,41.6468,41.5376,41.5861,44500.0
2012-05-11 11:30:00,68.49,68.54,68.38,68.51,29800.0,41.574,41.6043,41.5072,41.5861,29800.0
2012-05-11 12:00:00,68.5,68.54,68.39,68.42,13900.0,41.58,41.6043,41.5133,41.5315,13900.0
2012-05-11 12:30:00,68.4,68.51,68.39,68.42,20200.0,41.5193,41.5861,41.5133,41.5315,20200.0
2012-05-11 13:00:00,68.41,68.45,68.37,68.45,21600.0,41.5254,41.5497,41.5011,41.5497,21600.0
2012-05-11 13:30:00,68.43,68.53,68.39,68.41,27200.0,41.5376,41.5983,41.5133,41.5254,27200.0
2012-05-11 14:00:00,68.41,68.57,68.34,68.57,35200.0,41.5254,41.6225,41.4829,41.6225,35200.0
2012-05-11 14:30:00,68.56,68.65,68.42,68.54,42900.0,41.6165,41.6711,41.5315,41.6043,42900.0
2012-05-11 15:00:00,68.55,68.63,68.41,68.59,47700.0,41.6104,41.659,41.5254,41.6347,47700.0
2012-05-11 15:30:00,68.57,68.72,68.42,68.6,184600.0,41.6225,41.7136,41.5315,41.6408,184600.0
2012-05-14 09:30:00,68.15,68.33,67.55,68.03,89700.0,41.3676,41.4769,41.0034,41.2948,89700.0
2012-05-14 10:00:00,68.01,68.21,67.75,67.84,43100.0,41.2826,41.404,41.1248,41.1794,43100.0
2012-05-14 10:30:00,67.82,67.99,67.74,67.96,31200.0,41.1673,41.2705,41.1187,41.2523,31200.0
2012-05-14 11:00:00,67.96,68.23,67.93,68.16,58600.0,41.2523,41.4162,41.2341,41.3737,58600.0
2012-05-14 11:30:00,68.19,68.25,67.96,68.17,44200.0,41.3919,41.4283,41.2523,41.3797,44200.0
2012-05-14 12:00:00,68.17,68.17,67.96,68.01,14300.0,41.3797,41.3797,41.2523,41.2826,14300.0
2012-05-14 12:30:00,68.0,68.1,67.96,67.98,23900.0,41.2765,41.3372,41.2523,41.2644,23900.0
2012-05-14 13:00:00,67.99,68.14,67.98,68.1,21600.0,41.2705,41.3615,41.2644,41.3372,21600.0
2012-05-14 13:30:00,68.1,68.2,68.02,68.07,70100.0,41.3372,41.3979,41.2887,41.319,70100.0
2012-05-14 14:00:00,68.07,68.13,67.95,68.02,52400.0,41.319,41.3555,41.2462,41.2887,52400.0
2012-05-14 14:30:00,68.01,68.04,67.73,67.78,61300.0,41.2826,41.3008,41.1127,41.143,61300.0
2012-05-14 15:00:00,67.81,67.87,67.62,67.62,37700.0,41.1612,41.1976,41.0459,41.0459,37700.0
2012-05-14 15:30:00,67.62,67.67,67.44,67.47,106000.0,41.0459,41.0762,40.9366,40.9548,106000.0
2012-05-15 09:30:00,67.4,67.69,67.22,67.3,100100.0,40.9123,41.0884,40.8031,40.8516,100100.0
2012-05-15 10:00:00,67.34,67.44,67.01,67.41,64400.0,40.8759,40.9366,40.6756,40.9184,64400.0
2012-05-15 10:30:00,67.41,67.42,67.29,67.4,19400.0,40.9184,40.9245,40.8456,40.9123,19400.0
2012-05-15 11:00:00,67.38,67.39,67.18,67.33,35300.0,40.9002,40.9063,40.7788,40.8698,35300.0
2012-05-15 11:30:00,67.32,67.58,67.32,67.53,48300.0,40.8638,41.0216,40.8638,40.9913,48300.0
2012-05-15 12:00:00,67.54,67.6,67.49,67.6,12000.0,40.9973,41.0337,40.967,41.0337,12000.0
2012-05-15 12:30:00,67.57,67.71,67.49,67.51,19100.0,41.0155,41.1005,40.967,40.9791,19100.0
2012-05-15 13:00:00,67.51,67.52,67.36,67.38,22600.0,40.9791,40.9852,40.8881,40.9002,22600.0
2012-05-15 13:30:00,67.37,67.39,67.15,67.16,35600.0,40.8941,40.9063,40.7606,40.7667,35600.0
2012-05-15 14:00:00,67.15,67.46,67.15,67.42,73400.0,40.7606,40.9488,40.7606,40.9245,73400.0
2012-05-15 14:30:00,67.45,67.49,67.23,67.27,32500.0,40.9427,40.967,40.8091,40.8334,32500.0
2012-05-15 15:00:00,67.24,67.25,66.86,66.88,69200.0,40.8152,40.8213,40.5846,40.5967,69200.0
2012-05-15 15:30:00,66.88,67.15,66.88,67.12,140900.0,40.5967,40.7606,40.5967,40.7424,140900.0
2012-05-16 09:30:00,67.5,67.65,67.05,67.14,50100.0,40.973,41.0641,40.6999,40.7545,50100.0
2012-05-16 10:00:00,67.15,67.25,66.96,67.08,21500.0,40.7606,40.8213,40.6453,40.7181,21500.0
2012-05-16 10:30:00,67.11,67.19,67.01,67.02,19100.0,40.7363,40.7849,40.6756,40.6817,19100.0
2012-05-16 11:00:00,67.05,67.07,66.81,66.83,23400.0,40.6999,40.712,40.5542,40.5663,23400.0
2012-05-16 11:30:00,66.85,67.03,66.82,66.96,23600.0,40.5785,40.6877,40.5603,40.6453,23600.0
2012-05-16 12:00:00,66.95,66.98,66.82,66.84,18100.0,40.6392,40.6574,40.5603,40.5724,18100.0
2012-05-16 12:30:00,66.86,66.9,66.58,66.6,17400.0,40.5846,40.6088,40.4146,40.4267,17400.0
2012-05-16 13:00:00,66.62,66.66,66.5,66.58,8400.0,40.4389,40.4632,40.366,40.4146,8400.0
2012-05-16 13:30:00,66.6,66.77,66.5,66.77,38800.0,40.4267,40.5299,40.366,40.5299,38800.0
2012-05-16 14:00:00,66.79,66.88,66.68,66.71,36400.0,40.5421,40.5967,40.4753,40.4935,36400.0
2012-05-16 14:30:00,66.7,66.75,66.32,66.64,45900.0,40.4874,40.5178,40.2568,40.451,45900.0
2012-05-16 15:00:00,66.65,66.88,66.63,66.78,36000.0,40.4571,40.5967,40.4449,40.536,36000.0
2012-05-16 15:30:00,66.77,66.96,66.54,66.57,93000.0,40.5299,40.6453,40.3903,40.4085,93000.0
2012-05-17 09:30:00,66.43,66.43,65.86,65.97,25500.0,40.3235,40.3235,39.9775,40.0443,25500.0
2012-05-17 10:00:00,65.97,66.21,65.79,66.09,28500.0,40.0443,40.19,39.9351,40.1172,28500.0
2012-05-17 10:30:00,66.03,66.16,65.86,65.92,28400.0,40.0807,40.1597,39.9775,40.014,28400.0
2012-05-17 11:00:00,65.91,65.92,65.4,65.4,34100.0,40.0079,40.014,39.6983,39.6983,34100.0
2012-05-17 11:30:00,65.4,65.4,65.14,65.21,53100.0,39.6983,39.6983,39.5405,39.583,53100.0
2012-05-17 12:00:00,65.21,65.43,64.98,65.35,43300.0,39.583,39.7165,39.4434,39.668,43300.0
2012-05-17 12:30:00,65.38,65.38,65.0,65.06,17900.0,39.6862,39.6862,39.4555,39.4919,17900.0
2012-05-17 13:00:00,65.02,65.37,64.99,65.26,23500.0,39.4677,39.6801,39.4495,39.6133,23500.0
2012-05-17 13:30:00,65.26,65.3,65.03,65.05,17000.0,39.6133,39.6376,39.4737,39.4859,17000.0
2012-05-17 14:00:00,65.06,65.14,64.88,65.11,24400.0,39.4919,39.5405,39.3827,39.5223,24400.0
2012-05-17 14:30:00,65.1,65.16,64.72,64.81,25800.0,39.5162,39.5526,39.2856,39.3402,25800.0
2012-05-17 15:00:00,64.8,64.9,64.77,64.85,27500.0,39.3341,39.3948,39.3159,39.3645,27500.0
2012-05-17 15:30:00,64.83,64.88,64.51,64.51,145900.0,39.3523,39.3827,39.1581,39.1581,145900.0
2012-05-18 09:30:00,64.81,65.11,64.42,65.07,27100.0,39.3402,39.5223,39.1035,39.498,27100.0
2012-05-18 10:00:00,65.06,65.06,64.51,64.7,22900.0,39.4919,39.4919,39.1581,39.2734,22900.0
2012-05-18 10:30:00,64.71,64.98,64.63,64.79,15100.0,39.2795,39.4434,39.2309,39.328,15100.0
2012-05-18 11:00:00,64.82,64.83,64.54,64.58,25400.0,39.3463,39.3523,39.1763,39.2006,25400.0
2012-05-18 11:30:00,64.61,64.63,63.94,64.1,29600.0,39.2188,39.2309,38.8121,38.9092,29600.0
2012-05-18 12:00:00,64.1,64.57,64.1,64.57,50700.0,38.9092,39.1945,38.9092,39.1945,50700.0
2012-05-18 12:30:00,64.63,64.67,64.56,64.57,20600.0,39.2309,39.2552,39.1884,39.1945,20600.0
2012-05-18 13:00:00,64.54,64.57,64.3,64.37,21700.0,39.1763,39.1945,39.0306,39.0731,21700.0
2012-05-18 13:30:00,64.39,64.47,64.31,64.33,26900.0,39.0852,39.1338,39.0367,39.0488,26900.0
2012-05-18 14:00:00,64.27,64.27,64.01,64.06,19800.0,39.0124,39.0124,38.8546,38.8849,19800.0
2012-05-18 14:30:00,64.06,64.1,63.88,64.0,32400.0,38.8849,38.9092,38.7757,38.8485,32400.0
2012-05-18 15:00:00,64.0,64.12,63.88,63.88,46300.0,38.8485,38.9214,38.7757,38.7757,46300.0
2012-05-18 15:30:00,63.91,63.91,63.54,63.68,116600.0,38.7939,38.7939,38.5693,38.6543,116600.0
2012-05-21 09:30:00,63.7,64.28,63.63,63.82,55900.0,38.6664,39.0185,38.6239,38.7393,55900.0
2012-05-21 10:00:00,63.8,64.6,63.76,64.58,32600.0,38.7271,39.2127,38.7028,39.2006,32600.0
2012-05-21 10:30:00,64.59,64.79,64.59,64.78,35700.0,39.2066,39.328,39.2066,39.322,35700.0
2012-05-21 11:00:00,64.77,64.88,64.41,64.44,40700.0,39.3159,39.3827,39.0974,39.1156,40700.0
2012-05-21 11:30:00,64.45,64.45,64.17,64.18,33200.0,39.1217,39.1217,38.9517,38.9578,33200.0
2012-05-21 12:00:00,64.19,64.58,64.19,64.57,34500.0,38.9638,39.2006,38.9638,39.1945,34500.0
2012-05-21 12:30:00,64.57,64.79,64.55,64.73,16900.0,39.1945,39.328,39.1824,39.2916,16900.0
2012-05-21 13:00:00,64.73,64.77,64.66,64.67,16300.0,39.2916,39.3159,39.2491,39.2552,16300.0
2012-05-21 13:30:00,64.68,64.75,64.62,64.63,26200.0,39.2613,39.3038,39.2249,39.2309,26200.0
2012-05-21 14:00:00,64.65,64.66,64.52,64.6,23900.0,39.2431,39.2491,39.1642,39.2127,23900.0
2012-05-21 14:30:00,64.59,64.71,64.58,64.71,34900.0,39.2066,39.2795,39.2006,39.2795,34900.0
2012-05-21 15:00:00,64.71,64.9,64.7,64.75,106300.0,39.2795,39.3948,39.2734,39.3038,106300.0
2012-05-21 15:30:00,64.75,64.78,64.58,64.72,129600.0,39.3038,39.322,39.2006,39.2856,129600.0
2012-05-22 09:30:00,64.8,64.96,64.57,64.62,25500.0,39.3341,39.4312,39.1945,39.2249,25500.0
2012-05-22 10:00:00,64.63,65.15,64.61,65.01,34900.0,39.2309,39.5466,39.2188,39.4616,34900.0
2012-05-22 10:30:00,65.04,65.17,64.82,64.83,41300.0,39.4798,39.5587,39.3463,39.3523,41300.0
2012-05-22 11:00:00,64.85,64.86,64.64,64.69,65000.0,39.3645,39.3705,39.237,39.2673,65000.0
2012-05-22 11:30:00,64.68,64.94,64.68,64.82,33300.0,39.2613,39.4191,39.2613,39.3463,33300.0
2012-05-22 12:00:00,64.85,64.89,64.71,64.77,49300.0,39.3645,39.3888,39.2795,39.3159,49300.0
2012-05-22 12:30:00,64.78,64.99,64.73,64.99,56200.0,39.322,39.4495,39.2916,39.4495,56200.0
2012-05-22 13:00:00,65.0,65.09,64.86,64.9,37200.0,39.4555,39.5102,39.3705,39.3948,37200.0
2012-05-22 13:30:00,64.88,64.96,64.77,64.89,48800.0,39.3827,39.4312,39.3159,39.3888,48800.0
2012-05-22 14:00:00,64.91,64.97,64.87,64.91,39900.0,39.4009,39.4373,39.3766,39.4009,39900.0
2012-05-22 14:30:00,64.92,65.0,64.85,64.88,46000.0,39.407,39.4555,39.3645,39.3827,46000.0
2012-05-22 15:00:00,64.89,64.94,64.76,64.77,71400.0,39.3888,39.4191,39.3098,39.3159,71400.0
2012-05-22 15:30:00,64.77,64.88,64.61,64.88,193700.0,39.3159,39.3827,39.2188,39.3827,193700.0
2012-05-23 09:30:00,64.65,64.65,64.05,64.48,51100.0,39.2431,39.2431,38.8789,39.1399,51100.0
2012-05-23 10:00:00,64.51,64.74,64.3,64.49,55200.0,39.1581,39.2977,39.0306,39.1459,55200.0
2012-05-23 10:30:00,64.46,64.46,64.07,64.25,57900.0,39.1277,39.1277,38.891,39.0003,57900.0
2012-05-23 11:00:00,64.25,64.67,64.2,64.65,38700.0,39.0003,39.2552,38.9699,39.2431,38700.0
2012-05-23 11:30:00,64.63,64.8,64.42,64.43,16800.0,39.2309,39.3341,39.1035,39.1095,16800.0
2012-05-23 12:00:00,64.43,64.51,64.28,64.28,23900.0,39.1095,39.1581,39.0185,39.0185,23900.0
2012-05-23 12:30:00,64.3,64.47,64.25,64.38,46400.0,39.0306,39.1338,39.0003,39.0792,46400.0
2012-05-23 13:00:00,64.39,64.6,64.37,64.58,23200.0,39.0852,39.2127,39.0731,39.2006,23200.0
2012-05-23 13:30:00,64.6,64.88,64.57,64.77,68700.0,39.2127,39.3827,39.1945,39.3159,68700.0
2012-05-23 14:00:00,64.75,64.77,64.49,64.51,20900.0,39.3038,39.3159,39.1459,39.1581,20900.0
2012-05-23 14:30:00,64.48,64.96,64.48,64.93,52600.0,39.1399,39.4312,39.1399,39.413,52600.0
2012-05-23 15:00:00,64.99,65.28,64.81,65.17,78200.0,39.4495,39.6255,39.3402,39.5587,78200.0
2012-05-23 15:30:00,65.17,65.59,65.17,65.45,154100.0,39.5587,39.8137,39.5587,39.7287,154100.0
2012-05-24 09:30:00,65.6,65.97,65.2,65.29,33100.0,39.8197,40.0443,39.5769,39.6316,33100.0
2012-05-24 10:00:00,65.26,65.4,65.1,65.26,21400.0,39.6133,39.6983,39.5162,39.6133,21400.0
2012-05-24 10:30:00,65.24,65.65,65.24,65.53,18100.0,39.6012,39.8501,39.6012,39.7772,18100.0
2012-05-24 11:00:00,65.53,65.57,65.28,65.28,15100.0,39.7772,39.8015,39.6255,39.6255,15100.0
2012-05-24 11:30:00,65.23,65.28,65.01,65.1,18600.0,39.5951,39.6255,39.4616,39.5162,18600.0
2012-05-24 12:00:00,65.09,65.09,64.8,64.89,24400.0,39.5102,39.5102,39.3341,39.3888,24400.0
2012-05-24 12:30:00,64.86,65.12,64.84,65.08,17100.0,39.3705,39.5284,39.3584,39.5041,17100.0
2012-05-24 13:00:00,65.11,65.26,65.02,65.1,15200.0,39.5223,39.6133,39.4677,39.5162,15200.0
2012-05-24 13:30:00,65.09,65.23,64.97,64.97,24300.0,39.5102,39.5951,39.4373,39.4373,24300.0
2012-05-24 14:00:00,64.95,65.13,64.91,65.09,60000.0,39.4252,39.5344,39.4009,39.5102,60000.0
2012-05-24 14:30:00,65.09,65.22,65.04,65.2,45100.0,39.5102,39.5891,39.4798,39.5769,45100.0
2012-05-24 15:00:00,65.21,65.5,65.15,65.41,46000.0,39.583,39.759,39.5466,39.7044,46000.0
2012-05-24 15:30:00,65.43,65.62,65.3,65.62,101800.0,39.7165,39.8319,39.6376,39.8319,101800.0
2012-05-25 09:30:00,65.82,66.06,65.67,65.86,16300.0,39.9533,40.0989,39.8622,39.9775,16300.0
2012-05-25 10:00:00,65.78,65.78,65.29,65.39,16000.0,39.929,39.929,39.6316,39.6923,16000.0
2012-05-25 10:30:00,65.4,65.47,65.31,65.4,72100.0,39.6983,39.7408,39.6437,39.6983,72100.0
2012-05-25 11:00:00,65.4,65.61,65.39,65.51,102400.0,39.6983,39.8258,39.6923,39.7651,102400.0
2012-05-25 11:30:00,65.51,65.83,65.47,65.66,46500.0,39.7651,39.9593,39.7408,39.8561,46500.0
2012-05-25 12:00:00,65.66,65.69,65.45,65.48,35600.0,39.8561,39.8744,39.7287,39.7469,35600.0
2012-05-25 12:30:00,65.47,65.52,65.41,65.42,35900.0,39.7408,39.7712,39.7044,39.7105,35900.0
2012-05-25 13:00:00,65.4,65.51,65.29,65.46,15800.0,39.6983,39.7651,39.6316,39.7347,15800.0
2012-05-25 13:30:00,65.46,65.54,65.46,65.52,10800.0,39.7347,39.7833,39.7347,39.7712,10800.0
2012-05-25 14:00:00,65.51,65.52,65.27,65.27,19700.0,39.7651,39.7712,39.6194,39.6194,19700.0
2012-05-25 14:30:00,65.28,65.34,65.13,65.27,38400.0,39.6255,39.6619,39.5344,39.6194,38400.0
2012-05-25 15:00:00,65.27,65.35,65.17,65.31,44800.0,39.6194,39.668,39.5587,39.6437,44800.0
2012-05-25 15:30:00,65.3,65.42,65.23,65.31,85800.0,39.6376,39.7105,39.5951,39.6437,85800.0
2012-05-29 09:30:00,65.64,66.09,65.6,65.95,31000.0,39.844,40.1172,39.8197,40.0322,31000.0
2012-05-29 10:00:00,65.88,66.4,65.72,66.26,19800.0,39.9897,40.3053,39.8926,40.2204,19800.0
2012-05-29 10:30:00,66.28,66.39,66.12,66.14,17500.0,40.2325,40.2993,40.1354,40.1475,17500.0
2012-05-29 11:00:00,66.15,66.15,66.05,66.09,13800.0,40.1536,40.1536,40.0929,40.1172,13800.0
2012-05-29 11:30:00,66.07,66.09,65.81,65.91,36200.0,40.105,40.1172,39.9472,40.0079,36200.0
2012-05-29 12:00:00,65.9,66.11,65.81,66.07,32300.0,40.0018,40.1293,39.9472,40.105,32300.0
2012-05-29 12:30:00,66.07,66.33,66.0,66.19,25100.0,40.105,40.2628,40.0625,40.1779,25100.0
2012-05-29 13:00:00,66.17,66.24,66.02,66.19,19800.0,40.1657,40.2082,40.0747,40.1779,19800.0
2012-05-29 13:30:00,66.16,66.31,66.13,66.29,24700.0,40.1597,40.2507,40.1414,40.2386,24700.0
2012-05-29 14:00:00,66.29,66.37,66.22,66.31,26500.0,40.2386,40.2871,40.1961,40.2507,26500.0
2012-05-29 14:30:00,66.29,66.31,66.18,66.26,19700.0,40.2386,40.2507,40.1718,40.2204,19700.0
2012-05-29 15:00:00,66.25,66.36,66.14,66.26,37700.0,40.2143,40.2811,40.1475,40.2204,37700.0
2012-05-29 15:30:00,66.28,66.41,66.18,66.41,76000.0,40.2325,40.3114,40.1718,40.3114,76000.0
2012-05-30 09:30:00,65.66,65.7,65.22,65.56,31200.0,39.8561,39.8804,39.5891,39.7954,31200.0
2012-05-30 10:00:00,65.58,65.58,65.26,65.4,30400.0,39.8076,39.8076,39.6133,39.6983,30400.0
2012-05-30 10:30:00,65.42,65.46,65.13,65.18,21700.0,39.7105,39.7347,39.5344,39.5648,21700.0
2012-05-30 11:00:00,65.18,65.53,65.11,65.27,21100.0,39.5648,39.7772,39.5223,39.6194,21100.0
2012-05-30 11:30:00,65.28,65.39,65.2,65.27,15400.0,39.6255,39.6923,39.5769,39.6194,15400.0
2012-05-30 12:00:00,65.25,65.26,64.89,64.92,24900.0,39.6073,39.6133,39.3888,39.407,24900.0
2012-05-30 12:30:00,64.91,65.13,64.87,65.11,22800.0,39.4009,39.5344,39.3766,39.5223,22800.0
2012-05-30 13:00:00,65.12,65.19,65.03,65.14,28600.0,39.5284,39.5709,39.4737,39.5405,28600.0
2012-05-30 13:30:00,65.12,65.26,65.1,65.17,21400.0,39.5284,39.6133,39.5162,39.5587,21400.0
2012-05-30 14:00:00,65.16,65.32,65.14,65.16,24200.0,39.5526,39.6498,39.5405,39.5526,24200.0
2012-05-30 14:30:00,65.19,65.21,64.96,65.03,40400.0,39.5709,39.583,39.4312,39.4737,40400.0
2012-05-30 15:00:00,65.02,65.07,64.79,65.05,50100.0,39.4677,39.498,39.328,39.4859,50100.0
2012-05-30 15:30:00,65.06,65.07,64.82,64.83,97300.0,39.4919,39.498,39.3463,39.3523,97300.0
2012-05-31 09:30:00,64.86,64.92,64.34,64.39,19100.0,39.3705,39.407,39.0549,39.0852,19100.0
2012-05-31 10:00:00,64.39,64.65,64.39,64.65,14900.0,39.0852,39.2431,39.0852,39.2431,14900.0
2012-05-31 10:30:00,64.65,64.92,64.54,64.64,50100.0,39.2431,39.407,39.1763,39.237,50100.0
2012-05-31 11:00:00,64.59,64.67,64.45,64.67,17400.0,39.2066,39.2552,39.1217,39.2552,17400.0
2012-05-31 11:30:00,64.7,64.85,64.6,64.69,35000.0,39.2734,39.3645,39.2127,39.2673,35000.0
2012-05-31 12:00:00,64.66,64.99,64.63,64.94,41000.0,39.2491,39.4495,39.2309,39.4191,41000.0
2012-05-31 12:30:00,64.94,64.98,64.76,64.86,21600.0,39.4191,39.4434,39.3098,39.3705,21600.0
2012-05-31 13:00:00,64.86,65.07,64.86,64.89,21500.0,39.3705,39.498,39.3705,39.3888,21500.0
2012-05-31 13:30:00,64.89,64.91,64.71,64.74,20700.0,39.3888,39.4009,39.2795,39.2977,20700.0
2012-05-31 14:00:00,64.78,65.07,64.78,64.98,18200.0,39.322,39.498,39.322,39.4434,18200.0
2012-05-31 14:30:00,64.98,65.04,64.84,64.97,28000.0,39.4434,39.4798,39.3584,39.4373,28000.0
2012-05-31 15:00:00,64.97,65.52,64.92,65.51,45800.0,39.4373,39.7712,39.407,39.7651,45800.0
2012-05-31 15:30:00,65.49,65.63,64.99,65.15,184500.0,39.753,39.8379,39.4495,39.5466,184500.0
2012-06-01 09:30:00,63.89,64.81,63.89,64.39,38800.0,38.7817,39.3402,38.7817,39.0852,38800.0
2012-06-01 10:00:00,64.36,64.65,64.21,64.32,35300.0,39.067,39.2431,38.976,39.0428,35300.0
2012-06-01 10:30:00,64.29,64.53,64.21,64.46,26900.0,39.0245,39.1702,38.976,39.1277,26900.0
2012-06-01 11:00:00,64.45,64.47,64.34,64.35,56300.0,39.1217,39.1338,39.0549,39.061,56300.0
2012-06-01 11:30:00,64.37,64.48,64.27,64.44,40700.0,39.0731,39.1399,39.0124,39.1156,40700.0
2012-06-01 12:00:00,64.41,64.64,64.37,64.45,14400.0,39.0974,39.237,39.0731,39.1217,14400.0
2012-06-01 12:30:00,64.44,64.44,64.25,64.28,8900.0,39.1156,39.1156,39.0003,39.0185,8900.0
2012-06-01 13:00:00,64.26,64.38,64.22,64.23,38500.0,39.0063,39.0792,38.9821,38.9881,38500.0
2012-06-01 13:30:00,64.19,64.25,63.99,64.15,13700.0,38.9638,39.0003,38.8424,38.9396,13700.0
2012-06-01 14:00:00,64.15,64.24,63.95,64.17,17100.0,38.9396,38.9942,38.8182,38.9517,17100.0
2012-06-01 14:30:00,64.15,64.27,64.07,64.07,27400.0,38.9396,39.0124,38.891,38.891,27400.0
2012-06-01 15:00:00,64.08,64.16,63.96,64.08,29000.0,38.8971,38.9456,38.8242,38.8971,29000.0
2012-06-01 15:30:00,64.07,64.13,63.83,63.84,99900.0,38.891,38.9274,38.7453,38.7514,99900.0
2012-06-04 09:30:00,64.0,64.09,63.58,63.7,19700.0,38.8485,38.9031,38.5936,38.6664,19700.0
2012-06-04 10:00:00,63.71,64.01,63.57,63.81,26100.0,38.6725,38.8546,38.5875,38.7332,26100.0
2012-06-04 10:30:00,63.82,63.93,63.61,63.88,66200.0,38.7393,38.806,38.6118,38.7757,66200.0
2012-06-04 11:00:00,63.88,63.94,63.49,63.5,15800.0,38.7757,38.8121,38.5389,38.545,15800.0
2012-06-04 11:30:00,63.5,63.53,63.29,63.4,18900.0,38.545,38.5632,38.4175,38.4843,18900.0
2012-06-04 12:00:00,63.39,63.53,63.04,63.04,13700.0,38.4782,38.5632,38.2658,38.2658,13700.0
2012-06-04 12:30:00,63.03,63.12,62.97,63.06,28300.0,38.2597,38.3143,38.2233,38.2779,28300.0
2012-06-04 13:00:00,63.07,63.16,62.89,63.03,26600.0,38.284,38.3386,38.1747,38.2597,26600.0
2012-06-04 13:30:00,63.05,63.3,62.95,63.13,18800.0,38.2719,38.4236,38.2112,38.3204,18800.0
2012-06-04 14:00:00,63.16,63.38,63.15,63.37,38300.0,38.3386,38.4722,38.3326,38.4661,38300.0
2012-06-04 14:30:00,63.35,63.53,63.19,63.19,31700.0,38.454,38.5632,38.3568,38.3568,31700.0
2012-06-04 15:00:00,63.17,63.26,63.06,63.24,44300.0,38.3447,38.3993,38.2779,38.3872,44300.0
2012-06-04 15:30:00,63.23,63.49,63.12,63.38,85600.0,38.3811,38.5389,38.3143,38.4722,85600.0
2012-06-05 09:30:00,63.18,63.78,63.13,63.78,25100.0,38.3508,38.715,38.3204,38.715,25100.0
2012-06-05 10:00:00,63.88,64.03,63.78,63.96,17900.0,38.7757,38.8667,38.715,38.8242,17900.0
2012-06-05 10:30:00,63.96,63.98,63.7,63.86,42100.0,38.8242,38.8364,38.6664,38.7635,42100.0
2012-06-05 11:00:00,63.91,64.42,63.88,64.35,42700.0,38.7939,39.1035,38.7757,39.061,42700.0
2012-06-05 11:30:00,64.43,64.46,64.03,64.19,42600.0,39.1095,39.1277,38.8667,38.9638,42600.0
2012-06-05 12:00:00,64.15,64.54,64.15,64.38,26500.0,38.9396,39.1763,38.9396,39.0792,26500.0
2012-06-05 12:30:00,64.4,64.83,64.4,64.81,26800.0,39.0913,39.3523,39.0913,39.3402,26800.0
2012-06-05 13:00:00,64.79,64.83,64.67,64.77,12500.0,39.328,39.3523,39.2552,39.3159,12500.0
2012-06-05 13:30:00,64.75,65.0,64.7,65.0,10800.0,39.3038,39.4555,39.2734,39.4555,10800.0
2012-06-05 14:00:00,64.97,64.98,64.7,64.72,57400.0,39.4373,39.4434,39.2734,39.2856,57400.0
2012-06-05 14:30:00,64.71,64.8,64.68,64.72,11200.0,39.2795,39.3341,39.2613,39.2856,11200.0
2012-06-05 15:00:00,64.73,64.82,64.61,64.79,47800.0,39.2916,39.3463,39.2188,39.328,47800.0
2012-06-05 15:30:00,64.77,64.9,64.69,64.89,183800.0,39.3159,39.3948,39.2673,39.3888,183800.0
2012-06-06 09:30:00,65.44,65.47,64.77,65.18,39700.0,39.7226,39.7408,39.3159,39.5648,39700.0
2012-06-06 10:00:00,65.13,65.4,64.88,64.89,47800.0,39.5344,39.6983,39.3827,39.3888,47800.0
2012-06-06 10:30:00,64.86,65.21,64.76,65.21,25400.0,39.3705,39.583,39.3098,39.583,25400.0
2012-06-06 11:00:00,65.19,65.48,65.17,65.45,18800.0,39.5709,39.7469,39.5587,39.7287,18800.0
2012-06-06 11:30:00,65.46,65.59,65.32,65.57,37900.0,39.7347,39.8137,39.6498,39.8015,37900.0
2012-06-06 12:00:00,65.58,65.86,65.58,65.69,23000.0,39.8076,39.9775,39.8076,39.8744,23000.0
2012-06-06 12:30:00,65.71,65.77,65.59,65.6,39500.0,39.8865,39.9229,39.8137,39.8197,39500.0
2012-06-06 13:00:00,65.6,65.75,65.55,65.72,29400.0,39.8197,39.9108,39.7894,39.8926,29400.0
2012-06-06 13:30:00,65.73,65.79,65.66,65.75,54900.0,39.8986,39.9351,39.8561,39.9108,54900.0
2012-06-06 14:00:00,65.76,66.0,65.68,65.98,42700.0,39.9168,40.0625,39.8683,40.0504,42700.0
2012-06-06 14:30:00,65.99,66.16,65.95,66.07,41000.0,40.0565,40.1597,40.0322,40.105,41000.0
2012-06-06 15:00:00,66.06,66.07,65.77,65.84,46500.0,40.0989,40.105,39.9229,39.9654,46500.0
2012-06-06 15:30:00,65.84,66.13,65.78,66.12,191800.0,39.9654,40.1414,39.929,40.1354,191800.0
2012-06-07 09:30:00,66.7,66.83,65.97,66.08,32900.0,40.4874,40.5663,40.0443,40.1111,32900.0
2012-06-07 10:00:00,66.04,66.24,65.51,66.24,49300.0,40.0868,40.2082,39.7651,40.2082,49300.0
2012-06-07 10:30:00,66.29,66.32,65.84,66.0,24300.0,40.2386,40.2568,39.9654,40.0625,24300.0
2012-06-07 11:00:00,65.94,66.12,65.75,65.9,54800.0,40.0261,40.1354,39.9108,40.0018,54800.0
2012-06-07 11:30:00,65.91,66.14,65.8,65.88,28300.0,40.0079,40.1475,39.9411,39.9897,28300.0
2012-06-07 12:00:00,65.87,66.1,65.82,65.94,24400.0,39.9836,40.1232,39.9533,40.0261,24400.0
2012-06-07 12:30:00,65.99,66.13,65.95,66.06,17900.0,40.0565,40.1414,40.0322,40.0989,17900.0
2012-06-07 13:00:00,66.06,66.24,66.03,66.12,29200.0,40.0989,40.2082,40.0807,40.1354,29200.0
2012-06-07 13:30:00,66.08,66.15,65.85,65.95,21600.0,40.1111,40.1536,39.9715,40.0322,21600.0
2012-06-07 14:00:00,65.96,65.96,65.75,65.91,36600.0,40.0382,40.0382,39.9108,40.0079,36600.0
2012-06-07 14:30:00,65.92,66.02,65.78,66.02,24600.0,40.014,40.0747,39.929,40.0747,24600.0
2012-06-07 15:00:00,66.0,66.02,65.66,65.75,40600.0,40.0625,40.0747,39.8561,39.9108,40600.0
2012-06-07 15:30:00,65.73,65.8,65.57,65.66,211100.0,39.8986,39.9411,39.8015,39.8561,211100.0
2012-06-08 09:30:00,65.63,66.26,65.29,66.12,40700.0,39.8379,40.2204,39.6316,40.1354,40700.0
2012-06-08 10:00:00,66.19,66.34,66.1,66.14,11000.0,40.1779,40.2689,40.1232,40.1475,11000.0
2012-06-08 10:30:00,66.15,66.35,66.1,66.31,22300.0,40.1536,40.275,40.1232,40.2507,22300.0
2012-06-08 11:00:00,66.33,66.33,65.98,66.01,26100.0,40.2628,40.2628,40.0504,40.0686,26100.0
2012-06-08 11:30:00,65.99,66.21,65.97,66.04,17700.0,40.0565,40.19,40.0443,40.0868,17700.0
2012-06-08 12:00:00,66.03,66.24,66.02,66.19,19200.0,40.0807,40.2082,40.0747,40.1779,19200.0
2012-06-08 12:30:00,66.17,66.33,66.11,66.24,48000.0,40.1657,40.2628,40.1293,40.2082,48000.0
2012-06-08 13:00:00,66.29,66.46,66.27,66.37,18400.0,40.2386,40.3418,40.2264,40.2871,18400.0
2012-06-08 13:30:00,66.38,66.59,66.32,66.54,14700.0,40.2932,40.4207,40.2568,40.3903,14700.0
2012-06-08 14:00:00,66.54,66.57,66.31,66.41,30400.0,40.3903,40.4085,40.2507,40.3114,30400.0
2012-06-08 14:30:00,66.4,66.61,66.37,66.56,21500.0,40.3053,40.4328,40.2871,40.4025,21500.0
2012-06-08 15:00:00,66.57,66.61,66.41,66.41,28700.0,40.4085,40.4328,40.3114,40.3114,28700.0
2012-06-08 15:30:00,66.43,66.67,66.35,66.65,97700.0,40.3235,40.4692,40.275,40.4571,97700.0
2012-06-11 09:30:00,67.1,67.15,66.54,66.64,30700.0,40.7302,40.7606,40.3903,40.451,30700.0
2012-06-11 10:00:00,66.67,66.82,66.42,66.56,21900.0,40.4692,40.5603,40.3175,40.4025,21900.0
2012-06-11 10:30:00,66.58,66.7,66.04,66.07,44000.0,40.4146,40.4874,40.0868,40.105,44000.0
2012-06-11 11:00:00,66.08,66.08,65.74,65.9,22700.0,40.1111,40.1111,39.9047,40.0018,22700.0
2012-06-11 11:30:00,65.92,66.15,65.79,65.95,26800.0,40.014,40.1536,39.9351,40.0322,26800.0
2012-06-11 12:00:00,65.97,66.02,65.76,65.79,17600.0,40.0443,40.0747,39.9168,39.9351,17600.0
2012-06-11 12:30:00,65.78,65.84,65.68,65.76,17300.0,39.929,39.9654,39.8683,39.9168,17300.0
2012-06-11 13:00:00,65.76,65.86,65.7,65.75,18800.0,39.9168,39.9775,39.8804,39.9108,18800.0
2012-06-11 13:30:00,65.73,65.78,65.53,65.55,21600.0,39.8986,39.929,39.7772,39.7894,21600.0
2012-06-11 14:00:00,65.54,65.63,65.4,65.5,30200.0,39.7833,39.8379,39.6983,39.759,30200.0
2012-06-11 14:30:00,65.48,65.72,65.48,65.72,12500.0,39.7469,39.8926,39.7469,39.8926,12500.0
2012-06-11 15:00:00,65.71,65.71,65.18,65.28,35700.0,39.8865,39.8865,39.5648,39.6255,35700.0
2012-06-11 15:30:00,65.3,65.55,65.0,65.08,92600.0,39.6376,39.7894,39.4555,39.5041,92600.0
2012-06-12 09:30:00,65.31,65.33,64.82,65.21,26500.0,39.6437,39.6558,39.3463,39.583,26500.0
2012-06-12 10:00:00,65.19,65.46,64.97,65.17,33200.0,39.5709,39.7347,39.4373,39.5587,33200.0
2012-06-12 10:30:00,65.16,65.32,64.74,64.96,34200.0,39.5526,39.6498,39.2977,39.4312,34200.0
2012-06-12 11:00:00,64.98,65.66,64.93,65.59,26700.0,39.4434,39.8561,39.413,39.8137,26700.0
2012-06-12 11:30:00,65.59,65.62,65.16,65.2,18700.0,39.8137,39.8319,39.5526,39.5769,18700.0
2012-06-12 12:00:00,65.2,65.38,65.1,65.31,28800.0,39.5769,39.6862,39.5162,39.6437,28800.0
2012-06-12 12:30:00,65.29,65.34,65.04,65.12,29300.0,39.6316,39.6619,39.4798,39.5284,29300.0
2012-06-12 13:00:00,65.14,65.43,65.12,65.33,26900.0,39.5405,39.7165,39.5284,39.6558,26900.0
2012-06-12 13:30:00,65.33,65.54,65.33,65.35,17200.0,39.6558,39.7833,39.6558,39.668,17200.0
2012-06-12 14:00:00,65.36,65.49,65.34,65.43,14200.0,39.674,39.753,39.6619,39.7165,14200.0
2012-06-12 14:30:00,65.43,65.81,65.43,65.66,54500.0,39.7165,39.9472,39.7165,39.8561,54500.0
2012-06-12 15:00:00,65.66,65.83,65.57,65.81,42000.0,39.8561,39.9593,39.8015,39.9472,42000.0
2012-06-12 15:30:00,65.84,65.94,65.64,65.83,118300.0,39.9654,40.0261,39.844,39.9593,118300.0
2012-06-13 09:30:00,65.58,65.79,65.3,65.5,16200.0,39.8076,39.9351,39.6376,39.759,16200.0
2012-06-13 10:00:00,65.42,65.82,65.39,65.72,9000.0,39.7105,39.9533,39.6923,39.8926,9000.0
2012-06-13 10:30:00,65.87,66.06,65.87,66.0,6200.0,39.9836,40.0989,39.9836,40.0625,6200.0
2012-06-13 11:00:00,66.01,66.01,65.69,65.85,20100.0,40.0686,40.0686,39.8744,39.9715,20100.0
2012-06-13 11:30:00,65.83,65.9,65.69,65.8,12100.0,39.9593,40.0018,39.8744,39.9411,12100.0
2012-06-13 12:00:00,65.81,65.88,65.64,65.8,12000.0,39.9472,39.9897,39.844,39.9411,12000.0
2012-06-13 12:30:00,65.85,66.22,65.82,66.11,18200.0,39.9715,40.1961,39.9533,40.1293,18200.0
2012-06-13 13:00:00,66.15,66.21,65.95,66.16,16600.0,40.1536,40.19,40.0322,40.1597,16600.0
2012-06-13 13:30:00,66.14,66.29,65.97,65.97,25200.0,40.1475,40.2386,40.0443,40.0443,25200.0
2012-06-13 14:00:00,65.99,66.17,65.89,66.13,46100.0,40.0565,40.1657,39.9958,40.1414,46100.0
2012-06-13 14:30:00,66.11,66.13,65.88,65.88,47300.0,40.1293,40.1414,39.9897,39.9897,47300.0
2012-06-13 15:00:00,65.89,65.99,65.55,65.56,92800.0,39.9958,40.0565,39.7894,39.7954,92800.0
2012-06-13 15:30:00,65.56,65.66,65.22,65.45,77600.0,39.7954,39.8561,39.5891,39.7287,77600.0
2012-06-14 09:30:00,65.45,66.11,65.43,66.11,20800.0,39.7287,40.1293,39.7165,40.1293,20800.0
2012-06-14 10:00:00,66.25,66.29,65.99,66.05,34100.0,40.2143,40.2386,40.0565,40.0929,34100.0
2012-06-14 10:30:00,66.04,66.34,66.04,66.25,7300.0,40.0868,40.2689,40.0868,40.2143,7300.0
2012-06-14 11:00:00,66.31,66.36,66.2,66.3,17500.0,40.2507,40.2811,40.1839,40.2446,17500.0
2012-06-14 11:30:00,66.3,66.35,66.19,66.23,16100.0,40.2446,40.275,40.1779,40.2021,16100.0
2012-06-14 12:00:00,66.25,66.37,66.16,66.16,14300.0,40.2143,40.2871,40.1597,40.1597,14300.0
2012-06-14 12:30:00,66.18,66.4,66.16,66.4,33100.0,40.1718,40.3053,40.1597,40.3053,33100.0
2012-06-14 13:00:00,66.38,66.51,66.35,66.4,52000.0,40.2932,40.3721,40.275,40.3053,52000.0
2012-06-14 13:30:00,66.4,66.53,66.39,66.47,17900.0,40.3053,40.3842,40.2993,40.3478,17900.0
2012-06-14 14:00:00,66.47,66.58,66.25,66.26,86100.0,40.3478,40.4146,40.2143,40.2204,86100.0
2012-06-14 14:30:00,66.25,66.26,65.93,65.93,64100.0,40.2143,40.2204,40.02,40.02,64100.0
2012-06-14 15:00:00,65.95,66.75,65.91,66.11,140700.0,40.0322,40.5178,40.0079,40.1293,140700.0
2012-06-14 15:30:00,66.11,66.59,66.08,66.48,163400.0,40.1293,40.4207,40.1111,40.3539,163400.0
2012-06-15 09:30:00,66.68,66.8,66.08,66.31,154800.0,40.4753,40.5481,40.1111,40.2507,154800.0
2012-06-15 10:00:00,66.46,66.51,66.13,66.25,13200.0,40.3418,40.3721,40.1414,40.2143,13200.0
2012-06-15 10:30:00,66.28,66.55,66.16,66.33,29400.0,40.2325,40.3964,40.1597,40.2628,29400.0
2012-06-15 11:00:00,66.37,66.61,66.37,66.44,9600.0,40.2871,40.4328,40.2871,40.3296,9600.0
2012-06-15 11:30:00,66.47,66.51,66.25,66.25,6200.0,40.3478,40.3721,40.2143,40.2143,6200.0
2012-06-15 12:00:00,66.28,66.32,66.18,66.28,28200.0,40.2325,40.2568,40.1718,40.2325,28200.0
2012-06-15 12:30:00,66.3,66.33,66.16,66.3,20500.0,40.2446,40.2628,40.1597,40.2446,20500.0
2012-06-15 13:00:00,66.29,66.43,66.25,66.3,37200.0,40.2386,40.3235,40.2143,40.2446,37200.0
2012-06-15 13:30:00,66.32,66.53,66.3,66.53,34300.0,40.2568,40.3842,40.2446,40.3842,34300.0
2012-06-15 14:00:00,66.55,66.7,66.49,66.68,45500.0,40.3964,40.4874,40.36,40.4753,45500.0
2012-06-15 14:30:00,66.69,66.9,66.6,66.68,39900.0,40.4814,40.6088,40.4267,40.4753,39900.0
2012-06-15 15:00:00,66.69,66.78,66.61,66.7,19500.0,40.4814,40.536,40.4328,40.4874,19500.0
2012-06-15 15:30:00,66.69,67.05,66.67,67.02,212800.0,40.4814,40.6999,40.4692,40.6817,212800.0
2012-06-18 09:30:00,66.63,67.15,66.4,66.81,23800.0,40.4449,40.7606,40.3053,40.5542,23800.0
2012-06-18 10:00:00,66.8,67.53,66.8,67.53,24100.0,40.5481,40.9913,40.5481,40.9913,24100.0
2012-06-18 10:30:00,67.52,67.89,67.43,67.53,17700.0,40.9852,41.2098,40.9306,40.9913,17700.0
2012-06-18 11:00:00,67.49,67.55,67.22,67.29,42600.0,40.967,41.0034,40.8031,40.8456,42600.0
2012-06-18 11:30:00,67.3,67.51,67.17,67.45,57600.0,40.8516,40.9791,40.7727,40.9427,57600.0
2012-06-18 12:00:00,67.41,67.45,67.29,67.35,39100.0,40.9184,40.9427,40.8456,40.882,39100.0
2012-06-18 12:30:00,67.32,67.59,67.31,67.39,44300.0,40.8638,41.0277,40.8577,40.9063,44300.0
2012-06-18 13:00:00,67.41,67.62,67.35,67.62,16600.0,40.9184,41.0459,40.882,41.0459,16600.0
2012-06-18 13:30:00,67.58,67.71,67.52,67.67,118000.0,41.0216,41.1005,40.9852,41.0762,118000.0
2012-06-18 14:00:00,67.72,67.72,67.45,67.49,37700.0,41.1066,41.1066,40.9427,40.967,37700.0
2012-06-18 14:30:00,67.52,67.58,67.38,67.42,35100.0,40.9852,41.0216,40.9002,40.9245,35100.0
2012-06-18 15:00:00,67.43,67.54,67.3,67.41,69500.0,40.9306,40.9973,40.8516,40.9184,69500.0
2012-06-18 15:30:00,67.41,67.69,67.38,67.59,164300.0,40.9184,41.0884,40.9002,41.0277,164300.0
2012-06-19 09:30:00,67.65,67.87,67.35,67.5,69500.0,41.0641,41.1976,40.882,40.973,69500.0
2012-06-19 10:00:00,67.48,67.64,67.39,67.53,46300.0,40.9609,41.058,40.9063,40.9913,46300.0
2012-06-19 10:30:00,67.5,67.6,67.26,67.49,62300.0,40.973,41.0337,40.8274,40.967,62300.0
2012-06-19 11:00:00,67.48,67.6,67.4,67.56,64300.0,40.9609,41.0337,40.9123,41.0095,64300.0
2012-06-19 11:30:00,67.56,67.6,67.51,67.57,43500.0,41.0095,41.0337,40.9791,41.0155,43500.0
2012-06-19 12:00:00,67.59,67.61,67.51,67.6,28900.0,41.0277,41.0398,40.9791,41.0337,28900.0
2012-06-19 12:30:00,67.58,67.59,67.49,67.49,31500.0,41.0216,41.0277,40.967,40.967,31500.0
2012-06-19 13:00:00,67.49,67.52,67.32,67.32,41200.0,40.967,40.9852,40.8638,40.8638,41200.0
2012-06-19 13:30:00,67.34,67.37,67.12,67.12,66600.0,40.8759,40.8941,40.7424,40.7424,66600.0
2012-06-19 14:00:00,67.12,67.14,66.83,66.91,29100.0,40.7424,40.7545,40.5663,40.6149,29100.0
2012-06-19 14:30:00,66.9,66.95,66.74,66.91,39000.0,40.6088,40.6392,40.5117,40.6149,39000.0
2012-06-19 15:00:00,66.9,67.12,66.83,67.04,34800.0,40.6088,40.7424,40.5663,40.6938,34800.0
2012-06-19 15:30:00,67.02,67.13,66.92,67.1,114700.0,40.6817,40.7484,40.621,40.7302,114700.0
2012-06-20 09:30:00,67.09,67.37,66.94,67.15,22800.0,40.7242,40.8941,40.6331,40.7606,22800.0
2012-06-20 10:00:00,67.12,67.27,66.95,67.21,28700.0,40.7424,40.8334,40.6392,40.797,28700.0
2012-06-20 10:30:00,67.15,67.41,67.14,67.26,18500.0,40.7606,40.9184,40.7545,40.8274,18500.0
2012-06-20 11:00:00,67.25,67.39,67.19,67.2,55200.0,40.8213,40.9063,40.7849,40.7909,55200.0
2012-06-20 11:30:00,67.22,67.24,67.02,67.02,13900.0,40.8031,40.8152,40.6817,40.6817,13900.0
2012-06-20 12:00:00,67.04,67.04,66.81,66.84,12700.0,40.6938,40.6938,40.5542,40.5724,12700.0
2012-06-20 12:30:00,66.9,66.98,66.53,66.93,39900.0,40.6088,40.6574,40.3842,40.627,39900.0
2012-06-20 13:00:00,66.96,67.19,66.93,66.98,21600.0,40.6453,40.7849,40.627,40.6574,21600.0
2012-06-20 13:30:00,67.01,67.06,66.85,66.99,18200.0,40.6756,40.706,40.5785,40.6635,18200.0
2012-06-20 14:00:00,66.97,67.06,66.83,66.91,90600.0,40.6513,40.706,40.5663,40.6149,90600.0
2012-06-20 14:30:00,66.93,67.12,66.79,66.92,36700.0,40.627,40.7424,40.5421,40.621,36700.0
2012-06-20 15:00:00,66.94,67.01,66.8,67.0,49200.0,40.6331,40.6756,40.5481,40.6695,49200.0
2012-06-20 15:30:00,66.98,67.12,66.84,67.11,116300.0,40.6574,40.7424,40.5724,40.7363,116300.0
2012-06-21 09:30:00,67.44,67.55,66.71,66.73,73700.0,40.9366,41.0034,40.4935,40.5056,73700.0
2012-06-21 10:00:00,66.74,66.81,66.43,66.5,41100.0,40.5117,40.5542,40.3235,40.366,41100.0
2012-06-21 10:30:00,66.47,66.61,66.37,66.46,40500.0,40.3478,40.4328,40.2871,40.3418,40500.0
2012-06-21 11:00:00,66.46,66.46,66.0,66.06,34300.0,40.3418,40.3418,40.0625,40.0989,34300.0
2012-06-21 11:30:00,66.07,66.45,66.0,66.45,28800.0,40.105,40.3357,40.0625,40.3357,28800.0
2012-06-21 12:00:00,66.46,66.52,66.25,66.31,50500.0,40.3418,40.3782,40.2143,40.2507,50500.0
2012-06-21 12:30:00,66.3,66.5,66.26,66.44,32700.0,40.2446,40.366,40.2204,40.3296,32700.0
2012-06-21 13:00:00,66.45,66.46,66.13,66.18,30300.0,40.3357,40.3418,40.1414,40.1718,30300.0
2012-06-21 13:30:00,66.16,66.24,65.99,66.22,21400.0,40.1597,40.2082,40.0565,40.1961,21400.0
2012-06-21 14:00:00,66.19,66.23,66.11,66.2,40800.0,40.1779,40.2021,40.1293,40.1839,40800.0
2012-06-21 14:30:00,66.17,66.34,66.14,66.27,18800.0,40.1657,40.2689,40.1475,40.2264,18800.0
2012-06-21 15:00:00,66.26,66.38,66.11,66.33,74700.0,40.2204,40.2932,40.1293,40.2628,74700.0
2012-06-21 15:30:00,66.32,66.35,66.16,66.24,170700.0,40.2568,40.275,40.1597,40.2082,170700.0
2012-06-22 09:30:00,66.6,66.65,65.74,65.95,57400.0,40.4267,40.4571,39.9047,40.0322,57400.0
2012-06-22 10:00:00,65.95,66.17,65.68,65.69,59300.0,40.0322,40.1657,39.8683,39.8744,59300.0
2012-06-22 10:30:00,65.69,65.81,65.47,65.61,71100.0,39.8744,39.9472,39.7408,39.8258,71100.0
2012-06-22 11:00:00,65.62,65.77,65.37,65.38,29800.0,39.8319,39.9229,39.6801,39.6862,29800.0
2012-06-22 11:30:00,65.39,65.71,65.39,65.46,40900.0,39.6923,39.8865,39.6923,39.7347,40900.0
2012-06-22 12:00:00,65.46,65.46,65.29,65.29,35300.0,39.7347,39.7347,39.6316,39.6316,35300.0
2012-06-22 12:30:00,65.28,65.53,65.25,65.51,27500.0,39.6255,39.7772,39.6073,39.7651,27500.0
2012-06-22 13:00:00,65.51,65.55,65.45,65.54,15300.0,39.7651,39.7894,39.7287,39.7833,15300.0
2012-06-22 13:30:00,65.52,65.7,65.51,65.59,20400.0,39.7712,39.8804,39.7651,39.8137,20400.0
2012-06-22 14:00:00,65.62,65.84,65.62,65.81,64100.0,39.8319,39.9654,39.8319,39.9472,64100.0
2012-06-22 14:30:00,65.81,65.98,65.73,65.98,20400.0,39.9472,40.0504,39.8986,40.0504,20400.0
2012-06-22 15:00:00,65.97,66.04,65.91,65.95,34100.0,40.0443,40.0868,40.0079,40.0322,34100.0
2012-06-22 15:30:00,65.95,66.13,65.87,65.98,152700.0,40.0322,40.1414,39.9836,40.0504,152700.0
2012-06-25 09:30:00,65.29,65.92,65.24,65.71,72200.0,39.6316,40.014,39.6012,39.8865,72200.0
2012-06-25 10:00:00,65.73,65.93,65.59,65.69,28900.0,39.8986,40.02,39.8137,39.8744,28900.0
2012-06-25 10:30:00,65.7,65.75,65.44,65.46,25700.0,39.8804,39.9108,39.7226,39.7347,25700.0
2012-06-25 11:00:00,65.44,65.57,65.38,65.51,25800.0,39.7226,39.8015,39.6862,39.7651,25800.0
2012-06-25 11:30:00,65.5,65.71,65.43,65.68,25400.0,39.759,39.8865,39.7165,39.8683,25400.0
2012-06-25 12:00:00,65.64,65.75,65.54,65.62,13600.0,39.844,39.9108,39.7833,39.8319,13600.0
2012-06-25 12:30:00,65.66,65.77,65.54,65.61,58200.0,39.8561,39.9229,39.7833,39.8258,58200.0
2012-06-25 13:00:00,65.58,65.73,65.56,65.72,9900.0,39.8076,39.8986,39.7954,39.8926,9900.0
2012-06-25 13:30:00,65.71,66.01,65.69,66.01,48800.0,39.8865,40.0686,39.8744,40.0686,48800.0
2012-06-25 14:00:00,66.0,66.11,65.87,65.95,49400.0,40.0625,40.1293,39.9836,40.0322,49400.0
2012-06-25 14:30:00,65.93,65.94,65.79,65.91,35600.0,40.02,40.0261,39.9351,40.0079,35600.0
2012-06-25 15:00:00,65.92,66.1,65.86,66.03,48900.0,40.014,40.1232,39.9775,40.0807,48900.0
2012-06-25 15:30:00,66.04,66.18,65.92,65.92,133000.0,40.0868,40.1718,40.014,40.014,133000.0
2012-06-26 09:30:00,66.14,66.51,66.06,66.16,24300.0,40.1475,40.3721,40.0989,40.1597,24300.0
2012-06-26 10:00:00,66.06,66.41,65.92,65.92,18500.0,40.0989,40.3114,40.014,40.014,18500.0
2012-06-26 10:30:00,65.89,66.12,65.79,66.06,29800.0,39.9958,40.1354,39.9351,40.0989,29800.0
2012-06-26 11:00:00,66.06,66.19,65.84,66.14,16100.0,40.0989,40.1779,39.9654,40.1475,16100.0
2012-06-26 11:30:00,66.12,66.43,66.1,66.4,24700.0,40.1354,40.3235,40.1232,40.3053,24700.0
2012-06-26 12:00:00,66.4,66.51,66.29,66.33,34800.0,40.3053,40.3721,40.2386,40.2628,34800.0
2012-06-26 12:30:00,66.37,66.56,66.32,66.45,33200.0,40.2871,40.4025,40.2568,40.3357,33200.0
2012-06-26 13:00:00,66.45,66.53,66.4,66.41,23700.0,40.3357,40.3842,40.3053,40.3114,23700.0
2012-06-26 13:30:00,66.4,66.5,66.29,66.4,45000.0,40.3053,40.366,40.2386,40.3053,45000.0
2012-06-26 14:00:00,66.41,66.44,66.32,66.39,58300.0,40.3114,40.3296,40.2568,40.2993,58300.0
2012-06-26 14:30:00,66.39,66.44,66.29,66.36,99000.0,40.2993,40.3296,40.2386,40.2811,99000.0
2012-06-26 15:00:00,66.36,66.47,66.26,66.28,36100.0,40.2811,40.3478,40.2204,40.2325,36100.0
2012-06-26 15:30:00,66.28,66.34,66.13,66.21,83200.0,40.2325,40.2689,40.1414,40.19,83200.0
2012-06-27 09:30:00,66.11,66.11,65.43,65.81,25200.0,40.4725,40.4725,40.0563,40.2889,25200.0
2012-06-27 10:00:00,65.78,66.0,65.59,65.83,13900.0,40.2705,40.4052,40.1542,40.3011,13900.0
2012-06-27 10:30:00,65.88,65.93,65.63,65.69,13500.0,40.3317,40.3624,40.1787,40.2154,13500.0
2012-06-27 11:00:00,65.78,65.78,65.53,65.58,9300.0,40.2705,40.2705,40.1175,40.1481,9300.0
2012-06-27 11:30:00,65.72,65.73,65.54,65.63,17300.0,40.2338,40.2399,40.1236,40.1787,17300.0
2012-06-27 12:00:00,65.61,65.82,65.58,65.77,24000.0,40.1664,40.295,40.1481,40.2644,24000.0
2012-06-27 12:30:00,65.75,65.85,65.55,65.56,13500.0,40.2522,40.3134,40.1297,40.1358,13500.0
2012-06-27 13:00:00,65.58,65.68,65.48,65.49,6000.0,40.1481,40.2093,40.0869,40.093,6000.0
2012-06-27 13:30:00,65.48,65.51,65.34,65.51,30900.0,40.0869,40.1052,40.0012,40.1052,30900.0
2012-06-27 14:00:00,65.5,65.57,65.28,65.46,42000.0,40.0991,40.142,39.9644,40.0746,42000.0
2012-06-27 14:30:00,65.46,65.55,65.4,65.48,48400.0,40.0746,40.1297,40.0379,40.0869,48400.0
2012-06-27 15:00:00,65.47,65.6,65.4,65.5,83700.0,40.0807,40.1603,40.0379,40.0991,83700.0
2012-06-27 15:30:00,65.52,65.65,65.39,65.5,73000.0,40.1113,40.1909,40.0318,40.0991,73000.0
2012-06-28 09:30:00,64.86,65.6,64.86,65.17,36400.0,39.7073,40.1603,39.7073,39.8971,36400.0
2012-06-28 10:00:00,65.18,65.18,64.77,64.77,17000.0,39.9032,39.9032,39.6522,39.6522,17000.0
2012-06-28 10:30:00,64.74,64.99,64.63,64.97,18300.0,39.6338,39.7869,39.5665,39.7746,18300.0
2012-06-28 11:00:00,64.97,65.0,64.78,65.0,21100.0,39.7746,39.793,39.6583,39.793,21100.0
2012-06-28 11:30:00,65.04,65.15,64.88,64.9,20200.0,39.8175,39.8848,39.7195,39.7318,20200.0
2012-06-28 12:00:00,64.92,65.01,64.9,64.98,14900.0,39.744,39.7991,39.7318,39.7808,14900.0
2012-06-28 12:30:00,64.98,65.19,64.88,65.17,23700.0,39.7808,39.9093,39.7195,39.8971,23700.0
2012-06-28 13:00:00,65.18,65.35,65.14,65.31,39800.0,39.9032,40.0073,39.8787,39.9828,39800.0
2012-06-28 13:30:00,65.32,65.35,65.08,65.29,27700.0,39.9889,40.0073,39.842,39.9705,27700.0
2012-06-28 14:00:00,65.32,65.33,65.2,65.25,21500.0,39.9889,39.995,39.9154,39.9461,21500.0
2012-06-28 14:30:00,65.25,65.48,65.22,65.48,20200.0,39.9461,40.0869,39.9277,40.0869,20200.0
2012-06-28 15:00:00,65.48,65.79,65.48,65.79,31400.0,40.0869,40.2766,40.0869,40.2766,31400.0
2012-06-28 15:30:00,65.77,66.33,65.75,66.32,180100.0,40.2644,40.6072,40.2522,40.6011,180100.0
2012-06-29 09:30:00,67.55,67.7,66.89,67.09,81600.0,41.3541,41.4459,40.9501,41.0725,81600.0
2012-06-29 10:00:00,67.12,67.49,67.02,67.46,23500.0,41.0909,41.3174,41.0296,41.299,23500.0
2012-06-29 10:30:00,67.46,67.47,67.14,67.21,34000.0,41.299,41.3051,41.1031,41.146,34000.0
2012-06-29 11:00:00,67.22,67.37,67.21,67.35,14100.0,41.1521,41.2439,41.146,41.2317,14100.0
2012-06-29 11:30:00,67.35,67.39,67.28,67.34,12800.0,41.2317,41.2562,41.1888,41.2256,12800.0
2012-06-29 12:00:00,67.36,67.44,67.27,67.41,21700.0,41.2378,41.2868,41.1827,41.2684,21700.0
2012-06-29 12:30:00,67.43,67.49,67.33,67.46,18400.0,41.2807,41.3174,41.2194,41.299,18400.0
2012-06-29 13:00:00,67.5,67.56,67.46,67.5,15500.0,41.3235,41.3602,41.299,41.3235,15500.0
2012-06-29 13:30:00,67.48,67.57,67.46,67.48,23700.0,41.3113,41.3664,41.299,41.3113,23700.0
2012-06-29 14:00:00,67.48,67.56,67.42,67.56,34500.0,41.3113,41.3602,41.2745,41.3602,34500.0
2012-06-29 14:30:00,67.56,67.57,67.48,67.53,17600.0,41.3602,41.3664,41.3113,41.3419,17600.0
2012-06-29 15:00:00,67.52,67.57,67.49,67.56,34100.0,41.3357,41.3664,41.3174,41.3602,34100.0
2012-06-29 15:30:00,67.56,67.72,67.44,67.67,136000.0,41.3602,41.4582,41.2868,41.4276,136000.0
2012-07-02 09:30:00,67.92,68.22,67.81,67.94,45700.0,41.5806,41.7643,41.5133,41.5929,45700.0
2012-07-02 10:00:00,67.87,68.0,67.6,67.88,37600.0,41.55,41.6296,41.3847,41.5561,37600.0
2012-07-02 10:30:00,67.86,68.05,67.75,68.02,26500.0,41.5439,41.6602,41.4766,41.6418,26500.0
2012-07-02 11:00:00,68.02,68.05,67.81,67.81,28400.0,41.6418,41.6602,41.5133,41.5133,28400.0
2012-07-02 11:30:00,67.82,68.03,67.81,67.95,22100.0,41.5194,41.648,41.5133,41.599,22100.0
2012-07-02 12:00:00,67.97,68.1,67.94,68.05,24000.0,41.6112,41.6908,41.5929,41.6602,24000.0
2012-07-02 12:30:00,68.02,68.28,68.02,68.25,48700.0,41.6418,41.801,41.6418,41.7827,48700.0
2012-07-02 13:00:00,68.28,68.28,68.07,68.13,47700.0,41.801,41.801,41.6725,41.7092,47700.0
2012-07-02 13:30:00,68.13,68.37,68.11,68.37,19200.0,41.7092,41.8561,41.6969,41.8561,19200.0
2012-07-02 14:00:00,68.34,68.41,68.29,68.32,26700.0,41.8378,41.8806,41.8071,41.8255,26700.0
2012-07-02 14:30:00,68.31,68.34,68.18,68.19,28800.0,41.8194,41.8378,41.7398,41.7459,28800.0
2012-07-02 15:00:00,68.19,68.26,68.1,68.22,67000.0,41.7459,41.7888,41.6908,41.7643,67000.0
2012-07-02 15:30:00,68.24,68.55,68.21,68.46,128700.0,41.7765,41.9663,41.7582,41.9112,128700.0
2012-07-03 09:30:00,68.72,69.01,68.39,69.01,16900.0,42.0704,42.2479,41.8684,42.2479,16900.0
2012-07-03 10:00:00,69.02,69.18,68.8,68.95,13600.0,42.254,42.352,42.1194,42.2112,13600.0
2012-07-03 10:30:00,68.95,69.08,68.89,68.94,26800.0,42.2112,42.2908,42.1745,42.2051,26800.0
2012-07-03 11:00:00,68.9,69.03,68.81,68.98,14400.0,42.1806,42.2602,42.1255,42.2296,14400.0
2012-07-03 11:30:00,68.98,69.01,68.73,68.73,31300.0,42.2296,42.2479,42.0765,42.0765,31300.0
2012-07-03 12:00:00,68.73,68.76,68.54,68.55,15200.0,42.0765,42.0949,41.9602,41.9663,15200.0
2012-07-03 12:30:00,68.54,68.73,68.52,68.73,59500.0,41.9602,42.0765,41.9479,42.0765,59500.0
2012-07-05 09:30:00,68.71,69.1,68.51,68.58,23000.0,42.0643,42.303,41.9418,41.9847,23000.0
2012-07-05 10:00:00,68.56,68.8,68.46,68.75,23100.0,41.9724,42.1194,41.9112,42.0888,23100.0
2012-07-05 10:30:00,68.75,68.78,68.59,68.59,13000.0,42.0888,42.1071,41.9908,41.9908,13000.0
2012-07-05 11:00:00,68.61,68.82,68.51,68.82,15700.0,42.003,42.1316,41.9418,42.1316,15700.0
2012-07-05 11:30:00,68.81,68.84,68.62,68.62,13200.0,42.1255,42.1439,42.0092,42.0092,13200.0
2012-07-05 12:00:00,68.63,68.74,68.63,68.7,12900.0,42.0153,42.0826,42.0153,42.0581,12900.0
2012-07-05 12:30:00,68.69,68.69,68.39,68.48,18000.0,42.052,42.052,41.8684,41.9235,18000.0
2012-07-05 13:00:00,68.47,68.56,68.45,68.52,8300.0,41.9173,41.9724,41.9051,41.9479,8300.0
2012-07-05 13:30:00,68.52,68.75,68.42,68.65,13800.0,41.9479,42.0888,41.8867,42.0275,13800.0
2012-07-05 14:00:00,68.66,68.79,68.64,68.73,15600.0,42.0337,42.1132,42.0214,42.0765,15600.0
2012-07-05 14:30:00,68.73,68.76,68.6,68.62,18000.0,42.0765,42.0949,41.9969,42.0092,18000.0
2012-07-05 15:00:00,68.63,68.71,68.56,68.68,21200.0,42.0153,42.0643,41.9724,42.0459,21200.0
2012-07-05 15:30:00,68.68,68.71,68.57,68.67,62300.0,42.0459,42.0643,41.9786,42.0398,62300.0
2012-07-06 09:30:00,68.13,68.9,68.11,68.9,16100.0,41.7092,42.1806,41.6969,42.1806,16100.0
2012-07-06 10:00:00,68.81,68.93,68.52,68.56,26800.0,42.1255,42.199,41.9479,41.9724,26800.0
2012-07-06 10:30:00,68.54,68.7,68.52,68.57,26200.0,41.9602,42.0581,41.9479,41.9786,26200.0
2012-07-06 11:00:00,68.57,68.74,68.54,68.66,19400.0,41.9786,42.0826,41.9602,42.0337,19400.0
2012-07-06 11:30:00,68.68,68.83,68.67,68.76,33700.0,42.0459,42.1377,42.0398,42.0949,33700.0
2012-07-06 12:00:00,68.76,68.82,68.69,68.81,20300.0,42.0949,42.1316,42.052,42.1255,20300.0
2012-07-06 12:30:00,68.81,68.84,68.74,68.77,33600.0,42.1255,42.1439,42.0826,42.101,33600.0
2012-07-06 13:00:00,68.78,68.85,68.71,68.72,28000.0,42.1071,42.15,42.0643,42.0704,28000.0
2012-07-06 13:30:00,68.72,68.79,68.69,68.76,16400.0,42.0704,42.1132,42.052,42.0949,16400.0
2012-07-06 14:00:00,68.77,68.78,68.72,68.76,18400.0,42.101,42.1071,42.0704,42.0949,18400.0
2012-07-06 14:30:00,68.78,68.79,68.69,68.75,22900.0,42.1071,42.1132,42.052,42.0888,22900.0
2012-07-06 15:00:00,68.74,68.85,68.65,68.74,78800.0,42.0826,42.15,42.0275,42.0826,78800.0
2012-07-06 15:30:00,68.74,68.78,68.56,68.7,118800.0,42.0826,42.1071,41.9724,42.0581,118800.0
2012-07-09 09:30:00,68.75,69.01,68.0,68.64,35900.0,42.0888,42.2479,41.6296,42.0214,35900.0
2012-07-09 10:00:00,68.59,68.68,68.36,68.56,18300.0,41.9908,42.0459,41.85,41.9724,18300.0
2012-07-09 10:30:00,68.51,68.63,68.36,68.53,18500.0,41.9418,42.0153,41.85,41.9541,18500.0
2012-07-09 11:00:00,68.48,68.53,68.33,68.47,24600.0,41.9235,41.9541,41.8316,41.9173,24600.0
2012-07-09 11:30:00,68.47,68.73,68.45,68.52,31300.0,41.9173,42.0765,41.9051,41.9479,31300.0
2012-07-09 12:00:00,68.52,68.57,68.42,68.43,17500.0,41.9479,41.9786,41.8867,41.8929,17500.0
2012-07-09 12:30:00,68.46,68.56,68.46,68.51,9700.0,41.9112,41.9724,41.9112,41.9418,9700.0
2012-07-09 13:00:00,68.52,68.75,68.49,68.74,13200.0,41.9479,42.0888,41.9296,42.0826,13200.0
2012-07-09 13:30:00,68.72,68.77,68.57,68.6,34700.0,42.0704,42.101,41.9786,41.9969,34700.0
2012-07-09 14:00:00,68.59,68.71,68.59,68.67,13400.0,41.9908,42.0643,41.9908,42.0398,13400.0
2012-07-09 14:30:00,68.66,68.71,68.6,68.69,22600.0,42.0337,42.0643,41.9969,42.052,22600.0
2012-07-09 15:00:00,68.68,68.81,68.68,68.78,28700.0,42.0459,42.1255,42.0459,42.1071,28700.0
2012-07-09 15:30:00,68.77,69.04,68.72,68.91,147500.0,42.101,42.2663,42.0704,42.1867,147500.0
2012-07-10 09:30:00,69.29,69.29,68.41,68.71,28800.0,42.4193,42.4193,41.8806,42.0643,28800.0
2012-07-10 10:00:00,68.71,68.78,68.46,68.58,13600.0,42.0643,42.1071,41.9112,41.9847,13600.0
2012-07-10 10:30:00,68.58,68.66,68.53,68.66,16900.0,41.9847,42.0337,41.9541,42.0337,16900.0
2012-07-10 11:00:00,68.59,68.69,68.53,68.69,13400.0,41.9908,42.052,41.9541,42.052,13400.0
2012-07-10 11:30:00,68.7,68.82,68.67,68.8,10800.0,42.0581,42.1316,42.0398,42.1194,10800.0
2012-07-10 12:00:00,68.82,68.86,68.74,68.82,21500.0,42.1316,42.1561,42.0826,42.1316,21500.0
2012-07-10 12:30:00,68.8,68.87,68.7,68.73,39900.0,42.1194,42.1622,42.0581,42.0765,39900.0
2012-07-10 13:00:00,68.73,68.79,68.61,68.7,20200.0,42.0765,42.1132,42.003,42.0581,20200.0
2012-07-10 13:30:00,68.69,68.69,68.48,68.57,29600.0,42.052,42.052,41.9235,41.9786,29600.0
2012-07-10 14:00:00,68.59,68.64,68.38,68.42,22300.0,41.9908,42.0214,41.8622,41.8867,22300.0
2012-07-10 14:30:00,68.4,68.46,68.31,68.43,40100.0,41.8745,41.9112,41.8194,41.8929,40100.0
2012-07-10 15:00:00,68.41,68.54,68.31,68.35,51300.0,41.8806,41.9602,41.8194,41.8439,51300.0
2012-07-10 15:30:00,68.35,68.58,68.12,68.44,113000.0,41.8439,41.9847,41.7031,41.899,113000.0
2012-07-11 09:30:00,68.35,68.52,68.0,68.13,74800.0,41.8439,41.9479,41.6296,41.7092,74800.0
2012-07-11 10:00:00,68.17,68.4,68.12,68.26,25000.0,41.7337,41.8745,41.7031,41.7888,25000.0
2012-07-11 10:30:00,68.28,68.39,68.19,68.27,28800.0,41.801,41.8684,41.7459,41.7949,28800.0
2012-07-11 11:00:00,68.24,68.47,68.19,68.25,48000.0,41.7765,41.9173,41.7459,41.7827,48000.0
2012-07-11 11:30:00,68.25,68.37,68.25,68.33,9800.0,41.7827,41.8561,41.7827,41.8316,9800.0
2012-07-11 12:00:00,68.35,68.4,68.29,68.29,7100.0,41.8439,41.8745,41.8071,41.8071,7100.0
2012-07-11 12:30:00,68.3,68.48,68.3,68.43,12500.0,41.8133,41.9235,41.8133,41.8929,12500.0
2012-07-11 13:00:00,68.39,68.41,68.31,68.39,13000.0,41.8684,41.8806,41.8194,41.8684,13000.0
2012-07-11 13:30:00,68.4,68.42,68.3,68.3,16600.0,41.8745,41.8867,41.8133,41.8133,16600.0
2012-07-11 14:00:00,68.31,68.38,68.07,68.27,48100.0,41.8194,41.8622,41.6725,41.7949,48100.0
2012-07-11 14:30:00,68.24,68.33,68.18,68.27,14500.0,41.7765,41.8316,41.7398,41.7949,14500.0
2012-07-11 15:00:00,68.3,68.42,68.23,68.3,36300.0,41.8133,41.8867,41.7704,41.8133,36300.0
2012-07-11 15:30:00,68.29,68.57,68.23,68.53,159400.0,41.8071,41.9786,41.7704,41.9541,159400.0
2012-07-12 09:30:00,68.05,68.25,67.9,68.11,15000.0,41.6602,41.7827,41.5684,41.6969,15000.0
2012-07-12 10:00:00,68.08,68.49,67.99,68.4,16700.0,41.6786,41.9296,41.6235,41.8745,16700.0
2012-07-12 10:30:00,68.51,68.91,68.51,68.91,40100.0,41.9418,42.1867,41.9418,42.1867,40100.0
2012-07-12 11:00:00,68.94,69.14,68.91,69.0,42900.0,42.2051,42.3275,42.1867,42.2418,42900.0
2012-07-12 11:30:00,69.02,69.22,68.99,69.13,19100.0,42.254,42.3765,42.2357,42.3214,19100.0
2012-07-12 12:00:00,69.18,69.38,69.16,69.35,22200.0,42.352,42.4744,42.3398,42.4561,22200.0
2012-07-12 12:30:00,69.36,69.57,69.36,69.55,24600.0,42.4622,42.5908,42.4622,42.5785,24600.0
2012-07-12 13:00:00,69.54,69.87,69.54,69.7,34500.0,42.5724,42.7744,42.5724,42.6703,34500.0
2012-07-12 13:30:00,69.71,69.84,69.68,69.69,12800.0,42.6765,42.7561,42.6581,42.6642,12800.0
2012-07-12 14:00:00,69.7,69.76,69.53,69.62,36100.0,42.6703,42.7071,42.5663,42.6214,36100.0
2012-07-12 14:30:00,69.61,69.74,69.52,69.64,25200.0,42.6152,42.6948,42.5601,42.6336,25200.0
2012-07-12 15:00:00,69.62,69.8,69.56,69.72,58200.0,42.6214,42.7316,42.5846,42.6826,58200.0
2012-07-12 15:30:00,69.68,69.8,69.44,69.54,168400.0,42.6581,42.7316,42.5112,42.5724,168400.0
2012-07-13 09:30:00,69.55,70.14,69.47,70.12,65400.0,42.5785,42.9397,42.5295,42.9275,65400.0
2012-07-13 10:00:00,70.2,70.7,70.11,70.63,49200.0,42.9764,43.2825,42.9213,43.2397,49200.0
2012-07-13 10:30:00,70.63,70.71,70.42,70.57,29600.0,43.2397,43.2887,43.1111,43.203,29600.0
2012-07-13 11:00:00,70.61,70.65,70.51,70.59,25500.0,43.2274,43.2519,43.1662,43.2152,25500.0
2012-07-13 11:30:00,70.59,70.66,70.42,70.46,21300.0,43.2152,43.2581,43.1111,43.1356,21300.0
2012-07-13 12:00:00,70.47,70.53,70.4,70.45,24600.0,43.1417,43.1785,43.0989,43.1295,24600.0
2012-07-13 12:30:00,70.46,70.58,70.43,70.57,40300.0,43.1356,43.2091,43.1173,43.203,40300.0
2012-07-13 13:00:00,70.59,70.69,70.55,70.6,30600.0,43.2152,43.2764,43.1907,43.2213,30600.0
2012-07-13 13:30:00,70.61,70.61,70.5,70.55,20300.0,43.2274,43.2274,43.1601,43.1907,20300.0
2012-07-13 14:00:00,70.56,70.57,70.43,70.46,25700.0,43.1968,43.203,43.1173,43.1356,25700.0
2012-07-13 14:30:00,70.47,70.66,70.47,70.62,45800.0,43.1417,43.2581,43.1417,43.2336,45800.0
2012-07-13 15:00:00,70.63,70.74,70.55,70.58,64300.0,43.2397,43.307,43.1907,43.2091,64300.0
2012-07-13 15:30:00,70.58,70.65,70.45,70.59,163100.0,43.2091,43.2519,43.1295,43.2152,163100.0
2012-07-16 09:30:00,70.58,70.6,70.32,70.53,17900.0,43.2091,43.2213,43.0499,43.1785,17900.0
2012-07-16 10:00:00,70.51,70.92,70.39,70.89,75800.0,43.1662,43.4172,43.0928,43.3989,75800.0
2012-07-16 10:30:00,70.89,71.06,70.85,70.91,50800.0,43.3989,43.5029,43.3744,43.4111,50800.0
2012-07-16 11:00:00,70.9,71.03,70.84,70.92,62600.0,43.405,43.4846,43.3683,43.4172,62600.0
2012-07-16 11:30:00,70.88,70.94,70.77,70.79,26300.0,43.3927,43.4295,43.3254,43.3376,26300.0
2012-07-16 12:00:00,70.8,70.95,70.8,70.95,31100.0,43.3438,43.4356,43.3438,43.4356,31100.0
2012-07-16 12:30:00,70.95,71.04,70.9,70.97,20400.0,43.4356,43.4907,43.405,43.4478,20400.0
2012-07-16 13:00:00,70.97,70.99,70.78,70.83,14800.0,43.4478,43.4601,43.3315,43.3621,14800.0
2012-07-16 13:30:00,70.83,70.88,70.76,70.77,13700.0,43.3621,43.3927,43.3193,43.3254,13700.0
2012-07-16 14:00:00,70.78,70.98,70.76,70.84,79400.0,43.3315,43.454,43.3193,43.3683,79400.0
2012-07-16 14:30:00,70.85,70.91,70.77,70.83,30800.0,43.3744,43.4111,43.3254,43.3621,30800.0
2012-07-16 15:00:00,70.83,70.92,70.81,70.85,30000.0,43.3621,43.4172,43.3499,43.3744,30000.0
2012-07-16 15:30:00,70.86,70.9,70.78,70.82,90100.0,43.3805,43.405,43.3315,43.356,90100.0
2012-07-17 09:30:00,71.45,71.45,70.62,70.82,41000.0,43.7417,43.7417,43.2336,43.356,41000.0
2012-07-17 10:00:00,70.82,70.9,70.5,70.87,32400.0,43.356,43.405,43.1601,43.3866,32400.0
2012-07-17 10:30:00,70.83,70.94,70.58,70.86,18300.0,43.3621,43.4295,43.2091,43.3805,18300.0
2012-07-17 11:00:00,70.89,71.11,70.85,71.08,18600.0,43.3989,43.5335,43.3744,43.5152,18600.0
2012-07-17 11:30:00,71.12,71.5,71.1,71.5,26400.0,43.5397,43.7723,43.5274,43.7723,26400.0
2012-07-17 12:00:00,71.52,71.55,71.21,71.31,28100.0,43.7845,43.8029,43.5948,43.656,28100.0
2012-07-17 12:30:00,71.32,71.61,71.32,71.51,29700.0,43.6621,43.8396,43.6621,43.7784,29700.0
2012-07-17 13:00:00,71.57,71.78,71.53,71.76,50800.0,43.8152,43.9437,43.7907,43.9315,50800.0
2012-07-17 13:30:00,71.73,71.76,71.65,71.73,32000.0,43.9131,43.9315,43.8641,43.9131,32000.0
2012-07-17 14:00:00,71.73,71.73,71.63,71.67,51000.0,43.9131,43.9131,43.8519,43.8764,51000.0
2012-07-17 14:30:00,71.67,71.7,71.51,71.58,33500.0,43.8764,43.8947,43.7784,43.8213,33500.0
2012-07-17 15:00:00,71.58,71.6,71.44,71.49,38500.0,43.8213,43.8335,43.7356,43.7662,38500.0
2012-07-17 15:30:00,71.49,71.58,71.37,71.56,178000.0,43.7662,43.8213,43.6927,43.809,178000.0
2012-07-18 09:30:00,71.36,71.57,71.23,71.31,33600.0,43.6866,43.8152,43.607,43.656,33600.0
2012-07-18 10:00:00,71.23,71.47,71.19,71.19,29300.0,43.607,43.7539,43.5825,43.5825,29300.0
2012-07-18 10:30:00,71.21,71.27,71.13,71.22,14100.0,43.5948,43.6315,43.5458,43.6009,14100.0
2012-07-18 11:00:00,71.18,71.18,71.04,71.06,15500.0,43.5764,43.5764,43.4907,43.5029,15500.0
2012-07-18 11:30:00,71.06,71.17,70.93,70.95,17300.0,43.5029,43.5703,43.4234,43.4356,17300.0
2012-07-18 12:00:00,70.97,71.23,70.94,71.18,17300.0,43.4478,43.607,43.4295,43.5764,17300.0
2012-07-18 12:30:00,71.18,71.23,71.14,71.15,11100.0,43.5764,43.607,43.5519,43.558,11100.0
2012-07-18 13:00:00,71.16,71.19,71.07,71.16,13900.0,43.5642,43.5825,43.5091,43.5642,13900.0
2012-07-18 13:30:00,71.16,71.22,71.1,71.12,22500.0,43.5642,43.6009,43.5274,43.5397,22500.0
2012-07-18 14:00:00,71.12,71.22,71.12,71.17,17200.0,43.5397,43.6009,43.5397,43.5703,17200.0
2012-07-18 14:30:00,71.17,71.17,71.05,71.11,19100.0,43.5703,43.5703,43.4968,43.5335,19100.0
2012-07-18 15:00:00,71.13,71.23,71.08,71.18,57400.0,43.5458,43.607,43.5152,43.5764,57400.0
2012-07-18 15:30:00,71.17,71.38,71.17,71.31,107700.0,43.5703,43.6988,43.5703,43.656,107700.0
2012-07-19 09:30:00,71.58,71.66,70.81,70.9,21100.0,43.8213,43.8703,43.3499,43.405,21100.0
2012-07-19 10:00:00,70.84,70.84,70.44,70.75,18800.0,43.3683,43.3683,43.1234,43.3132,18800.0
2012-07-19 10:30:00,70.78,70.79,70.66,70.68,19700.0,43.3315,43.3376,43.2581,43.2703,19700.0
2012-07-19 11:00:00,70.68,70.75,70.47,70.51,19000.0,43.2703,43.3132,43.1417,43.1662,19000.0
2012-07-19 11:30:00,70.54,70.56,70.26,70.29,20700.0,43.1846,43.1968,43.0132,43.0315,20700.0
2012-07-19 12:00:00,70.28,70.78,70.28,70.7,25800.0,43.0254,43.3315,43.0254,43.2825,25800.0
2012-07-19 12:30:00,70.7,70.73,70.4,70.4,14100.0,43.2825,43.3009,43.0989,43.0989,14100.0
2012-07-19 13:00:00,70.43,70.72,70.42,70.61,20300.0,43.1173,43.2948,43.1111,43.2274,20300.0
2012-07-19 13:30:00,70.59,70.64,70.4,70.61,27300.0,43.2152,43.2458,43.0989,43.2274,27300.0
2012-07-19 14:00:00,70.62,70.86,70.62,70.86,32600.0,43.2336,43.3805,43.2336,43.3805,32600.0
2012-07-19 14:30:00,70.85,71.1,70.85,70.98,19200.0,43.3744,43.5274,43.3744,43.454,19200.0
2012-07-19 15:00:00,70.98,71.09,70.84,70.99,29800.0,43.454,43.5213,43.3683,43.4601,29800.0
2012-07-19 15:30:00,70.97,71.15,70.97,71.04,85600.0,43.4478,43.558,43.4478,43.4907,85600.0
2012-07-20 09:30:00,70.5,70.8,70.47,70.62,22400.0,43.1601,43.3438,43.1417,43.2336,22400.0
2012-07-20 10:00:00,70.59,70.68,70.36,70.66,21700.0,43.2152,43.2703,43.0744,43.2581,21700.0
2012-07-20 10:30:00,70.63,71.04,70.54,71.03,19200.0,43.2397,43.4907,43.1846,43.4846,19200.0
2012-07-20 11:00:00,71.0,71.09,70.91,70.95,22000.0,43.4662,43.5213,43.4111,43.4356,22000.0
2012-07-20 11:30:00,70.95,71.12,70.89,71.05,21000.0,43.4356,43.5397,43.3989,43.4968,21000.0
2012-07-20 12:00:00,71.06,71.09,70.91,71.0,29100.0,43.5029,43.5213,43.4111,43.4662,29100.0
2012-07-20 12:30:00,70.97,70.97,70.68,70.7,20100.0,43.4478,43.4478,43.2703,43.2825,20100.0
2012-07-20 13:00:00,70.72,70.88,70.66,70.73,32600.0,43.2948,43.3927,43.2581,43.3009,32600.0
2012-07-20 13:30:00,70.75,70.95,70.75,70.85,140400.0,43.3132,43.4356,43.3132,43.3744,140400.0
2012-07-20 14:00:00,70.82,70.88,70.71,70.74,23400.0,43.356,43.3927,43.2887,43.307,23400.0
2012-07-20 14:30:00,70.73,70.78,70.69,70.78,39600.0,43.3009,43.3315,43.2764,43.3315,39600.0
2012-07-20 15:00:00,70.77,70.86,70.76,70.82,32600.0,43.3254,43.3805,43.3193,43.356,32600.0
2012-07-20 15:30:00,70.8,70.93,70.77,70.81,97000.0,43.3438,43.4234,43.3254,43.3499,97000.0
2012-07-23 09:30:00,69.97,70.54,69.82,70.4,15100.0,42.8356,43.1846,42.7438,43.0989,15100.0
2012-07-23 10:00:00,70.47,70.48,70.2,70.3,30800.0,43.1417,43.1479,42.9764,43.0377,30800.0
2012-07-23 10:30:00,70.28,70.51,70.22,70.48,18400.0,43.0254,43.1662,42.9887,43.1479,18400.0
2012-07-23 11:00:00,70.49,70.57,70.34,70.44,23400.0,43.154,43.203,43.0622,43.1234,23400.0
2012-07-23 11:30:00,70.42,70.54,70.24,70.54,12400.0,43.1111,43.1846,43.0009,43.1846,12400.0
2012-07-23 12:00:00,70.53,70.63,70.39,70.51,23800.0,43.1785,43.2397,43.0928,43.1662,23800.0
2012-07-23 12:30:00,70.51,70.72,70.47,70.72,12800.0,43.1662,43.2948,43.1417,43.2948,12800.0
2012-07-23 13:00:00,70.71,70.77,70.65,70.74,19600.0,43.2887,43.3254,43.2519,43.307,19600.0
2012-07-23 13:30:00,70.74,70.87,70.7,70.71,24600.0,43.307,43.3866,43.2825,43.2887,24600.0
2012-07-23 14:00:00,70.73,70.88,70.72,70.77,21600.0,43.3009,43.3927,43.2948,43.3254,21600.0
2012-07-23 14:30:00,70.77,70.81,70.72,70.76,27500.0,43.3254,43.3499,43.2948,43.3193,27500.0
2012-07-23 15:00:00,70.75,71.02,70.69,71.02,64100.0,43.3132,43.4784,43.2764,43.4784,64100.0
2012-07-23 15:30:00,71.03,71.06,70.89,70.91,80100.0,43.4846,43.5029,43.3989,43.4111,80100.0
2012-07-24 09:30:00,70.91,71.07,70.57,70.8,25200.0,43.4111,43.5091,43.203,43.3438,25200.0
2012-07-24 10:00:00,70.8,70.83,70.66,70.8,22800.0,43.3438,43.3621,43.2581,43.3438,22800.0
2012-07-24 10:30:00,70.79,70.79,70.57,70.74,23900.0,43.3376,43.3376,43.203,43.307,23900.0
2012-07-24 11:00:00,70.7,70.72,70.55,70.56,37200.0,43.2825,43.2948,43.1907,43.1968,37200.0
2012-07-24 11:30:00,70.57,70.65,70.41,70.44,29800.0,43.203,43.2519,43.105,43.1234,29800.0
2012-07-24 12:00:00,70.43,70.48,70.32,70.4,28000.0,43.1173,43.1479,43.0499,43.0989,28000.0
2012-07-24 12:30:00,70.44,70.48,70.32,70.35,55100.0,43.1234,43.1479,43.0499,43.0683,55100.0
2012-07-24 13:00:00,70.33,70.46,70.31,70.35,33600.0,43.056,43.1356,43.0438,43.0683,33600.0
2012-07-24 13:30:00,70.33,70.48,70.31,70.45,22500.0,43.056,43.1479,43.0438,43.1295,22500.0
2012-07-24 14:00:00,70.44,70.47,70.36,70.36,70100.0,43.1234,43.1417,43.0744,43.0744,70100.0
2012-07-24 14:30:00,70.36,70.53,70.3,70.43,45600.0,43.0744,43.1785,43.0377,43.1173,45600.0
2012-07-24 15:00:00,70.43,70.48,70.3,70.37,90100.0,43.1173,43.1479,43.0377,43.0805,90100.0
2012-07-24 15:30:00,70.38,70.68,70.35,70.63,125100.0,43.0866,43.2703,43.0683,43.2397,125100.0
2012-07-25 09:30:00,70.72,71.27,70.47,70.61,63200.0,43.2948,43.6315,43.1417,43.2274,63200.0
2012-07-25 10:00:00,70.55,70.76,70.27,70.61,33700.0,43.1907,43.3193,43.0193,43.2274,33700.0
2012-07-25 10:30:00,70.59,70.76,70.17,70.27,35400.0,43.2152,43.3193,42.9581,43.0193,35400.0
2012-07-25 11:00:00,70.28,70.65,70.25,70.53,30800.0,43.0254,43.2519,43.0071,43.1785,30800.0
2012-07-25 11:30:00,70.55,70.55,70.28,70.39,30700.0,43.1907,43.1907,43.0254,43.0928,30700.0
2012-07-25 12:00:00,70.39,70.68,70.38,70.68,16900.0,43.0928,43.2703,43.0866,43.2703,16900.0
2012-07-25 12:30:00,70.66,70.82,70.59,70.59,20000.0,43.2581,43.356,43.2152,43.2152,20000.0
2012-07-25 13:00:00,70.62,70.88,70.6,70.87,18500.0,43.2336,43.3927,43.2213,43.3866,18500.0
2012-07-25 13:30:00,70.87,71.11,70.85,70.94,21900.0,43.3866,43.5335,43.3744,43.4295,21900.0
2012-07-25 14:00:00,70.94,70.96,70.83,70.86,20300.0,43.4295,43.4417,43.3621,43.3805,20300.0
2012-07-25 14:30:00,70.85,70.99,70.82,70.91,25900.0,43.3744,43.4601,43.356,43.4111,25900.0
2012-07-25 15:00:00,70.91,70.99,70.71,70.82,55600.0,43.4111,43.4601,43.2887,43.356,55600.0
2012-07-25 15:30:00,70.82,70.88,70.71,70.87,95900.0,43.356,43.3927,43.2887,43.3866,95900.0
2012-07-26 09:30:00,71.54,71.76,70.84,71.12,68600.0,43.7968,43.9315,43.3683,43.5397,68600.0
2012-07-26 10:00:00,71.08,71.08,70.81,70.99,39100.0,43.5152,43.5152,43.3499,43.4601,39100.0
2012-07-26 10:30:00,70.99,71.03,70.38,70.51,40500.0,43.4601,43.4846,43.0866,43.1662,40500.0
2012-07-26 11:00:00,70.48,70.5,70.17,70.28,30900.0,43.1479,43.1601,42.9581,43.0254,30900.0
2012-07-26 11:30:00,70.31,70.43,70.16,70.23,32500.0,43.0438,43.1173,42.952,42.9948,32500.0
2012-07-26 12:00:00,70.19,70.21,70.12,70.17,15400.0,42.9703,42.9826,42.9275,42.9581,15400.0
2012-07-26 12:30:00,70.16,70.29,70.14,70.26,14600.0,42.952,43.0315,42.9397,43.0132,14600.0
2012-07-26 13:00:00,70.25,70.41,70.19,70.37,20000.0,43.0071,43.105,42.9703,43.0805,20000.0
2012-07-26 13:30:00,70.38,70.4,70.17,70.2,24300.0,43.0866,43.0989,42.9581,42.9764,24300.0
2012-07-26 14:00:00,70.24,70.3,70.15,70.26,19300.0,43.0009,43.0377,42.9458,43.0132,19300.0
2012-07-26 14:30:00,70.26,70.55,70.26,70.52,38600.0,43.0132,43.1907,43.0132,43.1723,38600.0
2012-07-26 15:00:00,70.51,70.57,70.4,70.49,28200.0,43.1662,43.203,43.0989,43.154,28200.0
2012-07-26 15:30:00,70.5,70.65,70.41,70.65,187700.0,43.1601,43.2519,43.105,43.2519,187700.0
2012-07-27 09:30:00,70.87,71.28,70.75,71.1,23500.0,43.3866,43.6376,43.3132,43.5274,23500.0
2012-07-27 10:00:00,71.14,71.14,70.97,71.01,16600.0,43.5519,43.5519,43.4478,43.4723,16600.0
2012-07-27 10:30:00,71.01,71.1,70.93,71.05,17900.0,43.4723,43.5274,43.4234,43.4968,17900.0
2012-07-27 11:00:00,71.05,71.26,71.05,71.14,21300.0,43.4968,43.6254,43.4968,43.5519,21300.0
2012-07-27 11:30:00,71.13,71.23,71.09,71.13,9500.0,43.5458,43.607,43.5213,43.5458,9500.0
2012-07-27 12:00:00,71.13,71.14,70.92,71.08,13400.0,43.5458,43.5519,43.4172,43.5152,13400.0
2012-07-27 12:30:00,71.11,71.12,71.05,71.09,5900.0,43.5335,43.5397,43.4968,43.5213,5900.0
2012-07-27 13:00:00,71.11,71.35,71.08,71.35,29700.0,43.5335,43.6805,43.5152,43.6805,29700.0
2012-07-27 13:30:00,71.36,71.42,71.08,71.08,46300.0,43.6866,43.7233,43.5152,43.5152,46300.0
2012-07-27 14:00:00,71.1,71.13,70.82,70.84,29400.0,43.5274,43.5458,43.356,43.3683,29400.0
2012-07-27 14:30:00,70.87,70.9,70.81,70.88,15100.0,43.3866,43.405,43.3499,43.3927,15100.0
2012-07-27 15:00:00,70.87,71.01,70.87,70.98,33000.0,43.3866,43.4723,43.3866,43.454,33000.0
2012-07-27 15:30:00,70.97,71.03,70.73,70.91,82200.0,43.4478,43.4846,43.3009,43.4111,82200.0
2012-07-30 09:30:00,71.01,71.17,70.6,71.17,18600.0,43.4723,43.5703,43.2213,43.5703,18600.0
2012-07-30 10:00:00,71.13,71.33,71.1,71.2,13900.0,43.5458,43.6682,43.5274,43.5886,13900.0
2012-07-30 10:30:00,71.19,71.31,71.11,71.18,36200.0,43.5825,43.656,43.5335,43.5764,36200.0
2012-07-30 11:00:00,71.19,71.28,71.06,71.06,14100.0,43.5825,43.6376,43.5029,43.5029,14100.0
2012-07-30 11:30:00,71.04,71.12,70.96,71.02,35300.0,43.4907,43.5397,43.4417,43.4784,35300.0
2012-07-30 12:00:00,71.01,71.13,70.99,71.12,12900.0,43.4723,43.5458,43.4601,43.5397,12900.0
2012-07-30 12:30:00,71.09,71.23,71.07,71.17,12100.0,43.5213,43.607,43.5091,43.5703,12100.0
2012-07-30 13:00:00,71.17,71.24,71.11,71.14,13000.0,43.5703,43.6131,43.5335,43.5519,13000.0
2012-07-30 13:30:00,71.15,71.26,71.15,71.17,9700.0,43.558,43.6254,43.558,43.5703,9700.0
2012-07-30 14:00:00,71.15,71.28,71.12,71.28,29300.0,43.558,43.6376,43.5397,43.6376,29300.0
2012-07-30 14:30:00,71.28,71.32,71.21,71.21,19500.0,43.6376,43.6621,43.5948,43.5948,19500.0
2012-07-30 15:00:00,71.2,71.2,71.04,71.06,19300.0,43.5886,43.5886,43.4907,43.5029,19300.0
2012-07-30 15:30:00,71.09,71.14,70.93,70.98,75900.0,43.5213,43.5519,43.4234,43.454,75900.0
2012-07-31 09:30:00,70.96,71.36,70.87,71.36,115200.0,43.4417,43.6866,43.3866,43.6866,115200.0
2012-07-31 10:00:00,71.42,71.52,71.33,71.41,37300.0,43.7233,43.7845,43.6682,43.7172,37300.0
2012-07-31 10:30:00,71.38,71.54,71.24,71.24,41700.0,43.6988,43.7968,43.6131,43.6131,41700.0
2012-07-31 11:00:00,71.21,71.34,71.11,71.26,12200.0,43.5948,43.6744,43.5335,43.6254,12200.0
2012-07-31 11:30:00,71.26,71.26,71.14,71.2,14000.0,43.6254,43.6254,43.5519,43.5886,14000.0
2012-07-31 12:00:00,71.2,71.25,71.06,71.22,52200.0,43.5886,43.6193,43.5029,43.6009,52200.0
2012-07-31 12:30:00,71.23,71.23,71.13,71.18,16400.0,43.607,43.607,43.5458,43.5764,16400.0
2012-07-31 13:00:00,71.17,71.21,71.09,71.14,10000.0,43.5703,43.5948,43.5213,43.5519,10000.0
2012-07-31 13:30:00,71.15,71.16,71.1,71.12,5100.0,43.558,43.5642,43.5274,43.5397,5100.0
2012-07-31 14:00:00,71.11,71.27,71.11,71.22,34200.0,43.5335,43.6315,43.5335,43.6009,34200.0
2012-07-31 14:30:00,71.23,71.34,71.21,71.29,24800.0,43.607,43.6744,43.5948,43.6437,24800.0
2012-07-31 15:00:00,71.28,71.29,71.15,71.17,39800.0,43.6376,43.6437,43.558,43.5703,39800.0
2012-07-31 15:30:00,71.16,71.38,71.05,71.29,116900.0,43.5642,43.6988,43.4968,43.6437,116900.0
2012-08-01 09:30:00,71.58,71.99,71.08,71.36,45000.0,43.8213,44.0723,43.5152,43.6866,45000.0
2012-08-01 10:00:00,71.37,71.6,71.05,71.22,24400.0,43.6927,43.8335,43.4968,43.6009,24400.0
2012-08-01 10:30:00,71.24,71.58,71.18,71.5,56100.0,43.6131,43.8213,43.5764,43.7723,56100.0
2012-08-01 11:00:00,71.55,71.79,71.36,71.37,23400.0,43.8029,43.9498,43.6866,43.6927,23400.0
2012-08-01 11:30:00,71.33,71.35,71.15,71.25,16700.0,43.6682,43.6805,43.558,43.6193,16700.0
2012-08-01 12:00:00,71.23,71.28,71.21,71.21,20300.0,43.607,43.6376,43.5948,43.5948,20300.0
2012-08-01 12:30:00,71.23,71.25,70.93,70.93,21400.0,43.607,43.6193,43.4234,43.4234,21400.0
2012-08-01 13:00:00,70.94,71.05,70.94,71.0,6700.0,43.4295,43.4968,43.4295,43.4662,6700.0
2012-08-01 13:30:00,71.01,71.05,70.9,70.9,7600.0,43.4723,43.4968,43.405,43.405,7600.0
2012-08-01 14:00:00,70.88,71.07,70.75,70.98,23600.0,43.3927,43.5091,43.3132,43.454,23600.0
2012-08-01 14:30:00,71.06,71.07,70.74,70.76,20300.0,43.5029,43.5091,43.307,43.3193,20300.0
2012-08-01 15:00:00,70.78,70.8,70.65,70.72,39600.0,43.3315,43.3438,43.2519,43.2948,39600.0
2012-08-01 15:30:00,70.73,70.74,70.51,70.55,58500.0,43.3009,43.307,43.1662,43.1907,58500.0
2012-08-02 09:30:00,70.02,70.45,70.02,70.09,17700.0,42.8662,43.1295,42.8662,42.9091,17700.0
2012-08-02 10:00:00,70.04,70.54,70.03,70.45,44400.0,42.8785,43.1846,42.8724,43.1295,44400.0
2012-08-02 10:30:00,70.44,70.62,70.31,70.41,17800.0,43.1234,43.2336,43.0438,43.105,17800.0
2012-08-02 11:00:00,70.4,70.45,70.02,70.12,18100.0,43.0989,43.1295,42.8662,42.9275,18100.0
2012-08-02 11:30:00,70.11,70.16,69.79,69.92,25500.0,42.9213,42.952,42.7254,42.805,25500.0
2012-08-02 12:00:00,69.9,70.09,69.85,70.08,13300.0,42.7928,42.9091,42.7622,42.903,13300.0
2012-08-02 12:30:00,70.08,70.11,69.95,70.09,30200.0,42.903,42.9213,42.8234,42.9091,30200.0
2012-08-02 13:00:00,70.09,70.3,69.99,70.21,46300.0,42.9091,43.0377,42.8479,42.9826,46300.0
2012-08-02 13:30:00,70.22,70.22,70.0,70.08,27500.0,42.9887,42.9887,42.854,42.903,27500.0
2012-08-02 14:00:00,70.08,70.18,70.05,70.15,35000.0,42.903,42.9642,42.8846,42.9458,35000.0
2012-08-02 14:30:00,70.15,70.35,70.11,70.15,31200.0,42.9458,43.0683,42.9213,42.9458,31200.0
2012-08-02 15:00:00,70.16,70.57,70.1,70.5,43500.0,42.952,43.203,42.9152,43.1601,43500.0
2012-08-02 15:30:00,70.51,70.69,70.33,70.69,139500.0,43.1662,43.2764,43.056,43.2764,139500.0
2012-08-03 09:30:00,71.72,71.72,70.27,70.35,74500.0,43.907,43.907,43.0193,43.0683,74500.0
2012-08-03 10:00:00,70.35,71.06,70.11,70.77,68400.0,43.0683,43.5029,42.9213,43.3254,68400.0
2012-08-03 10:30:00,70.81,70.9,70.35,70.5,46300.0,43.3499,43.405,43.0683,43.1601,46300.0
2012-08-03 11:00:00,70.53,70.69,70.51,70.66,24300.0,43.1785,43.2764,43.1662,43.2581,24300.0
2012-08-03 11:30:00,70.63,70.74,70.29,70.45,41200.0,43.2397,43.307,43.0315,43.1295,41200.0
2012-08-03 12:00:00,70.47,70.51,70.2,70.35,78600.0,43.1417,43.1662,42.9764,43.0683,78600.0
2012-08-03 12:30:00,70.33,70.4,69.97,70.03,45500.0,43.056,43.0989,42.8356,42.8724,45500.0
2012-08-03 13:00:00,70.03,70.26,70.03,70.14,34800.0,42.8724,43.0132,42.8724,42.9397,34800.0
2012-08-03 13:30:00,70.13,70.29,70.13,70.2,33000.0,42.9336,43.0315,42.9336,42.9764,33000.0
2012-08-03 14:00:00,70.18,70.34,70.15,70.15,28600.0,42.9642,43.0622,42.9458,42.9458,28600.0
2012-08-03 14:30:00,70.16,70.37,70.13,70.24,44700.0,42.952,43.0805,42.9336,43.0009,44700.0
2012-08-03 15:00:00,70.21,70.32,70.09,70.09,56600.0,42.9826,43.0499,42.9091,42.9091,56600.0
2012-08-03 15:30:00,70.06,70.28,69.9,70.21,135700.0,42.8907,43.0254,42.7928,42.9826,135700.0
2012-08-06 09:30:00,70.51,70.51,70.04,70.13,29300.0,43.1662,43.1662,42.8785,42.9336,29300.0
2012-08-06 10:00:00,70.11,70.21,69.87,70.05,45100.0,42.9213,42.9826,42.7744,42.8846,45100.0
2012-08-06 10:30:00,70.04,70.05,69.88,69.96,23400.0,42.8785,42.8846,42.7805,42.8295,23400.0
2012-08-06 11:00:00,69.94,70.03,69.89,69.89,20800.0,42.8173,42.8724,42.7867,42.7867,20800.0
2012-08-06 11:30:00,69.9,69.93,69.73,69.77,23400.0,42.7928,42.8112,42.6887,42.7132,23400.0
2012-08-06 12:00:00,69.75,69.76,69.66,69.69,26500.0,42.701,42.7071,42.6459,42.6642,26500.0
2012-08-06 12:30:00,69.72,69.99,69.72,69.95,26100.0,42.6826,42.8479,42.6826,42.8234,26100.0
2012-08-06 13:00:00,69.93,69.96,69.85,69.9,21000.0,42.8112,42.8295,42.7622,42.7928,21000.0
2012-08-06 13:30:00,69.91,69.91,69.74,69.85,18600.0,42.7989,42.7989,42.6948,42.7622,18600.0
2012-08-06 14:00:00,69.83,69.87,69.78,69.78,18600.0,42.7499,42.7744,42.7193,42.7193,18600.0
2012-08-06 14:30:00,69.79,69.83,69.75,69.76,24600.0,42.7254,42.7499,42.701,42.7071,24600.0
2012-08-06 15:00:00,69.76,69.79,69.62,69.7,43000.0,42.7071,42.7254,42.6214,42.6703,43000.0
2012-08-06 15:30:00,69.7,69.74,69.55,69.67,122500.0,42.6703,42.6948,42.5785,42.652,122500.0
2012-08-07 09:30:00,69.77,69.9,68.15,68.25,108500.0,42.7132,42.7928,41.7214,41.7827,108500.0
2012-08-07 10:00:00,68.23,68.71,68.19,68.66,82800.0,41.7704,42.0643,41.7459,42.0337,82800.0
2012-08-07 10:30:00,68.66,68.71,68.46,68.57,70300.0,42.0337,42.0643,41.9112,41.9786,70300.0
2012-08-07 11:00:00,68.54,68.59,68.3,68.34,41800.0,41.9602,41.9908,41.8133,41.8378,41800.0
2012-08-07 11:30:00,68.36,68.57,68.34,68.49,40800.0,41.85,41.9786,41.8378,41.9296,40800.0
2012-08-07 12:00:00,68.52,68.58,68.41,68.41,21700.0,41.9479,41.9847,41.8806,41.8806,21700.0
2012-08-07 12:30:00,68.41,68.48,68.31,68.31,35600.0,41.8806,41.9235,41.8194,41.8194,35600.0
2012-08-07 13:00:00,68.31,68.43,68.27,68.29,40600.0,41.8194,41.8929,41.7949,41.8071,40600.0
2012-08-07 13:30:00,68.3,68.3,68.17,68.19,31200.0,41.8133,41.8133,41.7337,41.7459,31200.0
2012-08-07 14:00:00,68.19,68.26,68.16,68.18,81300.0,41.7459,41.7888,41.7276,41.7398,81300.0
2012-08-07 14:30:00,68.19,68.23,67.94,68.0,42400.0,41.7459,41.7704,41.5929,41.6296,42400.0
2012-08-07 15:00:00,67.97,68.11,67.82,68.11,85600.0,41.6112,41.6969,41.5194,41.6969,85600.0
2012-08-07 15:30:00,68.09,68.12,67.94,67.98,294900.0,41.6847,41.7031,41.5929,41.6174,294900.0
2012-08-08 09:30:00,67.67,67.79,67.24,67.29,45400.0,41.4276,41.501,41.1643,41.1949,45400.0
2012-08-08 10:00:00,67.29,67.31,67.16,67.19,48200.0,41.1949,41.2072,41.1154,41.1337,48200.0
2012-08-08 10:30:00,67.19,67.23,66.99,67.03,42600.0,41.1337,41.1582,41.0113,41.0358,42600.0
2012-08-08 11:00:00,67.07,67.2,67.0,67.15,41900.0,41.0603,41.1398,41.0174,41.1092,41900.0
2012-08-08 11:30:00,67.13,67.2,66.99,67.0,36800.0,41.097,41.1398,41.0113,41.0174,36800.0
2012-08-08 12:00:00,67.0,67.01,66.8,66.83,56400.0,41.0174,41.0235,40.895,40.9133,56400.0
2012-08-08 12:30:00,66.82,66.83,66.6,66.68,78000.0,40.9072,40.9133,40.7725,40.8215,78000.0
2012-08-08 13:00:00,66.67,66.78,66.64,66.7,115700.0,40.8154,40.8827,40.797,40.8337,115700.0
2012-08-08 13:30:00,66.71,66.8,66.68,66.69,66900.0,40.8399,40.895,40.8215,40.8276,66900.0
2012-08-08 14:00:00,66.69,66.7,66.58,66.61,42600.0,40.8276,40.8337,40.7603,40.7786,42600.0
2012-08-08 14:30:00,66.6,66.68,66.58,66.61,36800.0,40.7725,40.8215,40.7603,40.7786,36800.0
2012-08-08 15:00:00,66.61,66.63,66.51,66.57,122200.0,40.7786,40.7909,40.7174,40.7542,122200.0
2012-08-08 15:30:00,66.56,66.72,66.53,66.71,176000.0,40.748,40.846,40.7297,40.8399,176000.0
2012-08-09 09:30:00,66.29,67.16,66.29,66.94,41000.0,40.5827,41.1154,40.5827,40.9807,41000.0
2012-08-09 10:00:00,66.94,67.01,66.47,66.49,108400.0,40.9807,41.0235,40.6929,40.7052,108400.0
2012-08-09 10:30:00,66.5,66.54,66.32,66.49,33800.0,40.7113,40.7358,40.6011,40.7052,33800.0
2012-08-09 11:00:00,66.51,66.66,66.51,66.63,36400.0,40.7174,40.8093,40.7174,40.7909,36400.0
2012-08-09 11:30:00,66.62,66.65,66.47,66.53,26700.0,40.7848,40.8031,40.6929,40.7297,26700.0
2012-08-09 12:00:00,66.54,66.59,66.5,66.5,17300.0,40.7358,40.7664,40.7113,40.7113,17300.0
2012-08-09 12:30:00,66.51,66.65,66.51,66.58,22600.0,40.7174,40.8031,40.7174,40.7603,22600.0
2012-08-09 13:00:00,66.61,66.67,66.41,66.41,36800.0,40.7786,40.8154,40.6562,40.6562,36800.0
2012-08-09 13:30:00,66.41,66.47,66.3,66.47,21800.0,40.6562,40.6929,40.5889,40.6929,21800.0
2012-08-09 14:00:00,66.47,66.65,66.47,66.62,23500.0,40.6929,40.8031,40.6929,40.7848,23500.0
2012-08-09 14:30:00,66.64,66.65,66.57,66.64,56200.0,40.797,40.8031,40.7542,40.797,56200.0
2012-08-09 15:00:00,66.62,66.67,66.55,66.6,60100.0,40.7848,40.8154,40.7419,40.7725,60100.0
2012-08-09 15:30:00,66.62,66.65,66.44,66.51,92800.0,40.7848,40.8031,40.6746,40.7174,92800.0
2012-08-10 09:30:00,66.23,66.97,66.02,66.95,66500.0,40.546,40.999,40.4174,40.9868,66500.0
2012-08-10 10:00:00,66.9,67.07,66.82,66.91,49900.0,40.9562,41.0603,40.9072,40.9623,49900.0
2012-08-10 10:30:00,66.9,67.01,66.82,66.98,41400.0,40.9562,41.0235,40.9072,41.0052,41400.0
2012-08-10 11:00:00,66.95,66.98,66.8,66.86,26400.0,40.9868,41.0052,40.895,40.9317,26400.0
2012-08-10 11:30:00,66.87,66.91,66.78,66.85,29500.0,40.9378,40.9623,40.8827,40.9256,29500.0
2012-08-10 12:00:00,66.87,66.9,66.67,66.67,23000.0,40.9378,40.9562,40.8154,40.8154,23000.0
2012-08-10 12:30:00,66.68,66.76,66.65,66.69,24900.0,40.8215,40.8705,40.8031,40.8276,24900.0
2012-08-10 13:00:00,66.7,66.7,66.62,66.65,15200.0,40.8337,40.8337,40.7848,40.8031,15200.0
2012-08-10 13:30:00,66.67,66.79,66.66,66.68,24300.0,40.8154,40.8888,40.8093,40.8215,24300.0
2012-08-10 14:00:00,66.73,66.85,66.66,66.85,19200.0,40.8521,40.9256,40.8093,40.9256,19200.0
2012-08-10 14:30:00,66.83,66.95,66.75,66.95,56000.0,40.9133,40.9868,40.8644,40.9868,56000.0
2012-08-10 15:00:00,66.95,66.96,66.82,66.84,69700.0,40.9868,40.9929,40.9072,40.9195,69700.0
2012-08-10 15:30:00,66.84,66.96,66.8,66.91,141300.0,40.9195,40.9929,40.895,40.9623,141300.0
2012-08-13 09:30:00,66.52,67.0,66.44,66.88,34100.0,40.7235,41.0174,40.6746,40.9439,34100.0
2012-08-13 10:00:00,66.82,67.02,66.77,66.94,64900.0,40.9072,41.0296,40.8766,40.9807,64900.0
2012-08-13 10:30:00,66.92,66.92,66.66,66.68,29200.0,40.9684,40.9684,40.8093,40.8215,29200.0
2012-08-13 11:00:00,66.68,66.72,66.55,66.58,48700.0,40.8215,40.846,40.7419,40.7603,48700.0
2012-08-13 11:30:00,66.59,66.68,66.56,66.67,21700.0,40.7664,40.8215,40.748,40.8154,21700.0
2012-08-13 12:00:00,66.67,66.71,66.6,66.65,42900.0,40.8154,40.8399,40.7725,40.8031,42900.0
2012-08-13 12:30:00,66.68,66.7,66.59,66.68,17400.0,40.8215,40.8337,40.7664,40.8215,17400.0
2012-08-13 13:00:00,66.69,66.69,66.54,66.54,34000.0,40.8276,40.8276,40.7358,40.7358,34000.0
2012-08-13 13:30:00,66.55,66.64,66.5,66.52,21700.0,40.7419,40.797,40.7113,40.7235,21700.0
2012-08-13 14:00:00,66.56,66.6,66.5,66.56,36200.0,40.748,40.7725,40.7113,40.748,36200.0
2012-08-13 14:30:00,66.56,66.62,66.53,66.56,38200.0,40.748,40.7848,40.7297,40.748,38200.0
2012-08-13 15:00:00,66.57,66.61,66.53,66.56,67500.0,40.7542,40.7786,40.7297,40.748,67500.0
2012-08-13 15:30:00,66.56,66.71,66.56,66.7,130500.0,40.748,40.8399,40.748,40.8337,130500.0
2012-08-14 09:30:00,66.92,67.31,66.54,66.56,23400.0,40.9684,41.2072,40.7358,40.748,23400.0
2012-08-14 10:00:00,66.62,66.75,66.57,66.67,19800.0,40.7848,40.8644,40.7542,40.8154,19800.0
2012-08-14 10:30:00,66.67,66.74,66.54,66.66,21700.0,40.8154,40.8582,40.7358,40.8093,21700.0
2012-08-14 11:00:00,66.65,66.71,66.57,66.69,17000.0,40.8031,40.8399,40.7542,40.8276,17000.0
2012-08-14 11:30:00,66.71,66.73,66.61,66.64,23600.0,40.8399,40.8521,40.7786,40.797,23600.0
2012-08-14 12:00:00,66.64,66.66,66.6,66.65,23800.0,40.797,40.8093,40.7725,40.8031,23800.0
2012-08-14 12:30:00,66.65,66.67,66.52,66.56,31900.0,40.8031,40.8154,40.7235,40.748,31900.0
2012-08-14 13:00:00,66.57,66.64,66.48,66.52,26600.0,40.7542,40.797,40.6991,40.7235,26600.0
2012-08-14 13:30:00,66.49,66.54,66.46,66.51,43100.0,40.7052,40.7358,40.6868,40.7174,43100.0
2012-08-14 14:00:00,66.51,66.63,66.49,66.58,29400.0,40.7174,40.7909,40.7052,40.7603,29400.0
2012-08-14 14:30:00,66.59,66.65,66.55,66.63,32200.0,40.7664,40.8031,40.7419,40.7909,32200.0
2012-08-14 15:00:00,66.65,66.66,66.57,66.64,51800.0,40.8031,40.8093,40.7542,40.797,51800.0
2012-08-14 15:30:00,66.64,66.68,66.55,66.65,149100.0,40.797,40.8215,40.7419,40.8031,149100.0
2012-08-15 09:30:00,66.84,67.12,66.66,67.05,55400.0,40.9195,41.0909,40.8093,41.048,55400.0
2012-08-15 10:00:00,67.05,67.33,67.03,67.3,68900.0,41.048,41.2194,41.0358,41.2011,68900.0
2012-08-15 10:30:00,67.3,67.33,67.19,67.33,55000.0,41.2011,41.2194,41.1337,41.2194,55000.0
2012-08-15 11:00:00,67.32,67.4,67.28,67.33,61500.0,41.2133,41.2623,41.1888,41.2194,61500.0
2012-08-15 11:30:00,67.33,67.35,67.25,67.32,37100.0,41.2194,41.2317,41.1705,41.2133,37100.0
2012-08-15 12:00:00,67.35,67.42,67.35,67.39,18800.0,41.2317,41.2745,41.2317,41.2562,18800.0
2012-08-15 12:30:00,67.38,67.44,67.35,67.41,18600.0,41.25,41.2868,41.2317,41.2684,18600.0
2012-08-15 13:00:00,67.43,67.5,67.37,67.47,98500.0,41.2807,41.3235,41.2439,41.3051,98500.0
2012-08-15 13:30:00,67.46,67.54,67.34,67.34,38300.0,41.299,41.348,41.2256,41.2256,38300.0
2012-08-15 14:00:00,67.36,67.42,67.29,67.31,52000.0,41.2378,41.2745,41.1949,41.2072,52000.0
2012-08-15 14:30:00,67.3,67.42,67.28,67.39,126100.0,41.2011,41.2745,41.1888,41.2562,126100.0
2012-08-15 15:00:00,67.4,67.41,67.34,67.39,81900.0,41.2623,41.2684,41.2256,41.2562,81900.0
2012-08-15 15:30:00,67.38,67.58,67.37,67.58,185100.0,41.25,41.3725,41.2439,41.3725,185100.0
2012-08-16 09:30:00,67.74,67.84,67.13,67.3,62500.0,41.4704,41.5317,41.097,41.2011,62500.0
2012-08-16 10:00:00,67.3,67.45,67.26,67.32,68400.0,41.2011,41.2929,41.1766,41.2133,68400.0
2012-08-16 10:30:00,67.31,67.7,67.31,67.5,103300.0,41.2072,41.4459,41.2072,41.3235,103300.0
2012-08-16 11:00:00,67.51,67.66,67.5,67.58,47400.0,41.3296,41.4215,41.3235,41.3725,47400.0
2012-08-16 11:30:00,67.59,67.74,67.56,67.72,52400.0,41.3786,41.4704,41.3602,41.4582,52400.0
2012-08-16 12:00:00,67.7,67.72,67.62,67.69,65300.0,41.4459,41.4582,41.397,41.4398,65300.0
2012-08-16 12:30:00,67.69,67.73,67.66,67.68,60800.0,41.4398,41.4643,41.4215,41.4337,60800.0
2012-08-16 13:00:00,67.67,67.85,67.67,67.85,43300.0,41.4276,41.5378,41.4276,41.5378,43300.0
2012-08-16 13:30:00,67.85,67.98,67.85,67.95,76200.0,41.5378,41.6174,41.5378,41.599,76200.0
2012-08-16 14:00:00,67.95,68.11,67.94,68.07,54600.0,41.599,41.6969,41.5929,41.6725,54600.0
2012-08-16 14:30:00,68.07,68.21,68.03,68.1,77000.0,41.6725,41.7582,41.648,41.6908,77000.0
2012-08-16 15:00:00,68.09,68.29,68.06,68.29,84400.0,41.6847,41.8071,41.6663,41.8071,84400.0
2012-08-16 15:30:00,68.29,68.36,68.18,68.3,191500.0,41.8071,41.85,41.7398,41.8133,191500.0
2012-08-17 09:30:00,68.29,68.46,68.01,68.24,92200.0,41.8071,41.9112,41.6357,41.7765,92200.0
2012-08-17 10:00:00,68.23,68.34,68.12,68.34,47500.0,41.7704,41.8378,41.7031,41.8378,47500.0
2012-08-17 10:30:00,68.34,68.47,68.31,68.38,44700.0,41.8378,41.9173,41.8194,41.8622,44700.0
2012-08-17 11:00:00,68.38,68.52,68.34,68.46,66400.0,41.8622,41.9479,41.8378,41.9112,66400.0
2012-08-17 11:30:00,68.43,68.55,68.35,68.55,43200.0,41.8929,41.9663,41.8439,41.9663,43200.0
2012-08-17 12:00:00,68.54,68.78,68.53,68.57,61800.0,41.9602,42.1071,41.9541,41.9786,61800.0
2012-08-17 12:30:00,68.57,68.79,68.54,68.68,55900.0,41.9786,42.1132,41.9602,42.0459,55900.0
2012-08-17 13:00:00,68.69,68.76,68.64,68.71,36500.0,42.052,42.0949,42.0214,42.0643,36500.0
2012-08-17 13:30:00,68.72,68.8,68.66,68.76,51700.0,42.0704,42.1194,42.0337,42.0949,51700.0
2012-08-17 14:00:00,68.76,68.94,68.74,68.94,71400.0,42.0949,42.2051,42.0826,42.2051,71400.0
2012-08-17 14:30:00,68.92,68.97,68.88,68.93,47700.0,42.1928,42.2234,42.1683,42.199,47700.0
2012-08-17 15:00:00,68.92,69.11,68.89,69.04,91500.0,42.1928,42.3091,42.1745,42.2663,91500.0
2012-08-17 15:30:00,69.04,69.05,68.87,68.91,126300.0,42.2663,42.2724,42.1622,42.1867,126300.0
2012-08-20 09:30:00,68.63,69.08,68.63,68.8,44400.0,42.0153,42.2908,42.0153,42.1194,44400.0
2012-08-20 10:00:00,68.79,68.86,68.53,68.53,30300.0,42.1132,42.1561,41.9541,41.9541,30300.0
2012-08-20 10:30:00,68.53,68.66,68.44,68.59,47800.0,41.9541,42.0337,41.899,41.9908,47800.0
2012-08-20 11:00:00,68.58,68.7,68.47,68.67,27300.0,41.9847,42.0581,41.9173,42.0398,27300.0
2012-08-20 11:30:00,68.69,68.75,68.57,68.57,23100.0,42.052,42.0888,41.9786,41.9786,23100.0
2012-08-20 12:00:00,68.57,68.6,68.47,68.52,20400.0,41.9786,41.9969,41.9173,41.9479,20400.0
2012-08-20 12:30:00,68.52,68.6,68.44,68.57,18900.0,41.9479,41.9969,41.899,41.9786,18900.0
2012-08-20 13:00:00,68.57,68.73,68.55,68.7,42500.0,41.9786,42.0765,41.9663,42.0581,42500.0
2012-08-20 13:30:00,68.7,68.85,68.67,68.83,33300.0,42.0581,42.15,42.0398,42.1377,33300.0
2012-08-20 14:00:00,68.85,68.91,68.75,68.84,25700.0,42.15,42.1867,42.0888,42.1439,25700.0
2012-08-20 14:30:00,68.84,68.89,68.69,68.69,23700.0,42.1439,42.1745,42.052,42.052,23700.0
2012-08-20 15:00:00,68.68,68.79,68.67,68.75,44600.0,42.0459,42.1132,42.0398,42.0888,44600.0
2012-08-20 15:30:00,68.75,68.88,68.66,68.86,99100.0,42.0888,42.1683,42.0337,42.1561,99100.0
2012-08-21 09:30:00,69.15,69.28,68.75,68.91,34800.0,42.3336,42.4132,42.0888,42.1867,34800.0
2012-08-21 10:00:00,68.91,68.98,68.72,68.8,40400.0,42.1867,42.2296,42.0704,42.1194,40400.0
2012-08-21 10:30:00,68.81,68.94,68.79,68.85,40000.0,42.1255,42.2051,42.1132,42.15,40000.0
2012-08-21 11:00:00,68.85,68.94,68.74,68.84,63000.0,42.15,42.2051,42.0826,42.1439,63000.0
2012-08-21 11:30:00,68.83,68.9,68.8,68.86,36700.0,42.1377,42.1806,42.1194,42.1561,36700.0
2012-08-21 12:00:00,68.86,68.91,68.8,68.8,56800.0,42.1561,42.1867,42.1194,42.1194,56800.0
2012-08-21 12:30:00,68.8,68.99,68.8,68.95,29200.0,42.1194,42.2357,42.1194,42.2112,29200.0
2012-08-21 13:00:00,68.95,69.0,68.89,68.91,66800.0,42.2112,42.2418,42.1745,42.1867,66800.0
2012-08-21 13:30:00,68.91,68.93,68.83,68.86,30400.0,42.1867,42.199,42.1377,42.1561,30400.0
2012-08-21 14:00:00,68.87,69.03,68.84,68.96,86400.0,42.1622,42.2602,42.1439,42.2173,86400.0
2012-08-21 14:30:00,68.95,68.96,68.85,68.86,35400.0,42.2112,42.2173,42.15,42.1561,35400.0
2012-08-21 15:00:00,68.85,68.89,68.8,68.84,59000.0,42.15,42.1745,42.1194,42.1439,59000.0
2012-08-21 15:30:00,68.84,68.89,68.76,68.84,116200.0,42.1439,42.1745,42.0949,42.1439,116200.0
2012-08-22 09:30:00,68.8,68.92,68.46,68.51,30900.0,42.1194,42.1928,41.9112,41.9418,30900.0
2012-08-22 10:00:00,68.51,68.66,68.51,68.57,21300.0,41.9418,42.0337,41.9418,41.9786,21300.0
2012-08-22 10:30:00,68.6,68.6,68.4,68.4,34200.0,41.9969,41.9969,41.8745,41.8745,34200.0
2012-08-22 11:00:00,68.39,68.54,68.29,68.44,39100.0,41.8684,41.9602,41.8071,41.899,39100.0
2012-08-22 11:30:00,68.42,68.61,68.4,68.43,75700.0,41.8867,42.003,41.8745,41.8929,75700.0
2012-08-22 12:00:00,68.44,68.51,68.41,68.51,16400.0,41.899,41.9418,41.8806,41.9418,16400.0
2012-08-22 12:30:00,68.51,68.54,68.35,68.38,64200.0,41.9418,41.9602,41.8439,41.8622,64200.0
2012-08-22 13:00:00,68.38,68.76,68.38,68.7,79800.0,41.8622,42.0949,41.8622,42.0581,79800.0
2012-08-22 13:30:00,68.7,68.84,68.68,68.74,82500.0,42.0581,42.1439,42.0459,42.0826,82500.0
2012-08-22 14:00:00,68.75,69.03,68.74,68.82,50500.0,42.0888,42.2602,42.0826,42.1316,50500.0
2012-08-22 14:30:00,68.83,69.18,68.82,69.14,43400.0,42.1377,42.352,42.1316,42.3275,43400.0
2012-08-22 15:00:00,69.12,69.14,69.02,69.04,40600.0,42.3153,42.3275,42.254,42.2663,40600.0
2012-08-22 15:30:00,69.02,69.13,68.97,69.02,164500.0,42.254,42.3214,42.2234,42.254,164500.0
2012-08-23 09:30:00,68.86,69.32,68.76,69.31,39600.0,42.1561,42.4377,42.0949,42.4316,39600.0
2012-08-23 10:00:00,69.26,69.6,69.25,69.57,61000.0,42.401,42.6091,42.3949,42.5908,61000.0
2012-08-23 10:30:00,69.56,69.96,69.54,69.95,39700.0,42.5846,42.8295,42.5724,42.8234,39700.0
2012-08-23 11:00:00,69.97,69.97,69.71,69.79,43500.0,42.8356,42.8356,42.6765,42.7254,43500.0
2012-08-23 11:30:00,69.81,69.81,69.64,69.78,92600.0,42.7377,42.7377,42.6336,42.7193,92600.0
2012-08-23 12:00:00,69.79,69.8,69.64,69.69,28200.0,42.7254,42.7316,42.6336,42.6642,28200.0
2012-08-23 12:30:00,69.7,69.82,69.45,69.48,43100.0,42.6703,42.7438,42.5173,42.5357,43100.0
2012-08-23 13:00:00,69.49,69.62,69.38,69.5,24200.0,42.5418,42.6214,42.4744,42.5479,24200.0
2012-08-23 13:30:00,69.48,69.65,69.39,69.65,26600.0,42.5357,42.6397,42.4806,42.6397,26600.0
2012-08-23 14:00:00,69.65,69.7,69.54,69.57,30000.0,42.6397,42.6703,42.5724,42.5908,30000.0
2012-08-23 14:30:00,69.56,69.78,69.56,69.71,21700.0,42.5846,42.7193,42.5846,42.6765,21700.0
2012-08-23 15:00:00,69.69,69.76,69.62,69.68,39700.0,42.6642,42.7071,42.6214,42.6581,39700.0
2012-08-23 15:30:00,69.68,69.71,69.5,69.51,92200.0,42.6581,42.6765,42.5479,42.554,92200.0
2012-08-24 09:30:00,69.54,69.76,69.18,69.46,44400.0,42.5724,42.7071,42.352,42.5234,44400.0
2012-08-24 10:00:00,69.45,69.66,69.44,69.66,23700.0,42.5173,42.6459,42.5112,42.6459,23700.0
2012-08-24 10:30:00,69.61,69.91,69.61,69.72,31300.0,42.6152,42.7989,42.6152,42.6826,31300.0
2012-08-24 11:00:00,69.73,69.83,69.65,69.82,35100.0,42.6887,42.7499,42.6397,42.7438,35100.0
2012-08-24 11:30:00,69.8,69.86,69.7,69.77,69200.0,42.7316,42.7683,42.6703,42.7132,69200.0
2012-08-24 12:00:00,69.78,69.8,69.6,69.78,45000.0,42.7193,42.7316,42.6091,42.7193,45000.0
2012-08-24 12:30:00,69.8,69.94,69.76,69.83,24000.0,42.7316,42.8173,42.7071,42.7499,24000.0
2012-08-24 13:00:00,69.83,69.83,69.68,69.69,30800.0,42.7499,42.7499,42.6581,42.6642,30800.0
2012-08-24 13:30:00,69.7,69.83,69.68,69.75,19800.0,42.6703,42.7499,42.6581,42.701,19800.0
2012-08-24 14:00:00,69.78,69.85,69.72,69.83,62100.0,42.7193,42.7622,42.6826,42.7499,62100.0
2012-08-24 14:30:00,69.84,69.87,69.78,69.79,32000.0,42.7561,42.7744,42.7193,42.7254,32000.0
2012-08-24 15:00:00,69.77,69.89,69.76,69.87,54100.0,42.7132,42.7867,42.7071,42.7744,54100.0
2012-08-24 15:30:00,69.87,69.92,69.66,69.73,126300.0,42.7744,42.805,42.6459,42.6887,126300.0
2012-08-27 09:30:00,69.85,70.16,69.59,69.64,32400.0,42.7622,42.952,42.603,42.6336,32400.0
2012-08-27 10:00:00,69.56,69.67,69.43,69.48,19900.0,42.5846,42.652,42.5051,42.5357,19900.0
2012-08-27 10:30:00,69.45,69.45,69.35,69.41,16700.0,42.5173,42.5173,42.4561,42.4928,16700.0
2012-08-27 11:00:00,69.4,69.65,69.37,69.65,40200.0,42.4867,42.6397,42.4683,42.6397,40200.0
2012-08-27 11:30:00,69.64,69.79,69.61,69.69,53000.0,42.6336,42.7254,42.6152,42.6642,53000.0
2012-08-27 12:00:00,69.69,69.72,69.57,69.7,13500.0,42.6642,42.6826,42.5908,42.6703,13500.0
2012-08-27 12:30:00,69.7,69.94,69.69,69.91,10000.0,42.6703,42.8173,42.6642,42.7989,10000.0
2012-08-27 13:00:00,69.89,69.97,69.85,69.93,16700.0,42.7867,42.8356,42.7622,42.8112,16700.0
2012-08-27 13:30:00,69.98,69.99,69.88,69.96,14000.0,42.8418,42.8479,42.7805,42.8295,14000.0
2012-08-27 14:00:00,69.97,70.03,69.95,70.03,34200.0,42.8356,42.8724,42.8234,42.8724,34200.0
2012-08-27 14:30:00,70.04,70.15,70.04,70.11,29900.0,42.8785,42.9458,42.8785,42.9213,29900.0
2012-08-27 15:00:00,70.1,70.14,69.99,70.02,74500.0,42.9152,42.9397,42.8479,42.8662,74500.0
2012-08-27 15:30:00,70.02,70.02,69.75,69.79,93400.0,42.8662,42.8662,42.701,42.7254,93400.0
2012-08-28 09:30:00,69.6,69.84,69.4,69.52,45800.0,42.6091,42.7561,42.4867,42.5601,45800.0
2012-08-28 10:00:00,69.52,70.1,69.32,70.05,81100.0,42.5601,42.9152,42.4377,42.8846,81100.0
2012-08-28 10:30:00,70.07,70.38,70.04,70.21,92400.0,42.8969,43.0866,42.8785,42.9826,92400.0
2012-08-28 11:00:00,70.21,70.27,70.03,70.15,79800.0,42.9826,43.0193,42.8724,42.9458,79800.0
2012-08-28 11:30:00,70.14,70.34,70.03,70.33,43900.0,42.9397,43.0622,42.8724,43.056,43900.0
2012-08-28 12:00:00,70.34,70.39,70.23,70.25,32000.0,43.0622,43.0928,42.9948,43.0071,32000.0
2012-08-28 12:30:00,70.27,70.41,70.26,70.37,45600.0,43.0193,43.105,43.0132,43.0805,45600.0
2012-08-28 13:00:00,70.37,70.37,70.21,70.26,33800.0,43.0805,43.0805,42.9826,43.0132,33800.0
2012-08-28 13:30:00,70.25,70.32,70.22,70.25,66300.0,43.0071,43.0499,42.9887,43.0071,66300.0
2012-08-28 14:00:00,70.26,70.34,70.2,70.34,51100.0,43.0132,43.0622,42.9764,43.0622,51100.0
2012-08-28 14:30:00,70.34,70.34,70.17,70.23,56900.0,43.0622,43.0622,42.9581,42.9948,56900.0
2012-08-28 15:00:00,70.22,70.28,70.02,70.04,121200.0,42.9887,43.0254,42.8662,42.8785,121200.0
2012-08-28 15:30:00,70.04,70.05,69.97,69.99,231900.0,42.8785,42.8846,42.8356,42.8479,231900.0
2012-08-29 09:30:00,70.04,70.16,69.84,69.88,50000.0,42.8785,42.952,42.7561,42.7805,50000.0
2012-08-29 10:00:00,69.85,70.16,69.85,70.1,103900.0,42.7622,42.952,42.7622,42.9152,103900.0
2012-08-29 10:30:00,70.09,70.09,69.83,69.91,30900.0,42.9091,42.9091,42.7499,42.7989,30900.0
2012-08-29 11:00:00,69.88,70.0,69.88,69.98,54600.0,42.7805,42.854,42.7805,42.8418,54600.0
2012-08-29 11:30:00,69.99,70.09,69.97,70.01,22700.0,42.8479,42.9091,42.8356,42.8601,22700.0
2012-08-29 12:00:00,70.01,70.03,69.96,69.97,22700.0,42.8601,42.8724,42.8295,42.8356,22700.0
2012-08-29 12:30:00,69.96,70.0,69.92,70.0,42000.0,42.8295,42.854,42.805,42.854,42000.0
2012-08-29 13:00:00,70.0,70.0,69.9,69.94,32800.0,42.854,42.854,42.7928,42.8173,32800.0
2012-08-29 13:30:00,69.94,69.98,69.9,69.96,37900.0,42.8173,42.8418,42.7928,42.8295,37900.0
2012-08-29 14:00:00,69.96,69.98,69.86,69.96,39900.0,42.8295,42.8418,42.7683,42.8295,39900.0
2012-08-29 14:30:00,69.96,69.98,69.93,69.96,24200.0,42.8295,42.8418,42.8112,42.8295,24200.0
2012-08-29 15:00:00,69.95,70.0,69.94,70.0,83000.0,42.8234,42.854,42.8173,42.854,83000.0
2012-08-29 15:30:00,69.99,70.03,69.96,70.0,150900.0,42.8479,42.8724,42.8295,42.854,150900.0
2012-08-30 09:30:00,69.91,70.0,69.41,69.58,41600.0,42.7989,42.854,42.4928,42.5969,41600.0
2012-08-30 10:00:00,69.57,69.85,69.54,69.7,47300.0,42.5908,42.7622,42.5724,42.6703,47300.0
2012-08-30 10:30:00,69.7,69.75,69.3,69.33,63100.0,42.6703,42.701,42.4255,42.4438,63100.0
2012-08-30 11:00:00,69.33,69.43,69.23,69.36,64400.0,42.4438,42.5051,42.3826,42.4622,64400.0
2012-08-30 11:30:00,69.36,69.48,69.31,69.42,57900.0,42.4622,42.5357,42.4316,42.4989,57900.0
2012-08-30 12:00:00,69.4,69.47,69.37,69.39,21200.0,42.4867,42.5295,42.4683,42.4806,21200.0
2012-08-30 12:30:00,69.4,69.52,69.4,69.5,22700.0,42.4867,42.5601,42.4867,42.5479,22700.0
2012-08-30 13:00:00,69.49,69.59,69.46,69.57,31400.0,42.5418,42.603,42.5234,42.5908,31400.0
2012-08-30 13:30:00,69.57,69.62,69.56,69.62,18700.0,42.5908,42.6214,42.5846,42.6214,18700.0
2012-08-30 14:00:00,69.61,69.62,69.5,69.5,39400.0,42.6152,42.6214,42.5479,42.5479,39400.0
2012-08-30 14:30:00,69.5,69.6,69.5,69.58,37800.0,42.5479,42.6091,42.5479,42.5969,37800.0
2012-08-30 15:00:00,69.58,69.63,69.53,69.59,48600.0,42.5969,42.6275,42.5663,42.603,48600.0
2012-08-30 15:30:00,69.59,69.71,69.59,69.66,110300.0,42.603,42.6765,42.603,42.6459,110300.0
2012-08-31 09:30:00,69.79,70.04,69.3,69.32,66800.0,42.7254,42.8785,42.4255,42.4377,66800.0
2012-08-31 10:00:00,69.31,69.36,68.91,69.1,79300.0,42.4316,42.4622,42.1867,42.303,79300.0
2012-08-31 10:30:00,69.12,69.58,69.11,69.44,64000.0,42.3153,42.5969,42.3091,42.5112,64000.0
2012-08-31 11:00:00,69.42,69.69,69.29,69.59,50300.0,42.4989,42.6642,42.4193,42.603,50300.0
2012-08-31 11:30:00,69.62,69.67,69.49,69.58,33500.0,42.6214,42.652,42.5418,42.5969,33500.0
2012-08-31 12:00:00,69.62,69.62,69.35,69.35,64200.0,42.6214,42.6214,42.4561,42.4561,64200.0
2012-08-31 12:30:00,69.34,69.4,69.14,69.19,69900.0,42.45,42.4867,42.3275,42.3581,69900.0
2012-08-31 13:00:00,69.19,69.25,69.08,69.14,45000.0,42.3581,42.3949,42.2908,42.3275,45000.0
2012-08-31 13:30:00,69.14,69.49,69.14,69.46,39000.0,42.3275,42.5418,42.3275,42.5234,39000.0
2012-08-31 14:00:00,69.44,69.57,69.44,69.48,74400.0,42.5112,42.5908,42.5112,42.5357,74400.0
2012-08-31 14:30:00,69.5,69.52,69.42,69.47,78900.0,42.5479,42.5601,42.4989,42.5295,78900.0
2012-08-31 15:00:00,69.47,69.51,69.4,69.46,74000.0,42.5295,42.554,42.4867,42.5234,74000.0
2012-08-31 15:30:00,69.46,69.54,69.36,69.45,322200.0,42.5234,42.5724,42.4622,42.5173,322200.0
2012-09-04 09:30:00,69.52,69.67,69.18,69.31,81900.0,42.5601,42.652,42.352,42.4316,81900.0
2012-09-04 10:00:00,69.29,69.37,69.06,69.08,38200.0,42.4193,42.4683,42.2785,42.2908,38200.0
2012-09-04 10:30:00,69.09,69.43,68.99,69.34,64200.0,42.2969,42.5051,42.2357,42.45,64200.0
2012-09-04 11:00:00,69.33,69.78,69.33,69.74,60300.0,42.4438,42.7193,42.4438,42.6948,60300.0
2012-09-04 11:30:00,69.74,69.76,69.61,69.64,41100.0,42.6948,42.7071,42.6152,42.6336,41100.0
2012-09-04 12:00:00,69.64,69.89,69.64,69.86,27900.0,42.6336,42.7867,42.6336,42.7683,27900.0
2012-09-04 12:30:00,69.86,69.97,69.85,69.92,42000.0,42.7683,42.8356,42.7622,42.805,42000.0
2012-09-04 13:00:00,69.89,69.94,69.85,69.87,45000.0,42.7867,42.8173,42.7622,42.7744,45000.0
2012-09-04 13:30:00,69.86,69.88,69.67,69.67,37100.0,42.7683,42.7805,42.652,42.652,37100.0
2012-09-04 14:00:00,69.68,69.73,69.6,69.63,149200.0,42.6581,42.6887,42.6091,42.6275,149200.0
2012-09-04 14:30:00,69.62,69.72,69.59,69.7,110500.0,42.6214,42.6826,42.603,42.6703,110500.0
2012-09-04 15:00:00,69.71,69.77,69.64,69.74,94800.0,42.6765,42.7132,42.6336,42.6948,94800.0
2012-09-04 15:30:00,69.74,69.8,69.61,69.77,284600.0,42.6948,42.7316,42.6152,42.7132,284600.0
2012-09-05 09:30:00,69.94,70.15,69.45,69.45,63300.0,42.8173,42.9458,42.5173,42.5173,63300.0
2012-09-05 10:00:00,69.44,69.8,69.44,69.8,42300.0,42.5112,42.7316,42.5112,42.7316,42300.0
2012-09-05 10:30:00,69.82,69.85,69.43,69.43,47200.0,42.7438,42.7622,42.5051,42.5051,47200.0
2012-09-05 11:00:00,69.43,69.59,69.42,69.58,31900.0,42.5051,42.603,42.4989,42.5969,31900.0
2012-09-05 11:30:00,69.57,69.6,69.44,69.48,20400.0,42.5908,42.6091,42.5112,42.5357,20400.0
2012-09-05 12:00:00,69.48,69.58,69.45,69.47,25900.0,42.5357,42.5969,42.5173,42.5295,25900.0
2012-09-05 12:30:00,69.45,69.5,69.43,69.43,24800.0,42.5173,42.5479,42.5051,42.5051,24800.0
2012-09-05 13:00:00,69.44,69.45,69.3,69.3,30100.0,42.5112,42.5173,42.4255,42.4255,30100.0
2012-09-05 13:30:00,69.3,69.33,69.13,69.26,62300.0,42.4255,42.4438,42.3214,42.401,62300.0
2012-09-05 14:00:00,69.26,69.31,69.18,69.3,95500.0,42.401,42.4316,42.352,42.4255,95500.0
2012-09-05 14:30:00,69.29,69.44,69.29,69.35,43600.0,42.4193,42.5112,42.4193,42.4561,43600.0
2012-09-05 15:00:00,69.34,69.4,69.28,69.33,59400.0,42.45,42.4867,42.4132,42.4438,59400.0
2012-09-05 15:30:00,69.34,69.46,69.26,69.45,125800.0,42.45,42.5234,42.401,42.5173,125800.0
2012-09-06 09:30:00,69.68,69.93,69.6,69.6,28200.0,42.6581,42.8112,42.6091,42.6091,28200.0
2012-09-06 10:00:00,69.72,69.93,69.63,69.75,23200.0,42.6826,42.8112,42.6275,42.701,23200.0
2012-09-06 10:30:00,69.77,69.94,69.75,69.86,37900.0,42.7132,42.8173,42.701,42.7683,37900.0
2012-09-06 11:00:00,69.9,69.93,69.76,69.8,23400.0,42.7928,42.8112,42.7071,42.7316,23400.0
2012-09-06 11:30:00,69.82,69.86,69.75,69.84,20600.0,42.7438,42.7683,42.701,42.7561,20600.0
2012-09-06 12:00:00,69.84,69.87,69.7,69.75,18200.0,42.7561,42.7744,42.6703,42.701,18200.0
2012-09-06 12:30:00,69.76,69.85,69.74,69.85,16900.0,42.7071,42.7622,42.6948,42.7622,16900.0
2012-09-06 13:00:00,69.84,69.88,69.81,69.84,15600.0,42.7561,42.7805,42.7377,42.7561,15600.0
2012-09-06 13:30:00,69.85,69.87,69.7,69.75,28300.0,42.7622,42.7744,42.6703,42.701,28300.0
2012-09-06 14:00:00,69.75,69.77,69.63,69.67,31100.0,42.701,42.7132,42.6275,42.652,31100.0
2012-09-06 14:30:00,69.65,69.69,69.55,69.55,41700.0,42.6397,42.6642,42.5785,42.5785,41700.0
2012-09-06 15:00:00,69.55,69.58,69.48,69.56,44100.0,42.5785,42.5969,42.5357,42.5846,44100.0
2012-09-06 15:30:00,69.57,69.69,69.55,69.66,122500.0,42.5908,42.6642,42.5785,42.6459,122500.0
2012-09-07 09:30:00,69.79,70.18,69.61,69.74,32400.0,42.7254,42.9642,42.6152,42.6948,32400.0
2012-09-07 10:00:00,69.75,69.81,69.62,69.79,30500.0,42.701,42.7377,42.6214,42.7254,30500.0
2012-09-07 10:30:00,69.77,69.86,69.68,69.81,25900.0,42.7132,42.7683,42.6581,42.7377,25900.0
2012-09-07 11:00:00,69.81,69.93,69.79,69.93,33400.0,42.7377,42.8112,42.7254,42.8112,33400.0
2012-09-07 11:30:00,69.91,69.95,69.66,69.7,33900.0,42.7989,42.8234,42.6459,42.6703,33900.0
2012-09-07 12:00:00,69.7,69.74,69.66,69.68,44000.0,42.6703,42.6948,42.6459,42.6581,44000.0
2012-09-07 12:30:00,69.69,69.77,69.67,69.76,55400.0,42.6642,42.7132,42.652,42.7071,55400.0
2012-09-07 13:00:00,69.76,69.76,69.61,69.67,31500.0,42.7071,42.7071,42.6152,42.652,31500.0
2012-09-07 13:30:00,69.67,69.71,69.6,69.63,26500.0,42.652,42.6765,42.6091,42.6275,26500.0
2012-09-07 14:00:00,69.65,69.72,69.54,69.54,58100.0,42.6397,42.6826,42.5724,42.5724,58100.0
2012-09-07 14:30:00,69.55,69.61,69.47,69.47,47700.0,42.5785,42.6152,42.5295,42.5295,47700.0
2012-09-07 15:00:00,69.48,69.51,69.42,69.48,70200.0,42.5357,42.554,42.4989,42.5357,70200.0
2012-09-07 15:30:00,69.47,69.5,69.34,69.43,134700.0,42.5295,42.5479,42.45,42.5051,134700.0
2012-09-10 09:30:00,69.52,69.85,68.8,68.8,60700.0,42.5601,42.7622,42.1194,42.1194,60700.0
2012-09-10 10:00:00,68.8,69.08,68.77,69.02,41000.0,42.1194,42.2908,42.101,42.254,41000.0
2012-09-10 10:30:00,69.0,69.03,68.74,68.76,51200.0,42.2418,42.2602,42.0826,42.0949,51200.0
2012-09-10 11:00:00,68.76,68.76,68.59,68.65,30200.0,42.0949,42.0949,41.9908,42.0275,30200.0
2012-09-10 11:30:00,68.66,68.66,68.49,68.49,27400.0,42.0337,42.0337,41.9296,41.9296,27400.0
2012-09-10 12:00:00,68.49,68.49,68.31,68.33,37300.0,41.9296,41.9296,41.8194,41.8316,37300.0
2012-09-10 12:30:00,68.36,68.48,68.32,68.47,31600.0,41.85,41.9235,41.8255,41.9173,31600.0
2012-09-10 13:00:00,68.48,68.57,68.46,68.48,31000.0,41.9235,41.9786,41.9112,41.9235,31000.0
2012-09-10 13:30:00,68.47,68.49,68.3,68.32,32600.0,41.9173,41.9296,41.8133,41.8255,32600.0
2012-09-10 14:00:00,68.31,68.49,68.3,68.43,32500.0,41.8194,41.9296,41.8133,41.8929,32500.0
2012-09-10 14:30:00,68.43,68.47,68.4,68.45,44000.0,41.8929,41.9173,41.8745,41.9051,44000.0
2012-09-10 15:00:00,68.46,68.51,68.44,68.44,64300.0,41.9112,41.9418,41.899,41.899,64300.0
2012-09-10 15:30:00,68.45,68.51,68.37,68.48,167000.0,41.9051,41.9418,41.8561,41.9235,167000.0
2012-09-11 09:30:00,68.78,68.78,68.28,68.66,31000.0,42.1071,42.1071,41.801,42.0337,31000.0
2012-09-11 10:00:00,68.71,68.75,68.47,68.49,25900.0,42.0643,42.0888,41.9173,41.9296,25900.0
2012-09-11 10:30:00,68.44,68.54,68.29,68.29,42400.0,41.899,41.9602,41.8071,41.8071,42400.0
2012-09-11 11:00:00,68.33,68.38,68.29,68.33,33400.0,41.8316,41.8622,41.8071,41.8316,33400.0
2012-09-11 11:30:00,68.31,68.34,68.19,68.2,33100.0,41.8194,41.8378,41.7459,41.752,33100.0
2012-09-11 12:00:00,68.17,68.22,68.05,68.16,46500.0,41.7337,41.7643,41.6602,41.7276,46500.0
2012-09-11 12:30:00,68.15,68.21,68.13,68.2,24900.0,41.7214,41.7582,41.7092,41.752,24900.0
2012-09-11 13:00:00,68.2,68.29,68.16,68.22,32200.0,41.752,41.8071,41.7276,41.7643,32200.0
2012-09-11 13:30:00,68.23,68.24,68.18,68.2,31800.0,41.7704,41.7765,41.7398,41.752,31800.0
2012-09-11 14:00:00,68.19,68.23,68.15,68.2,37500.0,41.7459,41.7704,41.7214,41.752,37500.0
2012-09-11 14:30:00,68.19,68.21,68.16,68.19,55900.0,41.7459,41.7582,41.7276,41.7459,55900.0
2012-09-11 15:00:00,68.2,68.36,68.18,68.36,92700.0,41.752,41.85,41.7398,41.85,92700.0
2012-09-11 15:30:00,68.35,68.49,68.25,68.4,199500.0,41.8439,41.9296,41.7827,41.8745,199500.0
2012-09-12 09:30:00,68.62,68.62,67.95,68.34,22800.0,42.0092,42.0092,41.599,41.8378,22800.0
2012-09-12 10:00:00,68.36,68.36,68.17,68.2,18600.0,41.85,41.85,41.7337,41.752,18600.0
2012-09-12 10:30:00,68.18,68.27,68.05,68.18,41700.0,41.7398,41.7949,41.6602,41.7398,41700.0
2012-09-12 11:00:00,68.15,68.21,68.14,68.19,39000.0,41.7214,41.7582,41.7153,41.7459,39000.0
2012-09-12 11:30:00,68.19,68.24,68.09,68.15,25000.0,41.7459,41.7765,41.6847,41.7214,25000.0
2012-09-12 12:00:00,68.15,68.16,68.1,68.15,14100.0,41.7214,41.7276,41.6908,41.7214,14100.0
2012-09-12 12:30:00,68.15,68.16,68.11,68.14,7900.0,41.7214,41.7276,41.6969,41.7153,7900.0
2012-09-12 13:00:00,68.15,68.22,68.14,68.17,26900.0,41.7214,41.7643,41.7153,41.7337,26900.0
2012-09-12 13:30:00,68.19,68.19,68.07,68.07,11200.0,41.7459,41.7459,41.6725,41.6725,11200.0
2012-09-12 14:00:00,68.08,68.15,68.07,68.08,17300.0,41.6786,41.7214,41.6725,41.6786,17300.0
2012-09-12 14:30:00,68.08,68.13,68.02,68.06,22100.0,41.6786,41.7092,41.6418,41.6663,22100.0
2012-09-12 15:00:00,68.07,68.09,67.98,67.98,75200.0,41.6725,41.6847,41.6174,41.6174,75200.0
2012-09-12 15:30:00,67.98,68.01,67.81,67.94,232300.0,41.6174,41.6357,41.5133,41.5929,232300.0
2012-09-13 09:30:00,67.94,68.36,67.86,68.31,79700.0,41.5929,41.85,41.5439,41.8194,79700.0
2012-09-13 10:00:00,68.33,68.33,68.14,68.29,126600.0,41.8316,41.8316,41.7153,41.8071,126600.0
2012-09-13 10:30:00,68.3,68.33,68.16,68.23,44000.0,41.8133,41.8316,41.7276,41.7704,44000.0
2012-09-13 11:00:00,68.24,68.34,68.16,68.17,23700.0,41.7765,41.8378,41.7276,41.7337,23700.0
2012-09-13 11:30:00,68.17,68.27,68.16,68.19,10600.0,41.7337,41.7949,41.7276,41.7459,10600.0
2012-09-13 12:00:00,68.2,68.24,68.05,68.1,20000.0,41.752,41.7765,41.6602,41.6908,20000.0
2012-09-13 12:30:00,68.11,68.4,68.04,68.28,26400.0,41.6969,41.8745,41.6541,41.801,26400.0
2012-09-13 13:00:00,68.3,68.46,68.27,68.39,32700.0,41.8133,41.9112,41.7949,41.8684,32700.0
2012-09-13 13:30:00,68.39,68.44,68.29,68.41,104400.0,41.8684,41.899,41.8071,41.8806,104400.0
2012-09-13 14:00:00,68.41,68.56,68.4,68.51,84800.0,41.8806,41.9724,41.8745,41.9418,84800.0
2012-09-13 14:30:00,68.53,68.54,68.28,68.3,20600.0,41.9541,41.9602,41.801,41.8133,20600.0
2012-09-13 15:00:00,68.3,68.53,68.24,68.48,49100.0,41.8133,41.9541,41.7765,41.9235,49100.0
2012-09-13 15:30:00,68.49,68.62,68.44,68.55,132100.0,41.9296,42.0092,41.899,41.9663,132100.0
2012-09-14 09:30:00,68.63,69.18,68.63,69.09,51100.0,42.0153,42.352,42.0153,42.2969,51100.0
2012-09-14 10:00:00,69.06,69.16,68.82,68.84,44000.0,42.2785,42.3398,42.1316,42.1439,44000.0
2012-09-14 10:30:00,68.86,68.9,68.72,68.76,28500.0,42.1561,42.1806,42.0704,42.0949,28500.0
2012-09-14 11:00:00,68.76,69.03,68.76,68.88,57100.0,42.0949,42.2602,42.0949,42.1683,57100.0
2012-09-14 11:30:00,68.89,69.0,68.85,68.92,39500.0,42.1745,42.2418,42.15,42.1928,39500.0
2012-09-14 12:00:00,68.91,69.15,68.9,69.07,34000.0,42.1867,42.3336,42.1806,42.2847,34000.0
2012-09-14 12:30:00,69.12,69.15,68.98,69.0,27400.0,42.3153,42.3336,42.2296,42.2418,27400.0
2012-09-14 13:00:00,69.0,69.01,68.8,68.86,26400.0,42.2418,42.2479,42.1194,42.1561,26400.0
2012-09-14 13:30:00,68.85,68.96,68.77,68.91,27000.0,42.15,42.2173,42.101,42.1867,27000.0
2012-09-14 14:00:00,68.9,68.93,68.83,68.86,25000.0,42.1806,42.199,42.1377,42.1561,25000.0
2012-09-14 14:30:00,68.86,68.92,68.79,68.88,26900.0,42.1561,42.1928,42.1132,42.1683,26900.0
2012-09-14 15:00:00,68.87,68.88,68.6,68.7,36500.0,42.1622,42.1683,41.9969,42.0581,36500.0
2012-09-14 15:30:00,68.69,68.7,68.43,68.56,112500.0,42.052,42.0581,41.8929,41.9724,112500.0
2012-09-17 09:30:00,68.49,68.95,68.39,68.75,26300.0,41.9296,42.2112,41.8684,42.0888,26300.0
2012-09-17 10:00:00,68.77,68.79,68.42,68.42,35300.0,42.101,42.1132,41.8867,41.8867,35300.0
2012-09-17 10:30:00,68.42,68.61,68.41,68.48,41000.0,41.8867,42.003,41.8806,41.9235,41000.0
2012-09-17 11:00:00,68.49,68.57,68.31,68.47,31900.0,41.9296,41.9786,41.8194,41.9173,31900.0
2012-09-17 11:30:00,68.47,68.54,68.39,68.5,43500.0,41.9173,41.9602,41.8684,41.9357,43500.0
2012-09-17 12:00:00,68.52,68.57,68.49,68.54,22600.0,41.9479,41.9786,41.9296,41.9602,22600.0
2012-09-17 12:30:00,68.55,68.61,68.54,68.55,13600.0,41.9663,42.003,41.9602,41.9663,13600.0
2012-09-17 13:00:00,68.55,68.59,68.51,68.53,26100.0,41.9663,41.9908,41.9418,41.9541,26100.0
2012-09-17 13:30:00,68.53,68.53,68.41,68.44,22500.0,41.9541,41.9541,41.8806,41.899,22500.0
2012-09-17 14:00:00,68.45,68.46,68.3,68.4,23100.0,41.9051,41.9112,41.8133,41.8745,23100.0
2012-09-17 14:30:00,68.41,68.49,68.3,68.33,62600.0,41.8806,41.9296,41.8133,41.8316,62600.0
2012-09-17 15:00:00,68.34,68.34,68.17,68.21,71300.0,41.8378,41.8378,41.7337,41.7582,71300.0
2012-09-17 15:30:00,68.23,68.31,68.14,68.15,155600.0,41.7704,41.8194,41.7153,41.7214,155600.0
2012-09-18 09:30:00,68.09,68.43,67.79,68.43,47400.0,41.6847,41.8929,41.501,41.8929,47400.0
2012-09-18 10:00:00,68.42,68.54,68.31,68.36,44200.0,41.8867,41.9602,41.8194,41.85,44200.0
2012-09-18 10:30:00,68.42,68.46,68.0,68.04,45300.0,41.8867,41.9112,41.6296,41.6541,45300.0
2012-09-18 11:00:00,68.09,68.16,68.0,68.01,20100.0,41.6847,41.7276,41.6296,41.6357,20100.0
2012-09-18 11:30:00,68.03,68.04,67.8,67.8,21800.0,41.648,41.6541,41.5072,41.5072,21800.0
2012-09-18 12:00:00,67.79,67.79,67.5,67.53,26700.0,41.501,41.501,41.3235,41.3419,26700.0
2012-09-18 12:30:00,67.53,67.53,67.45,67.5,63200.0,41.3419,41.3419,41.2929,41.3235,63200.0
2012-09-18 13:00:00,67.51,67.55,67.4,67.55,30700.0,41.3296,41.3541,41.2623,41.3541,30700.0
2012-09-18 13:30:00,67.53,67.58,67.52,67.56,21700.0,41.3419,41.3725,41.3357,41.3602,21700.0
2012-09-18 14:00:00,67.57,67.61,67.52,67.6,31500.0,41.3664,41.3908,41.3357,41.3847,31500.0
2012-09-18 14:30:00,67.6,67.61,67.52,67.6,37200.0,41.3847,41.3908,41.3357,41.3847,37200.0
2012-09-18 15:00:00,67.59,67.72,67.52,67.68,91600.0,41.3786,41.4582,41.3357,41.4337,91600.0
2012-09-18 15:30:00,67.68,67.78,67.62,67.63,215700.0,41.4337,41.4949,41.397,41.4031,215700.0
2012-09-19 09:30:00,67.74,67.88,67.29,67.6,14600.0,41.4704,41.5561,41.1949,41.3847,14600.0
2012-09-19 10:00:00,67.62,67.88,67.62,67.74,169000.0,41.397,41.5561,41.397,41.4704,169000.0
2012-09-19 10:30:00,67.76,67.94,67.7,67.84,55700.0,41.4827,41.5929,41.4459,41.5317,55700.0
2012-09-19 11:00:00,67.84,67.88,67.77,67.84,17800.0,41.5317,41.5561,41.4888,41.5317,17800.0
2012-09-19 11:30:00,67.84,67.85,67.76,67.77,37000.0,41.5317,41.5378,41.4827,41.4888,37000.0
2012-09-19 12:00:00,67.77,67.77,67.67,67.77,50400.0,41.4888,41.4888,41.4276,41.4888,50400.0
2012-09-19 12:30:00,67.77,67.84,67.75,67.8,20200.0,41.4888,41.5317,41.4766,41.5072,20200.0
2012-09-19 13:00:00,67.79,67.81,67.75,67.76,15800.0,41.501,41.5133,41.4766,41.4827,15800.0
2012-09-19 13:30:00,67.75,67.76,67.5,67.54,32800.0,41.4766,41.4827,41.3235,41.348,32800.0
2012-09-19 14:00:00,67.54,67.83,67.53,67.82,31500.0,41.348,41.5255,41.3419,41.5194,31500.0
2012-09-19 14:30:00,67.81,67.83,67.61,67.61,39300.0,41.5133,41.5255,41.3908,41.3908,39300.0
2012-09-19 15:00:00,67.63,67.72,67.6,67.62,29800.0,41.4031,41.4582,41.3847,41.397,29800.0
2012-09-19 15:30:00,67.62,67.83,67.54,67.54,256100.0,41.397,41.5255,41.348,41.348,256100.0
2012-09-20 09:30:00,67.26,67.43,66.82,66.87,23800.0,41.1766,41.2807,40.9072,40.9378,23800.0
2012-09-20 10:00:00,66.85,66.9,66.62,66.64,21300.0,40.9256,40.9562,40.7848,40.797,21300.0
2012-09-20 10:30:00,66.62,66.62,66.4,66.51,27700.0,40.7848,40.7848,40.6501,40.7174,27700.0
2012-09-20 11:00:00,66.52,66.63,66.3,66.3,25300.0,40.7235,40.7909,40.5889,40.5889,25300.0
2012-09-20 11:30:00,66.29,66.41,66.29,66.35,11300.0,40.5827,40.6562,40.5827,40.6195,11300.0
2012-09-20 12:00:00,66.32,66.38,66.2,66.2,16500.0,40.6011,40.6378,40.5276,40.5276,16500.0
2012-09-20 12:30:00,66.2,66.28,66.16,66.2,16900.0,40.5276,40.5766,40.5032,40.5276,16900.0
2012-09-20 13:00:00,66.19,66.32,66.19,66.32,29800.0,40.5215,40.6011,40.5215,40.6011,29800.0
2012-09-20 13:30:00,66.32,66.49,66.31,66.43,57100.0,40.6011,40.7052,40.595,40.6685,57100.0
2012-09-20 14:00:00,66.45,66.45,66.31,66.32,41500.0,40.6807,40.6807,40.595,40.6011,41500.0
2012-09-20 14:30:00,66.31,66.38,66.27,66.27,45500.0,40.595,40.6378,40.5705,40.5705,45500.0
2012-09-20 15:00:00,66.28,66.31,66.15,66.23,127000.0,40.5766,40.595,40.497,40.546,127000.0
2012-09-20 15:30:00,66.24,66.29,66.15,66.23,287300.0,40.5521,40.5827,40.497,40.546,287300.0
2012-09-21 09:30:00,66.46,66.68,66.09,66.34,164300.0,40.6868,40.8215,40.4603,40.6134,164300.0
2012-09-21 10:00:00,66.42,66.54,66.29,66.45,30400.0,40.6623,40.7358,40.5827,40.6807,30400.0
2012-09-21 10:30:00,66.44,66.47,66.37,66.41,32200.0,40.6746,40.6929,40.6317,40.6562,32200.0
2012-09-21 11:00:00,66.41,66.47,66.25,66.32,25500.0,40.6562,40.6929,40.5583,40.6011,25500.0
2012-09-21 11:30:00,66.33,66.44,66.17,66.17,32500.0,40.6072,40.6746,40.5093,40.5093,32500.0
2012-09-21 12:00:00,66.16,66.2,66.13,66.15,44200.0,40.5032,40.5276,40.4848,40.497,44200.0
2012-09-21 12:30:00,66.15,66.22,66.11,66.12,28100.0,40.497,40.5399,40.4725,40.4787,28100.0
2012-09-21 13:00:00,66.12,66.17,66.07,66.1,39400.0,40.4787,40.5093,40.4481,40.4664,39400.0
2012-09-21 13:30:00,66.1,66.32,66.09,66.23,64500.0,40.4664,40.6011,40.4603,40.546,64500.0
2012-09-21 14:00:00,66.23,66.23,66.12,66.23,78000.0,40.546,40.546,40.4787,40.546,78000.0
2012-09-21 14:30:00,66.23,66.25,66.18,66.19,81800.0,40.546,40.5583,40.5154,40.5215,81800.0
2012-09-21 15:00:00,66.2,66.21,66.17,66.19,133000.0,40.5276,40.5338,40.5093,40.5215,133000.0
2012-09-21 15:30:00,66.19,66.26,66.08,66.2,237200.0,40.5215,40.5644,40.4542,40.5276,237200.0
2012-09-24 09:30:00,65.89,66.65,65.8,66.55,38000.0,40.3379,40.8031,40.2828,40.7419,38000.0
2012-09-24 10:00:00,66.55,66.67,66.44,66.64,45800.0,40.7419,40.8154,40.6746,40.797,45800.0
2012-09-24 10:30:00,66.59,66.68,66.39,66.51,65200.0,40.7664,40.8215,40.644,40.7174,65200.0
2012-09-24 11:00:00,66.52,66.58,66.16,66.16,59900.0,40.7235,40.7603,40.5032,40.5032,59900.0
2012-09-24 11:30:00,66.16,66.33,66.05,66.29,37000.0,40.5032,40.6072,40.4358,40.5827,37000.0
2012-09-24 12:00:00,66.29,66.42,66.18,66.18,28300.0,40.5827,40.6623,40.5154,40.5154,28300.0
2012-09-24 12:30:00,66.18,66.19,66.03,66.07,29000.0,40.5154,40.5215,40.4236,40.4481,29000.0
2012-09-24 13:00:00,66.09,66.19,66.08,66.13,41200.0,40.4603,40.5215,40.4542,40.4848,41200.0
2012-09-24 13:30:00,66.15,66.16,66.05,66.12,21400.0,40.497,40.5032,40.4358,40.4787,21400.0
2012-09-24 14:00:00,66.13,66.19,66.02,66.15,29300.0,40.4848,40.5215,40.4174,40.497,29300.0
2012-09-24 14:30:00,66.17,66.3,66.12,66.2,49200.0,40.5093,40.5889,40.4787,40.5276,49200.0
2012-09-24 15:00:00,66.2,66.22,66.03,66.05,63600.0,40.5276,40.5399,40.4236,40.4358,63600.0
2012-09-24 15:30:00,66.08,66.16,65.73,65.81,177600.0,40.4542,40.5032,40.2399,40.2889,177600.0
2012-09-25 09:30:00,65.96,66.44,65.77,65.94,33700.0,40.3807,40.6746,40.2644,40.3685,33700.0
2012-09-25 10:00:00,65.94,66.05,65.86,65.9,20600.0,40.3685,40.4358,40.3195,40.344,20600.0
2012-09-25 10:30:00,65.94,66.0,65.87,65.92,21400.0,40.3685,40.4052,40.3256,40.3562,21400.0
2012-09-25 11:00:00,65.93,66.06,65.93,65.96,19400.0,40.3624,40.4419,40.3624,40.3807,19400.0
2012-09-25 11:30:00,65.96,65.96,65.76,65.86,21500.0,40.3807,40.3807,40.2583,40.3195,21500.0
2012-09-25 12:00:00,65.85,65.85,65.67,65.74,20500.0,40.3134,40.3134,40.2032,40.246,20500.0
2012-09-25 12:30:00,65.71,65.75,65.63,65.69,20900.0,40.2277,40.2522,40.1787,40.2154,20900.0
2012-09-25 13:00:00,65.66,65.66,65.35,65.37,26800.0,40.1971,40.1971,40.0073,40.0195,26800.0
2012-09-25 13:30:00,65.4,65.49,65.32,65.32,13400.0,40.0379,40.093,39.9889,39.9889,13400.0
2012-09-25 14:00:00,65.32,65.34,65.19,65.2,63900.0,39.9889,40.0012,39.9093,39.9154,63900.0
2012-09-25 14:30:00,65.2,65.41,65.2,65.27,43600.0,39.9154,40.044,39.9154,39.9583,43600.0
2012-09-25 15:00:00,65.26,65.32,65.14,65.15,58500.0,39.9522,39.9889,39.8787,39.8848,58500.0
2012-09-25 15:30:00,65.16,65.2,64.81,64.84,135200.0,39.891,39.9154,39.6767,39.6951,135200.0
2012-09-26 09:30:00,64.72,64.87,64.08,64.79,49800.0,39.9654,40.058,39.5702,40.0086,49800.0
2012-09-26 10:00:00,64.84,64.88,64.57,64.83,33900.0,40.0395,40.0642,39.8728,40.0333,33900.0
2012-09-26 10:30:00,64.82,65.01,64.71,64.99,52800.0,40.0271,40.1445,39.9592,40.1321,52800.0
2012-09-26 11:00:00,64.98,65.14,64.88,65.12,22400.0,40.1259,40.2247,40.0642,40.2124,22400.0
2012-09-26 11:30:00,65.1,65.1,64.8,64.8,33800.0,40.2,40.2,40.0148,40.0148,33800.0
2012-09-26 12:00:00,64.82,64.9,64.76,64.78,27300.0,40.0271,40.0765,39.9901,40.0024,27300.0
2012-09-26 12:30:00,64.76,64.84,64.75,64.75,28300.0,39.9901,40.0395,39.9839,39.9839,28300.0
2012-09-26 13:00:00,64.76,64.82,64.76,64.78,18600.0,39.9901,40.0271,39.9901,40.0024,18600.0
2012-09-26 13:30:00,64.8,64.8,64.51,64.54,27800.0,40.0148,40.0148,39.8357,39.8542,27800.0
2012-09-26 14:00:00,64.55,64.62,64.43,64.43,111100.0,39.8604,39.9036,39.7863,39.7863,111100.0
2012-09-26 14:30:00,64.44,64.6,64.41,64.56,82300.0,39.7925,39.8913,39.7739,39.8666,82300.0
2012-09-26 15:00:00,64.56,64.6,64.44,64.53,78100.0,39.8666,39.8913,39.7925,39.8481,78100.0
2012-09-26 15:30:00,64.53,64.59,64.4,64.53,198800.0,39.8481,39.8851,39.7678,39.8481,198800.0
2012-09-27 09:30:00,64.71,64.72,64.38,64.62,34500.0,39.9592,39.9654,39.7554,39.9036,34500.0
2012-09-27 10:00:00,64.47,64.85,64.45,64.62,27500.0,39.811,40.0457,39.7986,39.9036,27500.0
2012-09-27 10:30:00,64.64,64.68,64.55,64.61,122700.0,39.916,39.9407,39.8604,39.8975,122700.0
2012-09-27 11:00:00,64.63,64.78,64.57,64.67,97000.0,39.9098,40.0024,39.8728,39.9345,97000.0
2012-09-27 11:30:00,64.66,64.9,64.63,64.89,38300.0,39.9283,40.0765,39.9098,40.0704,38300.0
2012-09-27 12:00:00,64.9,65.1,64.9,65.07,74100.0,40.0765,40.2,40.0765,40.1815,74100.0
2012-09-27 12:30:00,65.05,65.07,64.94,64.96,62600.0,40.1692,40.1815,40.1012,40.1136,62600.0
2012-09-27 13:00:00,64.96,65.01,64.95,64.97,20200.0,40.1136,40.1445,40.1074,40.1198,20200.0
2012-09-27 13:30:00,64.97,65.1,64.85,64.87,51700.0,40.1198,40.2,40.0457,40.058,51700.0
2012-09-27 14:00:00,64.89,65.05,64.89,64.99,44900.0,40.0704,40.1692,40.0704,40.1321,44900.0
2012-09-27 14:30:00,65.0,65.02,64.97,64.98,49600.0,40.1383,40.1506,40.1198,40.1259,49600.0
2012-09-27 15:00:00,64.99,64.99,64.79,64.79,34200.0,40.1321,40.1321,40.0086,40.0086,34200.0
2012-09-27 15:30:00,64.77,64.82,64.62,64.73,224500.0,39.9963,40.0271,39.9036,39.9716,224500.0
2012-09-28 09:30:00,64.29,64.6,63.98,64.44,69600.0,39.6998,39.8913,39.5084,39.7925,69600.0
2012-09-28 10:00:00,64.45,64.45,64.23,64.29,44600.0,39.7986,39.7986,39.6628,39.6998,44600.0
2012-09-28 10:30:00,64.29,64.37,64.23,64.28,44400.0,39.6998,39.7492,39.6628,39.6937,44400.0
2012-09-28 11:00:00,64.26,64.31,64.22,64.25,54900.0,39.6813,39.7122,39.6566,39.6751,54900.0
2012-09-28 11:30:00,64.26,64.4,64.26,64.31,27800.0,39.6813,39.7678,39.6813,39.7122,27800.0
2012-09-28 12:00:00,64.29,64.39,64.27,64.35,49600.0,39.6998,39.7616,39.6875,39.7369,49600.0
2012-09-28 12:30:00,64.36,64.44,64.33,64.38,29100.0,39.7431,39.7925,39.7245,39.7554,29100.0
2012-09-28 13:00:00,64.39,64.5,64.32,64.47,38200.0,39.7616,39.8295,39.7184,39.811,38200.0
2012-09-28 13:30:00,64.5,64.57,64.44,64.48,22600.0,39.8295,39.8728,39.7925,39.8172,22600.0
2012-09-28 14:00:00,64.49,64.54,64.34,64.34,50300.0,39.8233,39.8542,39.7307,39.7307,50300.0
2012-09-28 14:30:00,64.36,64.4,64.31,64.37,49200.0,39.7431,39.7678,39.7122,39.7492,49200.0
2012-09-28 15:00:00,64.37,64.44,64.35,64.42,39600.0,39.7492,39.7925,39.7369,39.7801,39600.0
2012-09-28 15:30:00,64.42,64.56,64.36,64.45,270100.0,39.7801,39.8666,39.7431,39.7986,270100.0
2012-10-01 09:30:00,64.62,64.67,64.14,64.18,65300.0,39.9036,39.9345,39.6072,39.6319,65300.0
2012-10-01 10:00:00,64.24,64.45,64.06,64.29,83600.0,39.669,39.7986,39.5578,39.6998,83600.0
2012-10-01 10:30:00,64.29,64.5,64.21,64.27,66900.0,39.6998,39.8295,39.6504,39.6875,66900.0
2012-10-01 11:00:00,64.29,64.34,64.09,64.13,71200.0,39.6998,39.7307,39.5763,39.601,71200.0
2012-10-01 11:30:00,64.12,64.12,63.8,63.85,32700.0,39.5949,39.5949,39.3973,39.4281,32700.0
2012-10-01 12:00:00,63.85,63.88,63.72,63.8,40400.0,39.4281,39.4467,39.3479,39.3973,40400.0
2012-10-01 12:30:00,63.81,63.87,63.57,63.61,37900.0,39.4034,39.4405,39.2552,39.2799,37900.0
2012-10-01 13:00:00,63.63,63.65,63.33,63.42,41400.0,39.2923,39.3046,39.107,39.1626,41400.0
2012-10-01 13:30:00,63.42,63.47,63.18,63.43,65600.0,39.1626,39.1935,39.0144,39.1688,65600.0
2012-10-01 14:00:00,63.39,63.8,63.39,63.8,25700.0,39.1441,39.3973,39.1441,39.3973,25700.0
2012-10-01 14:30:00,63.82,64.0,63.75,63.97,26600.0,39.4096,39.5208,39.3664,39.5022,26600.0
2012-10-01 15:00:00,63.97,63.97,63.59,63.85,45200.0,39.5022,39.5022,39.2676,39.4281,45200.0
2012-10-01 15:30:00,63.83,64.27,63.82,64.13,174300.0,39.4158,39.6875,39.4096,39.601,174300.0
2012-10-02 09:30:00,64.13,64.53,63.99,64.27,33000.0,39.601,39.8481,39.5146,39.6875,33000.0
2012-10-02 10:00:00,64.17,64.25,64.03,64.08,26500.0,39.6257,39.6751,39.5393,39.5702,26500.0
2012-10-02 10:30:00,64.11,64.26,64.07,64.21,57200.0,39.5887,39.6813,39.564,39.6504,57200.0
2012-10-02 11:00:00,64.22,64.45,64.22,64.4,43800.0,39.6566,39.7986,39.6566,39.7678,43800.0
2012-10-02 11:30:00,64.37,64.61,64.28,64.58,22900.0,39.7492,39.8975,39.6937,39.8789,22900.0
2012-10-02 12:00:00,64.57,64.61,64.47,64.53,56200.0,39.8728,39.8975,39.811,39.8481,56200.0
2012-10-02 12:30:00,64.5,64.51,64.37,64.4,13900.0,39.8295,39.8357,39.7492,39.7678,13900.0
2012-10-02 13:00:00,64.41,64.48,64.37,64.42,16300.0,39.7739,39.8172,39.7492,39.7801,16300.0
2012-10-02 13:30:00,64.45,64.53,64.27,64.37,20000.0,39.7986,39.8481,39.6875,39.7492,20000.0
2012-10-02 14:00:00,64.43,64.53,64.4,64.51,29300.0,39.7863,39.8481,39.7678,39.8357,29300.0
2012-10-02 14:30:00,64.48,64.51,64.36,64.39,32600.0,39.8172,39.8357,39.7431,39.7616,32600.0
2012-10-02 15:00:00,64.37,64.44,64.27,64.41,28500.0,39.7492,39.7925,39.6875,39.7739,28500.0
2012-10-02 15:30:00,64.42,64.63,64.38,64.61,94300.0,39.7801,39.9098,39.7554,39.8975,94300.0
2012-10-03 09:30:00,64.49,64.71,64.34,64.48,45400.0,39.8233,39.9592,39.7307,39.8172,45400.0
2012-10-03 10:00:00,64.51,64.9,64.35,64.74,66000.0,39.8357,40.0765,39.7369,39.9777,66000.0
2012-10-03 10:30:00,64.72,64.79,64.57,64.71,53500.0,39.9654,40.0086,39.8728,39.9592,53500.0
2012-10-03 11:00:00,64.68,64.79,64.62,64.63,14800.0,39.9407,40.0086,39.9036,39.9098,14800.0
2012-10-03 11:30:00,64.61,64.75,64.58,64.71,28500.0,39.8975,39.9839,39.8789,39.9592,28500.0
2012-10-03 12:00:00,64.67,64.75,64.61,64.73,49600.0,39.9345,39.9839,39.8975,39.9716,49600.0
2012-10-03 12:30:00,64.75,64.78,64.59,64.59,29200.0,39.9839,40.0024,39.8851,39.8851,29200.0
2012-10-03 13:00:00,64.58,64.72,64.54,64.67,31100.0,39.8789,39.9654,39.8542,39.9345,31100.0
2012-10-03 13:30:00,64.67,64.67,64.48,64.57,60900.0,39.9345,39.9345,39.8172,39.8728,60900.0
2012-10-03 14:00:00,64.56,64.59,64.35,64.39,10800.0,39.8666,39.8851,39.7369,39.7616,10800.0
2012-10-03 14:30:00,64.37,64.46,64.29,64.29,23000.0,39.7492,39.8048,39.6998,39.6998,23000.0
2012-10-03 15:00:00,64.3,64.31,64.1,64.19,43900.0,39.706,39.7122,39.5825,39.6381,43900.0
2012-10-03 15:30:00,64.19,64.2,64.03,64.06,71200.0,39.6381,39.6443,39.5393,39.5578,71200.0
2012-10-04 09:30:00,64.31,64.71,63.92,63.96,23400.0,39.7122,39.9592,39.4714,39.4961,23400.0
2012-10-04 10:00:00,63.96,64.34,63.79,63.79,20800.0,39.4961,39.7307,39.3911,39.3911,20800.0
2012-10-04 10:30:00,63.79,63.8,63.47,63.58,12500.0,39.3911,39.3973,39.1935,39.2614,12500.0
2012-10-04 11:00:00,63.62,63.64,63.42,63.47,10800.0,39.2861,39.2985,39.1626,39.1935,10800.0
2012-10-04 11:30:00,63.49,63.51,63.35,63.37,14600.0,39.2058,39.2182,39.1194,39.1317,14600.0
2012-10-04 12:00:00,63.38,63.44,63.31,63.42,34800.0,39.1379,39.175,39.0947,39.1626,34800.0
2012-10-04 12:30:00,63.43,63.57,63.41,63.57,19500.0,39.1688,39.2552,39.1564,39.2552,19500.0
2012-10-04 13:00:00,63.57,63.6,63.48,63.59,49600.0,39.2552,39.2738,39.1997,39.2676,49600.0
2012-10-04 13:30:00,63.59,63.77,63.58,63.71,53000.0,39.2676,39.3787,39.2614,39.3417,53000.0
2012-10-04 14:00:00,63.71,63.71,63.38,63.39,34400.0,39.3417,39.3417,39.1379,39.1441,34400.0
2012-10-04 14:30:00,63.39,63.5,63.34,63.5,33200.0,39.1441,39.212,39.1132,39.212,33200.0
2012-10-04 15:00:00,63.5,63.58,63.29,63.37,49200.0,39.212,39.2614,39.0823,39.1317,49200.0
2012-10-04 15:30:00,63.37,63.58,63.3,63.51,115400.0,39.1317,39.2614,39.0885,39.2182,115400.0
2012-10-05 09:30:00,63.65,63.66,63.29,63.29,26800.0,39.3046,39.3108,39.0823,39.0823,26800.0
2012-10-05 10:00:00,63.31,63.7,63.21,63.69,12600.0,39.0947,39.3355,39.0329,39.3293,12600.0
2012-10-05 10:30:00,63.71,63.75,63.61,63.61,12000.0,39.3417,39.3664,39.2799,39.2799,12000.0
2012-10-05 11:00:00,63.61,63.73,63.6,63.61,13500.0,39.2799,39.354,39.2738,39.2799,13500.0
2012-10-05 11:30:00,63.63,63.92,63.63,63.92,12500.0,39.2923,39.4714,39.2923,39.4714,12500.0
2012-10-05 12:00:00,63.92,63.94,63.81,63.87,9200.0,39.4714,39.4837,39.4034,39.4405,9200.0
2012-10-05 12:30:00,63.91,63.97,63.7,63.7,9300.0,39.4652,39.5022,39.3355,39.3355,9300.0
2012-10-05 13:00:00,63.72,63.84,63.7,63.7,5600.0,39.3479,39.422,39.3355,39.3355,5600.0
2012-10-05 13:30:00,63.72,63.73,63.56,63.58,18100.0,39.3479,39.354,39.2491,39.2614,18100.0
2012-10-05 14:00:00,63.6,63.72,63.54,63.69,12600.0,39.2738,39.3479,39.2367,39.3293,12600.0
2012-10-05 14:30:00,63.71,63.73,63.49,63.52,15800.0,39.3417,39.354,39.2058,39.2244,15800.0
2012-10-05 15:00:00,63.53,63.53,63.41,63.48,46200.0,39.2305,39.2305,39.1564,39.1997,46200.0
2012-10-05 15:30:00,63.48,63.51,63.34,63.47,70700.0,39.1997,39.2182,39.1132,39.1935,70700.0
2012-10-08 09:30:00,63.24,63.24,62.97,63.09,11100.0,39.0515,39.0515,38.8847,38.9588,11100.0
2012-10-08 10:00:00,63.09,63.15,62.99,63.08,7400.0,38.9588,38.9959,38.8971,38.9527,7400.0
2012-10-08 10:30:00,63.08,63.19,63.06,63.11,11300.0,38.9527,39.0206,38.9403,38.9712,11300.0
2012-10-08 11:00:00,63.1,63.14,63.04,63.13,35500.0,38.965,38.9897,38.928,38.9835,35500.0
2012-10-08 11:30:00,63.14,63.14,63.0,63.1,9400.0,38.9897,38.9897,38.9033,38.965,9400.0
2012-10-08 12:00:00,63.09,63.13,63.0,63.04,13600.0,38.9588,38.9835,38.9033,38.928,13600.0
2012-10-08 12:30:00,63.05,63.05,62.99,63.03,8400.0,38.9341,38.9341,38.8971,38.9218,8400.0
2012-10-08 13:00:00,63.04,63.08,62.97,62.98,34700.0,38.928,38.9527,38.8847,38.8909,34700.0
2012-10-08 13:30:00,62.99,63.13,62.99,63.06,13300.0,38.8971,38.9835,38.8971,38.9403,13300.0
2012-10-08 14:00:00,63.06,63.14,63.04,63.12,6300.0,38.9403,38.9897,38.928,38.9774,6300.0
2012-10-08 14:30:00,63.12,63.13,63.09,63.11,9900.0,38.9774,38.9835,38.9588,38.9712,9900.0
2012-10-08 15:00:00,63.11,63.18,63.1,63.11,17500.0,38.9712,39.0144,38.965,38.9712,17500.0
2012-10-08 15:30:00,63.12,63.14,63.07,63.11,54200.0,38.9774,38.9897,38.9465,38.9712,54200.0
2012-10-09 09:30:00,63.11,63.21,62.78,62.95,43500.0,38.9712,39.0329,38.7674,38.8724,43500.0
2012-10-09 10:00:00,62.95,63.34,62.91,63.25,90300.0,38.8724,39.1132,38.8477,39.0576,90300.0
2012-10-09 10:30:00,63.25,63.29,63.01,63.11,57700.0,39.0576,39.0823,38.9094,38.9712,57700.0
2012-10-09 11:00:00,63.11,63.14,63.01,63.1,23400.0,38.9712,38.9897,38.9094,38.965,23400.0
2012-10-09 11:30:00,63.11,63.15,63.06,63.09,20400.0,38.9712,38.9959,38.9403,38.9588,20400.0
2012-10-09 12:00:00,63.1,63.15,63.05,63.06,11500.0,38.965,38.9959,38.9341,38.9403,11500.0
2012-10-09 12:30:00,63.06,63.13,63.02,63.09,18200.0,38.9403,38.9835,38.9156,38.9588,18200.0
2012-10-09 13:00:00,63.07,63.14,63.03,63.12,17300.0,38.9465,38.9897,38.9218,38.9774,17300.0
2012-10-09 13:30:00,63.11,63.25,63.1,63.23,52700.0,38.9712,39.0576,38.965,39.0453,52700.0
2012-10-09 14:00:00,63.21,63.22,63.09,63.09,12600.0,39.0329,39.0391,38.9588,38.9588,12600.0
2012-10-09 14:30:00,63.07,63.26,63.04,63.17,30800.0,38.9465,39.0638,38.928,39.0082,30800.0
2012-10-09 15:00:00,63.17,63.22,63.07,63.08,36700.0,39.0082,39.0391,38.9465,38.9527,36700.0
2012-10-09 15:30:00,63.07,63.12,62.88,63.01,91800.0,38.9465,38.9774,38.8292,38.9094,91800.0
2012-10-10 09:30:00,62.92,63.26,62.69,63.02,37700.0,38.8539,39.0638,38.7118,38.9156,37700.0
2012-10-10 10:00:00,63.0,63.1,62.92,63.0,23900.0,38.9033,38.965,38.8539,38.9033,23900.0
2012-10-10 10:30:00,63.01,63.3,62.95,63.24,57300.0,38.9094,39.0885,38.8724,39.0515,57300.0
2012-10-10 11:00:00,63.23,63.46,63.22,63.32,16700.0,39.0453,39.1873,39.0391,39.1009,16700.0
2012-10-10 11:30:00,63.3,63.3,63.06,63.21,19600.0,39.0885,39.0885,38.9403,39.0329,19600.0
2012-10-10 12:00:00,63.14,63.29,63.14,63.22,24200.0,38.9897,39.0823,38.9897,39.0391,24200.0
2012-10-10 12:30:00,63.23,63.28,63.13,63.18,21300.0,39.0453,39.0762,38.9835,39.0144,21300.0
2012-10-10 13:00:00,63.21,63.32,63.17,63.32,21300.0,39.0329,39.1009,39.0082,39.1009,21300.0
2012-10-10 13:30:00,63.3,63.4,63.22,63.24,29300.0,39.0885,39.1503,39.0391,39.0515,29300.0
2012-10-10 14:00:00,63.26,63.34,63.19,63.23,40000.0,39.0638,39.1132,39.0206,39.0453,40000.0
2012-10-10 14:30:00,63.23,63.28,63.11,63.26,70500.0,39.0453,39.0762,38.9712,39.0638,70500.0
2012-10-10 15:00:00,63.26,63.33,63.14,63.33,78800.0,39.0638,39.107,38.9897,39.107,78800.0
2012-10-10 15:30:00,63.33,63.35,63.19,63.24,135600.0,39.107,39.1194,39.0206,39.0515,135600.0
2012-10-11 09:30:00,63.56,63.56,63.2,63.37,86400.0,39.2491,39.2491,39.0268,39.1317,86400.0
2012-10-11 10:00:00,63.42,63.7,63.36,63.7,21100.0,39.1626,39.3355,39.1256,39.3355,21100.0
2012-10-11 10:30:00,63.7,63.74,63.41,63.49,34300.0,39.3355,39.3602,39.1564,39.2058,34300.0
2012-10-11 11:00:00,63.5,63.53,63.34,63.35,21300.0,39.212,39.2305,39.1132,39.1194,21300.0
2012-10-11 11:30:00,63.35,63.46,63.22,63.26,49200.0,39.1194,39.1873,39.0391,39.0638,49200.0
2012-10-11 12:00:00,63.26,63.36,63.2,63.35,21200.0,39.0638,39.1256,39.0268,39.1194,21200.0
2012-10-11 12:30:00,63.38,63.42,63.31,63.36,25000.0,39.1379,39.1626,39.0947,39.1256,25000.0
2012-10-11 13:00:00,63.33,63.37,63.15,63.36,15100.0,39.107,39.1317,38.9959,39.1256,15100.0
2012-10-11 13:30:00,63.35,63.39,63.27,63.27,12700.0,39.1194,39.1441,39.07,39.07,12700.0
2012-10-11 14:00:00,63.25,63.29,63.23,63.25,7600.0,39.0576,39.0823,39.0453,39.0576,7600.0
2012-10-11 14:30:00,63.24,63.26,63.11,63.15,18000.0,39.0515,39.0638,38.9712,38.9959,18000.0
2012-10-11 15:00:00,63.17,63.22,63.07,63.17,19000.0,39.0082,39.0391,38.9465,39.0082,19000.0
2012-10-11 15:30:00,63.14,63.15,62.89,62.89,112800.0,38.9897,38.9959,38.8353,38.8353,112800.0
2012-10-12 09:30:00,62.95,63.28,62.78,63.23,17000.0,38.8724,39.0762,38.7674,39.0453,17000.0
2012-10-12 10:00:00,63.24,63.4,63.05,63.05,15400.0,39.0515,39.1503,38.9341,38.9341,15400.0
2012-10-12 10:30:00,63.06,63.1,62.99,62.99,18000.0,38.9403,38.965,38.8971,38.8971,18000.0
2012-10-12 11:00:00,62.99,63.14,62.99,63.1,40900.0,38.8971,38.9897,38.8971,38.965,40900.0
2012-10-12 11:30:00,63.05,63.08,62.88,63.04,24700.0,38.9341,38.9527,38.8292,38.928,24700.0
2012-10-12 12:00:00,63.06,63.18,62.94,62.94,11400.0,38.9403,39.0144,38.8662,38.8662,11400.0
2012-10-12 12:30:00,62.98,63.01,62.84,62.9,6400.0,38.8909,38.9094,38.8045,38.8415,6400.0
2012-10-12 13:00:00,62.92,62.93,62.79,62.8,8000.0,38.8539,38.86,38.7736,38.7798,8000.0
2012-10-12 13:30:00,62.78,62.92,62.76,62.9,14100.0,38.7674,38.8539,38.7551,38.8415,14100.0
2012-10-12 14:00:00,62.92,62.92,62.74,62.76,16300.0,38.8539,38.8539,38.7427,38.7551,16300.0
2012-10-12 14:30:00,62.76,62.83,62.68,62.75,15400.0,38.7551,38.7983,38.7057,38.7489,15400.0
2012-10-12 15:00:00,62.76,62.76,62.62,62.67,14700.0,38.7551,38.7551,38.6686,38.6995,14700.0
2012-10-12 15:30:00,62.65,62.78,62.57,62.69,71500.0,38.6871,38.7674,38.6377,38.7118,71500.0
2012-10-15 09:30:00,62.8,62.99,62.27,62.54,18400.0,38.7798,38.8971,38.4525,38.6192,18400.0
2012-10-15 10:00:00,62.39,62.61,62.19,62.19,11900.0,38.5266,38.6624,38.4031,38.4031,11900.0
2012-10-15 10:30:00,62.16,62.64,62.08,62.59,21000.0,38.3845,38.681,38.3351,38.6501,21000.0
2012-10-15 11:00:00,62.62,62.78,62.58,62.76,15500.0,38.6686,38.7674,38.6439,38.7551,15500.0
2012-10-15 11:30:00,62.73,62.98,62.66,62.67,27400.0,38.7365,38.8909,38.6933,38.6995,27400.0
2012-10-15 12:00:00,62.68,62.95,62.68,62.95,18700.0,38.7057,38.8724,38.7057,38.8724,18700.0
2012-10-15 12:30:00,62.98,63.03,62.91,62.95,20200.0,38.8909,38.9218,38.8477,38.8724,20200.0
2012-10-15 13:00:00,62.96,63.03,62.93,62.96,13300.0,38.8786,38.9218,38.86,38.8786,13300.0
2012-10-15 13:30:00,62.95,63.07,62.91,63.06,27700.0,38.8724,38.9465,38.8477,38.9403,27700.0
2012-10-15 14:00:00,63.06,63.15,63.06,63.11,30000.0,38.9403,38.9959,38.9403,38.9712,30000.0
2012-10-15 14:30:00,63.12,63.22,63.07,63.22,37100.0,38.9774,39.0391,38.9465,39.0391,37100.0
2012-10-15 15:00:00,63.21,63.34,63.19,63.25,75100.0,39.0329,39.1132,39.0206,39.0576,75100.0
2012-10-15 15:30:00,63.26,63.39,63.17,63.37,73900.0,39.0638,39.1441,39.0082,39.1317,73900.0
2012-10-16 09:30:00,63.48,63.62,63.33,63.56,20000.0,39.1997,39.2861,39.107,39.2491,20000.0
2012-10-16 10:00:00,63.56,63.74,63.44,63.63,61500.0,39.2491,39.3602,39.175,39.2923,61500.0
2012-10-16 10:30:00,63.7,63.85,63.63,63.77,13800.0,39.3355,39.4281,39.2923,39.3787,13800.0
2012-10-16 11:00:00,63.79,63.98,63.75,63.87,14000.0,39.3911,39.5084,39.3664,39.4405,14000.0
2012-10-16 11:30:00,63.89,63.95,63.7,63.91,16600.0,39.4528,39.4899,39.3355,39.4652,16600.0
2012-10-16 12:00:00,63.91,63.93,63.81,63.88,10400.0,39.4652,39.4775,39.4034,39.4467,10400.0
2012-10-16 12:30:00,63.85,63.91,63.78,63.79,6100.0,39.4281,39.4652,39.3849,39.3911,6100.0
2012-10-16 13:00:00,63.8,63.82,63.77,63.8,16600.0,39.3973,39.4096,39.3787,39.3973,16600.0
2012-10-16 13:30:00,63.81,63.81,63.75,63.8,17900.0,39.4034,39.4034,39.3664,39.3973,17900.0
2012-10-16 14:00:00,63.8,63.84,63.74,63.83,34500.0,39.3973,39.422,39.3602,39.4158,34500.0
2012-10-16 14:30:00,63.83,63.85,63.79,63.83,20100.0,39.4158,39.4281,39.3911,39.4158,20100.0
2012-10-16 15:00:00,63.83,63.87,63.74,63.75,62900.0,39.4158,39.4405,39.3602,39.3664,62900.0
2012-10-16 15:30:00,63.75,63.96,63.71,63.96,70200.0,39.3664,39.4961,39.3417,39.4961,70200.0
2012-10-17 09:30:00,65.32,65.32,63.89,64.17,117900.0,40.3359,40.3359,39.4528,39.6257,117900.0
2012-10-17 10:00:00,64.17,64.31,64.14,64.24,51600.0,39.6257,39.7122,39.6072,39.669,51600.0
2012-10-17 10:30:00,64.23,64.23,64.03,64.03,31200.0,39.6628,39.6628,39.5393,39.5393,31200.0
2012-10-17 11:00:00,64.08,64.19,64.0,64.17,33600.0,39.5702,39.6381,39.5208,39.6257,33600.0
2012-10-17 11:30:00,64.15,64.22,64.12,64.12,25200.0,39.6134,39.6566,39.5949,39.5949,25200.0
2012-10-17 12:00:00,64.13,64.25,63.98,64.22,49300.0,39.601,39.6751,39.5084,39.6566,49300.0
2012-10-17 12:30:00,64.21,64.26,64.17,64.23,22400.0,39.6504,39.6813,39.6257,39.6628,22400.0
2012-10-17 13:00:00,64.25,64.33,64.24,64.27,25200.0,39.6751,39.7245,39.669,39.6875,25200.0
2012-10-17 13:30:00,64.27,64.29,64.22,64.23,32800.0,39.6875,39.6998,39.6566,39.6628,32800.0
2012-10-17 14:00:00,64.23,64.27,64.15,64.2,33500.0,39.6628,39.6875,39.6134,39.6443,33500.0
2012-10-17 14:30:00,64.24,64.45,64.21,64.29,28000.0,39.669,39.7986,39.6504,39.6998,28000.0
2012-10-17 15:00:00,64.29,64.47,64.24,64.47,30600.0,39.6998,39.811,39.669,39.811,30600.0
2012-10-17 15:30:00,64.47,64.51,64.19,64.26,119200.0,39.811,39.8357,39.6381,39.6813,119200.0
2012-10-18 09:30:00,64.25,64.6,64.11,64.52,26300.0,39.6751,39.8913,39.5887,39.8419,26300.0
2012-10-18 10:00:00,64.51,64.67,64.45,64.67,23000.0,39.8357,39.9345,39.7986,39.9345,23000.0
2012-10-18 10:30:00,64.67,64.81,64.61,64.81,27100.0,39.9345,40.021,39.8975,40.021,27100.0
2012-10-18 11:00:00,64.75,64.78,64.56,64.57,12500.0,39.9839,40.0024,39.8666,39.8728,12500.0
2012-10-18 11:30:00,64.57,64.78,64.56,64.75,24700.0,39.8728,40.0024,39.8666,39.9839,24700.0
2012-10-18 12:00:00,64.78,64.83,64.75,64.75,16200.0,40.0024,40.0333,39.9839,39.9839,16200.0
2012-10-18 12:30:00,64.76,64.86,64.69,64.75,19600.0,39.9901,40.0518,39.9469,39.9839,19600.0
2012-10-18 13:00:00,64.78,64.87,64.69,64.87,22300.0,40.0024,40.058,39.9469,40.058,22300.0
2012-10-18 13:30:00,64.85,65.02,64.84,64.86,36600.0,40.0457,40.1506,40.0395,40.0518,36600.0
2012-10-18 14:00:00,64.86,65.07,64.86,65.05,33600.0,40.0518,40.1815,40.0518,40.1692,33600.0
2012-10-18 14:30:00,65.06,65.16,65.01,65.12,26200.0,40.1753,40.2371,40.1445,40.2124,26200.0
2012-10-18 15:00:00,65.12,65.27,65.07,65.22,34200.0,40.2124,40.305,40.1815,40.2741,34200.0
2012-10-18 15:30:00,65.23,65.43,65.2,65.38,107900.0,40.2803,40.4038,40.2618,40.3729,107900.0
2012-10-19 09:30:00,65.31,65.96,65.13,65.75,18800.0,40.3297,40.7311,40.2186,40.6014,18800.0
2012-10-19 10:00:00,65.72,65.98,65.72,65.94,25900.0,40.5829,40.7434,40.5829,40.7187,25900.0
2012-10-19 10:30:00,65.94,66.01,65.83,65.83,17400.0,40.7187,40.762,40.6508,40.6508,17400.0
2012-10-19 11:00:00,65.85,65.85,65.63,65.66,17900.0,40.6632,40.6632,40.5273,40.5458,17900.0
2012-10-19 11:30:00,65.66,65.87,65.65,65.72,40700.0,40.5458,40.6755,40.5397,40.5829,40700.0
2012-10-19 12:00:00,65.7,65.79,65.58,65.64,27800.0,40.5705,40.6261,40.4964,40.5335,27800.0
2012-10-19 12:30:00,65.65,65.69,65.57,65.6,11800.0,40.5397,40.5644,40.4903,40.5088,11800.0
2012-10-19 13:00:00,65.6,65.63,65.45,65.6,14600.0,40.5088,40.5273,40.4162,40.5088,14600.0
2012-10-19 13:30:00,65.58,65.58,65.32,65.33,10500.0,40.4964,40.4964,40.3359,40.3421,10500.0
2012-10-19 14:00:00,65.35,65.36,65.15,65.19,13100.0,40.3544,40.3606,40.2309,40.2556,13100.0
2012-10-19 14:30:00,65.21,65.42,65.16,65.39,20600.0,40.268,40.3976,40.2371,40.3791,20600.0
2012-10-19 15:00:00,65.36,65.58,65.32,65.5,20000.0,40.3606,40.4964,40.3359,40.447,20000.0
2012-10-19 15:30:00,65.54,65.68,65.34,65.34,77400.0,40.4717,40.5582,40.3482,40.3482,77400.0
2012-10-22 09:30:00,64.52,65.47,64.52,64.71,67900.0,39.8419,40.4285,39.8419,39.9592,67900.0
2012-10-22 10:00:00,64.76,64.95,64.7,64.78,33400.0,39.9901,40.1074,39.953,40.0024,33400.0
2012-10-22 10:30:00,64.78,64.81,64.67,64.79,34200.0,40.0024,40.021,39.9345,40.0086,34200.0
2012-10-22 11:00:00,64.77,64.85,64.76,64.82,19500.0,39.9963,40.0457,39.9901,40.0271,19500.0
2012-10-22 11:30:00,64.83,64.98,64.8,64.87,26300.0,40.0333,40.1259,40.0148,40.058,26300.0
2012-10-22 12:00:00,64.86,64.97,64.69,64.71,29800.0,40.0518,40.1198,39.9469,39.9592,29800.0
2012-10-22 12:30:00,64.78,64.87,64.76,64.83,20400.0,40.0024,40.058,39.9901,40.0333,20400.0
2012-10-22 13:00:00,64.84,64.86,64.75,64.83,75000.0,40.0395,40.0518,39.9839,40.0333,75000.0
2012-10-22 13:30:00,64.83,64.95,64.79,64.89,40800.0,40.0333,40.1074,40.0086,40.0704,40800.0
2012-10-22 14:00:00,64.89,64.93,64.77,64.85,26500.0,40.0704,40.0951,39.9963,40.0457,26500.0
2012-10-22 14:30:00,64.86,65.03,64.83,64.98,22000.0,40.0518,40.1568,40.0333,40.1259,22000.0
2012-10-22 15:00:00,64.97,65.03,64.89,65.03,36500.0,40.1198,40.1568,40.0704,40.1568,36500.0
2012-10-22 15:30:00,65.02,65.21,64.99,65.19,124300.0,40.1506,40.268,40.1321,40.2556,124300.0
2012-10-23 09:30:00,64.79,64.96,64.43,64.61,52700.0,40.0086,40.1136,39.7863,39.8975,52700.0
2012-10-23 10:00:00,64.45,64.5,64.24,64.33,85600.0,39.7986,39.8295,39.669,39.7245,85600.0
2012-10-23 10:30:00,64.29,64.41,64.16,64.37,37000.0,39.6998,39.7739,39.6196,39.7492,37000.0
2012-10-23 11:00:00,64.43,64.55,64.28,64.53,36800.0,39.7863,39.8604,39.6937,39.8481,36800.0
2012-10-23 11:30:00,64.5,64.53,64.3,64.38,30600.0,39.8295,39.8481,39.706,39.7554,30600.0
2012-10-23 12:00:00,64.38,64.82,64.36,64.73,44800.0,39.7554,40.0271,39.7431,39.9716,44800.0
2012-10-23 12:30:00,64.73,64.83,64.68,64.81,26700.0,39.9716,40.0333,39.9407,40.021,26700.0
2012-10-23 13:00:00,64.82,64.91,64.71,64.77,20800.0,40.0271,40.0827,39.9592,39.9963,20800.0
2012-10-23 13:30:00,64.8,64.81,64.64,64.8,16400.0,40.0148,40.021,39.916,40.0148,16400.0
2012-10-23 14:00:00,64.79,64.95,64.76,64.9,16400.0,40.0086,40.1074,39.9901,40.0765,16400.0
2012-10-23 14:30:00,64.89,65.0,64.82,64.98,34000.0,40.0704,40.1383,40.0271,40.1259,34000.0
2012-10-23 15:00:00,64.97,65.04,64.93,64.95,37200.0,40.1198,40.163,40.0951,40.1074,37200.0
2012-10-23 15:30:00,64.93,64.94,64.78,64.83,74100.0,40.0951,40.1012,40.0024,40.0333,74100.0
2012-10-24 09:30:00,65.03,65.38,64.75,64.78,34600.0,40.1568,40.3729,39.9839,40.0024,34600.0
2012-10-24 10:00:00,64.86,64.91,64.61,64.7,41000.0,40.0518,40.0827,39.8975,39.953,41000.0
2012-10-24 10:30:00,64.59,64.79,64.59,64.63,32300.0,39.8851,40.0086,39.8851,39.9098,32300.0
2012-10-24 11:00:00,64.61,64.89,64.59,64.83,35800.0,39.8975,40.0704,39.8851,40.0333,35800.0
2012-10-24 11:30:00,64.86,65.01,64.85,64.89,39900.0,40.0518,40.1445,40.0457,40.0704,39900.0
2012-10-24 12:00:00,64.92,65.01,64.88,64.99,19300.0,40.0889,40.1445,40.0642,40.1321,19300.0
2012-10-24 12:30:00,65.0,65.01,64.93,65.0,27500.0,40.1383,40.1445,40.0951,40.1383,27500.0
2012-10-24 13:00:00,64.99,65.07,64.94,64.99,11500.0,40.1321,40.1815,40.1012,40.1321,11500.0
2012-10-24 13:30:00,65.03,65.04,64.94,65.03,13700.0,40.1568,40.163,40.1012,40.1568,13700.0
2012-10-24 14:00:00,65.01,65.09,64.94,65.09,21100.0,40.1445,40.1939,40.1012,40.1939,21100.0
2012-10-24 14:30:00,65.06,65.06,64.81,64.82,18200.0,40.1753,40.1753,40.021,40.0271,18200.0
2012-10-24 15:00:00,64.81,64.97,64.73,64.97,33300.0,40.021,40.1198,39.9716,40.1198,33300.0
2012-10-24 15:30:00,64.95,64.97,64.51,64.8,121800.0,40.1074,40.1198,39.8357,40.0148,121800.0
2012-10-25 09:30:00,64.99,65.46,64.91,64.93,48400.0,40.1321,40.4223,40.0827,40.0951,48400.0
2012-10-25 10:00:00,64.93,65.0,64.6,64.6,27200.0,40.0951,40.1383,39.8913,39.8913,27200.0
2012-10-25 10:30:00,64.59,64.69,64.29,64.47,26000.0,39.8851,39.9469,39.6998,39.811,26000.0
2012-10-25 11:00:00,64.46,64.59,64.38,64.4,20900.0,39.8048,39.8851,39.7554,39.7678,20900.0
2012-10-25 11:30:00,64.44,64.44,64.09,64.2,19100.0,39.7925,39.7925,39.5763,39.6443,19100.0
2012-10-25 12:00:00,64.19,64.21,64.06,64.15,12500.0,39.6381,39.6504,39.5578,39.6134,12500.0
2012-10-25 12:30:00,64.15,64.4,64.1,64.4,10500.0,39.6134,39.7678,39.5825,39.7678,10500.0
2012-10-25 13:00:00,64.43,64.53,64.39,64.44,12800.0,39.7863,39.8481,39.7616,39.7925,12800.0
2012-10-25 13:30:00,64.45,64.49,64.31,64.46,13300.0,39.7986,39.8233,39.7122,39.8048,13300.0
2012-10-25 14:00:00,64.46,64.68,64.44,64.55,35800.0,39.8048,39.9407,39.7925,39.8604,35800.0
2012-10-25 14:30:00,64.54,64.82,64.52,64.66,40000.0,39.8542,40.0271,39.8419,39.9283,40000.0
2012-10-25 15:00:00,64.64,64.67,64.5,64.62,27400.0,39.916,39.9345,39.8295,39.9036,27400.0
2012-10-25 15:30:00,64.63,64.68,64.53,64.67,60700.0,39.9098,39.9407,39.8481,39.9345,60700.0
2012-10-26 09:30:00,64.71,64.71,63.92,63.95,35100.0,39.9592,39.9592,39.4714,39.4899,35100.0
2012-10-26 10:00:00,64.02,64.02,63.68,63.71,57400.0,39.5331,39.5331,39.3232,39.3417,57400.0
2012-10-26 10:30:00,63.69,63.83,63.52,63.67,36700.0,39.3293,39.4158,39.2244,39.317,36700.0
2012-10-26 11:00:00,63.67,63.84,63.56,63.83,55900.0,39.317,39.422,39.2491,39.4158,55900.0
2012-10-26 11:30:00,63.86,63.91,63.72,63.85,32200.0,39.4343,39.4652,39.3479,39.4281,32200.0
2012-10-26 12:00:00,63.78,63.89,63.76,63.89,12500.0,39.3849,39.4528,39.3726,39.4528,12500.0
2012-10-26 12:30:00,63.87,64.07,63.72,64.07,27000.0,39.4405,39.564,39.3479,39.564,27000.0
2012-10-26 13:00:00,64.05,64.13,63.92,64.13,16500.0,39.5516,39.601,39.4714,39.601,16500.0
2012-10-26 13:30:00,64.12,64.47,64.12,64.42,39200.0,39.5949,39.811,39.5949,39.7801,39200.0
2012-10-26 14:00:00,64.38,64.44,64.28,64.42,22500.0,39.7554,39.7925,39.6937,39.7801,22500.0
2012-10-26 14:30:00,64.41,64.56,64.33,64.47,29500.0,39.7739,39.8666,39.7245,39.811,29500.0
2012-10-26 15:00:00,64.47,64.64,64.43,64.56,46600.0,39.811,39.916,39.7863,39.8666,46600.0
2012-10-26 15:30:00,64.57,64.62,64.38,64.41,144400.0,39.8728,39.9036,39.7554,39.7739,144400.0
2012-10-31 09:30:00,64.28,64.79,63.98,64.75,39500.0,39.6937,40.0086,39.5084,39.9839,39500.0
2012-10-31 10:00:00,64.77,64.85,64.4,64.64,28300.0,39.9963,40.0457,39.7678,39.916,28300.0
2012-10-31 10:30:00,64.62,64.99,64.56,64.93,28600.0,39.9036,40.1321,39.8666,40.0951,28600.0
2012-10-31 11:00:00,64.92,65.02,64.81,64.98,32700.0,40.0889,40.1506,40.021,40.1259,32700.0
2012-10-31 11:30:00,65.01,65.06,64.85,64.93,15100.0,40.1445,40.1753,40.0457,40.0951,15100.0
2012-10-31 12:00:00,64.92,65.05,64.8,64.84,17100.0,40.0889,40.1692,40.0148,40.0395,17100.0
2012-10-31 12:30:00,64.81,64.98,64.72,64.86,20700.0,40.021,40.1259,39.9654,40.0518,20700.0
2012-10-31 13:00:00,64.83,64.94,64.71,64.88,15700.0,40.0333,40.1012,39.9592,40.0642,15700.0
2012-10-31 13:30:00,64.89,64.93,64.8,64.85,26900.0,40.0704,40.0951,40.0148,40.0457,26900.0
2012-10-31 14:00:00,64.85,65.1,64.85,65.09,33200.0,40.0457,40.2,40.0457,40.1939,33200.0
2012-10-31 14:30:00,65.06,65.4,65.01,65.26,29400.0,40.1753,40.3853,40.1445,40.2988,29400.0
2012-10-31 15:00:00,65.24,65.57,65.19,65.5,37400.0,40.2865,40.4903,40.2556,40.447,37400.0
2012-10-31 15:30:00,65.52,65.71,64.99,65.63,194200.0,40.4594,40.5767,40.1321,40.5273,194200.0
2012-11-01 09:30:00,65.44,65.78,64.9,65.62,34500.0,40.41,40.6199,40.0765,40.5211,34500.0
2012-11-01 10:00:00,65.72,66.4,65.62,66.1,65900.0,40.5829,41.0028,40.5211,40.8175,65900.0
2012-11-01 10:30:00,66.1,66.3,65.99,66.04,41900.0,40.8175,40.941,40.7496,40.7805,41900.0
2012-11-01 11:00:00,65.98,66.19,65.87,66.03,36600.0,40.7434,40.8731,40.6755,40.7743,36600.0
2012-11-01 11:30:00,66.09,66.13,65.95,66.02,23000.0,40.8114,40.8361,40.7249,40.7681,23000.0
2012-11-01 12:00:00,66.04,66.14,65.87,65.93,27500.0,40.7805,40.8422,40.6755,40.7126,27500.0
2012-11-01 12:30:00,65.94,65.95,65.85,65.9,25200.0,40.7187,40.7249,40.6632,40.694,25200.0
2012-11-01 13:00:00,65.89,66.1,65.85,66.07,35000.0,40.6879,40.8175,40.6632,40.799,35000.0
2012-11-01 13:30:00,66.01,66.59,66.01,66.32,54000.0,40.762,41.1201,40.762,40.9534,54000.0
2012-11-01 14:00:00,66.33,66.36,66.03,66.07,28600.0,40.9596,40.9781,40.7743,40.799,28600.0
2012-11-01 14:30:00,66.06,66.17,65.83,65.83,20400.0,40.7928,40.8608,40.6508,40.6508,20400.0
2012-11-01 15:00:00,65.85,65.94,65.62,65.68,38300.0,40.6632,40.7187,40.5211,40.5582,38300.0
2012-11-01 15:30:00,65.69,66.14,65.55,66.04,153000.0,40.5644,40.8422,40.4779,40.7805,153000.0
2012-11-02 09:30:00,67.8,67.8,66.11,66.87,184100.0,41.8673,41.8673,40.8237,41.293,184100.0
2012-11-02 10:00:00,66.87,67.06,66.83,66.99,81100.0,41.293,41.4104,41.2683,41.3671,81100.0
2012-11-02 10:30:00,67.01,67.46,66.92,67.31,43300.0,41.3795,41.6574,41.3239,41.5647,43300.0
2012-11-02 11:00:00,67.33,67.91,67.27,67.9,65700.0,41.5771,41.9352,41.54,41.9291,65700.0
2012-11-02 11:30:00,67.9,68.0,67.8,67.84,38600.0,41.9291,41.9908,41.8673,41.892,38600.0
2012-11-02 12:00:00,67.9,67.91,67.7,67.78,44000.0,41.9291,41.9352,41.8056,41.855,44000.0
2012-11-02 12:30:00,67.8,67.82,67.58,67.73,29400.0,41.8673,41.8797,41.7315,41.8241,29400.0
2012-11-02 13:00:00,67.72,67.84,67.67,67.68,22100.0,41.8179,41.892,41.787,41.7932,22100.0
2012-11-02 13:30:00,67.69,67.71,67.45,67.48,46000.0,41.7994,41.8117,41.6512,41.6697,46000.0
2012-11-02 14:00:00,67.49,67.54,67.44,67.48,53400.0,41.6759,41.7068,41.645,41.6697,53400.0
2012-11-02 14:30:00,67.47,67.47,67.12,67.24,29500.0,41.6635,41.6635,41.4474,41.5215,29500.0
2012-11-02 15:00:00,67.28,67.38,67.16,67.24,41200.0,41.5462,41.608,41.4721,41.5215,41200.0
2012-11-02 15:30:00,67.24,67.4,67.06,67.2,187700.0,41.5215,41.6203,41.4104,41.4968,187700.0
2012-11-05 09:30:00,67.15,67.3,66.56,66.74,20200.0,41.4659,41.5586,41.1016,41.2128,20200.0
2012-11-05 10:00:00,66.71,66.75,66.32,66.64,45800.0,41.1942,41.2189,40.9534,41.151,45800.0
2012-11-05 10:30:00,66.69,66.92,66.63,66.86,17300.0,41.1819,41.3239,41.1448,41.2869,17300.0
2012-11-05 11:00:00,66.84,66.87,66.74,66.84,19500.0,41.2745,41.293,41.2128,41.2745,19500.0
2012-11-05 11:30:00,66.84,67.03,66.82,67.03,22400.0,41.2745,41.3918,41.2622,41.3918,22400.0
2012-11-05 12:00:00,67.01,67.28,66.99,67.27,18100.0,41.3795,41.5462,41.3671,41.54,18100.0
2012-11-05 12:30:00,67.27,67.29,66.92,66.92,15500.0,41.54,41.5524,41.3239,41.3239,15500.0
2012-11-05 13:00:00,66.92,67.13,66.92,67.12,20400.0,41.3239,41.4536,41.3239,41.4474,20400.0
2012-11-05 13:30:00,67.12,67.21,67.08,67.14,13400.0,41.4474,41.503,41.4227,41.4598,13400.0
2012-11-05 14:00:00,67.15,67.44,67.15,67.37,41200.0,41.4659,41.645,41.4659,41.6018,41200.0
2012-11-05 14:30:00,67.38,67.42,67.27,67.39,19500.0,41.608,41.6327,41.54,41.6141,19500.0
2012-11-05 15:00:00,67.37,67.43,67.17,67.17,37500.0,41.6018,41.6388,41.4783,41.4783,37500.0
2012-11-05 15:30:00,67.16,67.28,67.06,67.16,85400.0,41.4721,41.5462,41.4104,41.4721,85400.0
2012-11-06 09:30:00,67.31,67.4,66.77,66.89,29800.0,41.5647,41.6203,41.2313,41.3054,29800.0
2012-11-06 10:00:00,66.92,66.92,66.67,66.67,14800.0,41.3239,41.3239,41.1695,41.1695,14800.0
2012-11-06 10:30:00,66.67,66.73,66.56,66.62,18200.0,41.1695,41.2066,41.1016,41.1387,18200.0
2012-11-06 11:00:00,66.59,66.71,66.51,66.61,13500.0,41.1201,41.1942,41.0707,41.1325,13500.0
2012-11-06 11:30:00,66.64,66.95,66.61,66.91,18600.0,41.151,41.3424,41.1325,41.3177,18600.0
2012-11-06 12:00:00,66.92,67.09,66.91,67.06,16300.0,41.3239,41.4289,41.3177,41.4104,16300.0
2012-11-06 12:30:00,67.09,67.13,67.06,67.1,8900.0,41.4289,41.4536,41.4104,41.4351,8900.0
2012-11-06 13:00:00,67.06,67.12,67.06,67.09,23900.0,41.4104,41.4474,41.4104,41.4289,23900.0
2012-11-06 13:30:00,67.09,67.11,67.06,67.09,22400.0,41.4289,41.4412,41.4104,41.4289,22400.0
2012-11-06 14:00:00,67.1,67.16,67.06,67.09,44400.0,41.4351,41.4721,41.4104,41.4289,44400.0
2012-11-06 14:30:00,67.1,67.27,67.1,67.17,41300.0,41.4351,41.54,41.4351,41.4783,41300.0
2012-11-06 15:00:00,67.17,67.21,67.08,67.11,36300.0,41.4783,41.503,41.4227,41.4412,36300.0
2012-11-06 15:30:00,67.09,67.2,67.05,67.19,59600.0,41.4289,41.4968,41.4042,41.4906,59600.0
2012-11-07 09:30:00,66.78,67.35,66.38,67.35,34800.0,41.2375,41.5894,40.9904,41.5894,34800.0
2012-11-07 10:00:00,67.39,67.4,67.05,67.09,40200.0,41.6141,41.6203,41.4042,41.4289,40200.0
2012-11-07 10:30:00,67.11,67.21,66.93,66.95,35100.0,41.4412,41.503,41.3301,41.3424,35100.0
2012-11-07 11:00:00,66.92,67.04,66.51,66.62,39600.0,41.3239,41.398,41.0707,41.1387,39600.0
2012-11-07 11:30:00,66.65,66.82,66.57,66.64,33000.0,41.1572,41.2622,41.1078,41.151,33000.0
2012-11-07 12:00:00,66.65,66.65,66.38,66.49,21200.0,41.1572,41.1572,40.9904,41.0584,21200.0
2012-11-07 12:30:00,66.45,66.63,66.42,66.57,16600.0,41.0337,41.1448,41.0151,41.1078,16600.0
2012-11-07 13:00:00,66.6,66.85,66.6,66.81,13800.0,41.1263,41.2807,41.1263,41.256,13800.0
2012-11-07 13:30:00,66.74,66.82,66.69,66.69,9800.0,41.2128,41.2622,41.1819,41.1819,9800.0
2012-11-07 14:00:00,66.71,66.91,66.68,66.91,9200.0,41.1942,41.3177,41.1757,41.3177,9200.0
2012-11-07 14:30:00,66.89,66.89,66.68,66.78,8200.0,41.3054,41.3054,41.1757,41.2375,8200.0
2012-11-07 15:00:00,66.76,66.85,66.62,66.83,24400.0,41.2251,41.2807,41.1387,41.2683,24400.0
2012-11-07 15:30:00,66.86,66.95,66.6,66.61,68600.0,41.2869,41.3424,41.1263,41.1325,68600.0
2012-11-08 09:30:00,66.69,66.69,66.0,66.27,20900.0,41.1819,41.1819,40.7558,40.9225,20900.0
2012-11-08 10:00:00,66.25,66.32,65.97,66.16,17100.0,40.9102,40.9534,40.7373,40.8546,17100.0
2012-11-08 10:30:00,66.19,66.31,66.05,66.15,14600.0,40.8731,40.9472,40.7867,40.8484,14600.0
2012-11-08 11:00:00,66.17,66.3,66.1,66.27,10600.0,40.8608,40.941,40.8175,40.9225,10600.0
2012-11-08 11:30:00,66.31,66.49,66.21,66.49,8900.0,40.9472,41.0584,40.8855,41.0584,8900.0
2012-11-08 12:00:00,66.48,66.53,66.35,66.4,23400.0,41.0522,41.0831,40.9719,41.0028,23400.0
2012-11-08 12:30:00,66.37,66.49,66.33,66.39,13400.0,40.9843,41.0584,40.9596,40.9966,13400.0
2012-11-08 13:00:00,66.42,66.42,65.94,66.02,28100.0,41.0151,41.0151,40.7187,40.7681,28100.0
2012-11-08 13:30:00,66.02,66.13,65.92,66.1,37900.0,40.7681,40.8361,40.7064,40.8175,37900.0
2012-11-08 14:00:00,66.09,66.09,65.91,65.99,11500.0,40.8114,40.8114,40.7002,40.7496,11500.0
2012-11-08 14:30:00,65.97,66.02,65.87,65.92,16700.0,40.7373,40.7681,40.6755,40.7064,16700.0
2012-11-08 15:00:00,65.9,65.97,65.78,65.84,24000.0,40.694,40.7373,40.6199,40.657,24000.0
2012-11-08 15:30:00,65.84,65.88,65.6,65.63,70700.0,40.657,40.6817,40.5088,40.5273,70700.0
2012-11-09 09:30:00,65.47,65.62,65.01,65.16,18400.0,40.4285,40.5211,40.1445,40.2371,18400.0
2012-11-09 10:00:00,65.31,65.68,65.31,65.61,17600.0,40.3297,40.5582,40.3297,40.515,17600.0
2012-11-09 10:30:00,65.61,65.85,65.53,65.66,20200.0,40.515,40.6632,40.4656,40.5458,20200.0
2012-11-09 11:00:00,65.67,65.81,65.52,65.8,19200.0,40.552,40.6385,40.4594,40.6323,19200.0
2012-11-09 11:30:00,65.8,65.89,65.75,65.8,12000.0,40.6323,40.6879,40.6014,40.6323,12000.0
2012-11-09 12:00:00,65.86,66.01,65.83,65.96,15100.0,40.6693,40.762,40.6508,40.7311,15100.0
2012-11-09 12:30:00,65.96,66.09,65.94,65.95,10000.0,40.7311,40.8114,40.7187,40.7249,10000.0
2012-11-09 13:00:00,65.95,66.11,65.81,65.81,21400.0,40.7249,40.8237,40.6385,40.6385,21400.0
2012-11-09 13:30:00,65.81,65.9,65.74,65.85,14100.0,40.6385,40.694,40.5952,40.6632,14100.0
2012-11-09 14:00:00,65.8,65.9,65.7,65.85,8100.0,40.6323,40.694,40.5705,40.6632,8100.0
2012-11-09 14:30:00,65.86,66.01,65.74,65.75,12500.0,40.6693,40.762,40.5952,40.6014,12500.0
2012-11-09 15:00:00,65.71,65.8,65.65,65.77,27900.0,40.5767,40.6323,40.5397,40.6138,27900.0
2012-11-09 15:30:00,65.77,65.77,65.47,65.49,46600.0,40.6138,40.6138,40.4285,40.4409,46600.0
2012-11-12 09:30:00,65.75,65.75,64.99,65.04,31800.0,40.6014,40.6014,40.1321,40.163,31800.0
2012-11-12 10:00:00,65.05,65.41,65.02,65.36,20300.0,40.1692,40.3915,40.1506,40.3606,20300.0
2012-11-12 10:30:00,65.42,65.55,65.29,65.4,21000.0,40.3976,40.4779,40.3174,40.3853,21000.0
2012-11-12 11:00:00,65.41,65.68,65.39,65.67,15800.0,40.3915,40.5582,40.3791,40.552,15800.0
2012-11-12 11:30:00,65.68,65.89,65.66,65.79,14600.0,40.5582,40.6879,40.5458,40.6261,14600.0
2012-11-12 12:00:00,65.82,65.97,65.82,65.97,10100.0,40.6446,40.7373,40.6446,40.7373,10100.0
2012-11-12 12:30:00,65.97,66.03,65.8,65.81,17100.0,40.7373,40.7743,40.6323,40.6385,17100.0
2012-11-12 13:00:00,65.86,65.94,65.83,65.83,15000.0,40.6693,40.7187,40.6508,40.6508,15000.0
2012-11-12 13:30:00,65.84,65.84,65.56,65.57,16900.0,40.657,40.657,40.4841,40.4903,16900.0
2012-11-12 14:00:00,65.55,65.62,65.47,65.6,26000.0,40.4779,40.5211,40.4285,40.5088,26000.0
2012-11-12 14:30:00,65.6,65.67,65.6,65.66,19400.0,40.5088,40.552,40.5088,40.5458,19400.0
2012-11-12 15:00:00,65.62,65.65,65.58,65.64,92000.0,40.5211,40.5397,40.4964,40.5335,92000.0
2012-11-12 15:30:00,65.63,65.76,65.61,65.62,73400.0,40.5273,40.6076,40.515,40.5211,73400.0
2012-11-13 09:30:00,65.51,65.58,63.86,65.51,23300.0,40.4532,40.4964,39.4343,40.4532,23300.0
2012-11-13 10:00:00,65.5,65.81,65.31,65.41,54900.0,40.447,40.6385,40.3297,40.3915,54900.0
2012-11-13 10:30:00,65.49,65.58,65.22,65.49,44300.0,40.4409,40.4964,40.2741,40.4409,44300.0
2012-11-13 11:00:00,65.53,65.59,65.36,65.46,11600.0,40.4656,40.5026,40.3606,40.4223,11600.0
2012-11-13 11:30:00,65.54,65.54,65.41,65.51,4700.0,40.4717,40.4717,40.3915,40.4532,4700.0
2012-11-13 12:00:00,65.51,65.51,65.32,65.43,9200.0,40.4532,40.4532,40.3359,40.4038,9200.0
2012-11-13 12:30:00,65.37,65.39,65.22,65.22,5200.0,40.3668,40.3791,40.2741,40.2741,5200.0
2012-11-13 13:00:00,65.24,65.38,65.24,65.26,12400.0,40.2865,40.3729,40.2865,40.2988,12400.0
2012-11-13 13:30:00,65.34,65.44,65.3,65.44,3000.0,40.3482,40.41,40.3235,40.41,3000.0
2012-11-13 14:00:00,65.48,65.5,65.41,65.43,5500.0,40.4347,40.447,40.3915,40.4038,5500.0
2012-11-13 14:30:00,65.4,65.45,65.26,65.35,10100.0,40.3853,40.4162,40.2988,40.3544,10100.0
2012-11-13 15:00:00,65.36,65.36,65.12,65.23,18200.0,40.3606,40.3606,40.2124,40.2803,18200.0
2012-11-13 15:30:00,65.21,65.25,64.95,64.98,218000.0,40.268,40.2927,40.1074,40.1259,218000.0
2012-11-14 09:30:00,65.27,65.27,64.64,64.73,9500.0,40.305,40.305,39.916,39.9716,9500.0
2012-11-14 10:00:00,64.76,64.76,64.5,64.55,6700.0,39.9901,39.9901,39.8295,39.8604,6700.0
2012-11-14 10:30:00,64.51,64.51,64.12,64.13,10200.0,39.8357,39.8357,39.5949,39.601,10200.0
2012-11-14 11:00:00,64.15,64.49,64.03,64.46,33100.0,39.6134,39.8233,39.5393,39.8048,33100.0
2012-11-14 11:30:00,64.49,64.52,64.32,64.49,22000.0,39.8233,39.8419,39.7184,39.8233,22000.0
2012-11-14 12:00:00,64.42,64.5,64.16,64.19,13600.0,39.7801,39.8295,39.6196,39.6381,13600.0
2012-11-14 12:30:00,64.23,64.29,64.04,64.05,12600.0,39.6628,39.6998,39.5455,39.5516,12600.0
2012-11-14 13:00:00,64.05,64.12,63.9,64.0,32300.0,39.5516,39.5949,39.459,39.5208,32300.0
2012-11-14 13:30:00,64.03,64.18,64.0,64.18,14300.0,39.5393,39.6319,39.5208,39.6319,14300.0
2012-11-14 14:00:00,64.23,64.27,63.89,64.12,16000.0,39.6628,39.6875,39.4528,39.5949,16000.0
2012-11-14 14:30:00,64.12,64.12,63.72,63.81,12800.0,39.5949,39.5949,39.3479,39.4034,12800.0
2012-11-14 15:00:00,63.79,63.79,63.39,63.53,23700.0,39.3911,39.3911,39.1441,39.2305,23700.0
2012-11-14 15:30:00,63.55,63.62,63.3,63.48,67000.0,39.2429,39.2861,39.0885,39.1997,67000.0
2012-11-15 09:30:00,63.45,64.16,63.27,63.72,31500.0,39.1811,39.6196,39.07,39.3479,31500.0
2012-11-15 10:00:00,63.62,63.69,63.22,63.4,22900.0,39.2861,39.3293,39.0391,39.1503,22900.0
2012-11-15 10:30:00,63.36,63.51,63.28,63.28,31200.0,39.1256,39.2182,39.0762,39.0762,31200.0
2012-11-15 11:00:00,63.23,63.45,63.17,63.19,10700.0,39.0453,39.1811,39.0082,39.0206,10700.0
2012-11-15 11:30:00,63.17,63.32,63.03,63.2,15800.0,39.0082,39.1009,38.9218,39.0268,15800.0
2012-11-15 12:00:00,63.16,63.22,63.05,63.19,13100.0,39.0021,39.0391,38.9341,39.0206,13100.0
2012-11-15 12:30:00,63.25,63.34,63.12,63.22,15800.0,39.0576,39.1132,38.9774,39.0391,15800.0
2012-11-15 13:00:00,63.23,63.65,63.06,63.54,23600.0,39.0453,39.3046,38.9403,39.2367,23600.0
2012-11-15 13:30:00,63.61,63.8,63.5,63.72,19500.0,39.2799,39.3973,39.212,39.3479,19500.0
2012-11-15 14:00:00,63.7,63.7,63.44,63.44,11700.0,39.3355,39.3355,39.175,39.175,11700.0
2012-11-15 14:30:00,63.48,63.69,63.47,63.63,14500.0,39.1997,39.3293,39.1935,39.2923,14500.0
2012-11-15 15:00:00,63.61,63.64,63.4,63.4,23900.0,39.2799,39.2985,39.1503,39.1503,23900.0
2012-11-15 15:30:00,63.41,63.67,63.32,63.54,71500.0,39.1564,39.317,39.1009,39.2367,71500.0
2012-11-16 09:30:00,63.65,64.14,63.31,63.34,24900.0,39.3046,39.6072,39.0947,39.1132,24900.0
2012-11-16 10:00:00,63.34,63.64,63.05,63.5,21000.0,39.1132,39.2985,38.9341,39.212,21000.0
2012-11-16 10:30:00,63.51,63.53,63.18,63.18,12700.0,39.2182,39.2305,39.0144,39.0144,12700.0
2012-11-16 11:00:00,63.19,63.37,63.15,63.28,8600.0,39.0206,39.1317,38.9959,39.0762,8600.0
2012-11-16 11:30:00,63.28,63.66,63.22,63.61,28900.0,39.0762,39.3108,39.0391,39.2799,28900.0
2012-11-16 12:00:00,63.63,63.68,63.41,63.47,15600.0,39.2923,39.3232,39.1564,39.1935,15600.0
2012-11-16 12:30:00,63.47,63.67,63.43,63.6,35800.0,39.1935,39.317,39.1688,39.2738,35800.0
2012-11-16 13:00:00,63.61,63.79,63.61,63.79,13500.0,39.2799,39.3911,39.2799,39.3911,13500.0
2012-11-16 13:30:00,63.81,64.07,63.75,64.0,19700.0,39.4034,39.564,39.3664,39.5208,19700.0
2012-11-16 14:00:00,63.99,63.99,63.66,63.75,11500.0,39.5146,39.5146,39.3108,39.3664,11500.0
2012-11-16 14:30:00,63.71,63.9,63.57,63.85,27500.0,39.3417,39.459,39.2552,39.4281,27500.0
2012-11-16 15:00:00,63.86,63.9,63.8,63.9,23800.0,39.4343,39.459,39.3973,39.459,23800.0
2012-11-16 15:30:00,63.89,64.08,63.84,64.02,109300.0,39.4528,39.5702,39.422,39.5331,109300.0
2012-11-19 09:30:00,64.46,65.23,64.18,64.47,25300.0,39.8048,40.2803,39.6319,39.811,25300.0
2012-11-19 10:00:00,64.53,64.61,64.13,64.23,59500.0,39.8481,39.8975,39.601,39.6628,59500.0
2012-11-19 10:30:00,64.26,64.48,64.16,64.3,27500.0,39.6813,39.8172,39.6196,39.706,27500.0
2012-11-19 11:00:00,64.3,64.41,64.25,64.3,11500.0,39.706,39.7739,39.6751,39.706,11500.0
2012-11-19 11:30:00,64.31,64.58,64.3,64.52,8500.0,39.7122,39.8789,39.706,39.8419,8500.0
2012-11-19 12:00:00,64.54,64.65,64.42,64.5,28800.0,39.8542,39.9222,39.7801,39.8295,28800.0
2012-11-19 12:30:00,64.46,64.55,64.42,64.54,22300.0,39.8048,39.8604,39.7801,39.8542,22300.0
2012-11-19 13:00:00,64.53,64.65,64.37,64.65,57200.0,39.8481,39.9222,39.7492,39.9222,57200.0
2012-11-19 13:30:00,64.6,64.61,64.5,64.54,8700.0,39.8913,39.8975,39.8295,39.8542,8700.0
2012-11-19 14:00:00,64.58,64.61,64.5,64.55,13900.0,39.8789,39.8975,39.8295,39.8604,13900.0
2012-11-19 14:30:00,64.52,64.81,64.41,64.58,45600.0,39.8419,40.021,39.7739,39.8789,45600.0
2012-11-19 15:00:00,64.57,64.7,64.55,64.59,9400.0,39.8728,39.953,39.8604,39.8851,9400.0
2012-11-19 15:30:00,64.64,64.92,64.56,64.79,75100.0,39.916,40.0889,39.8666,40.0086,75100.0
2012-11-20 09:30:00,64.78,64.78,64.13,64.5,40500.0,40.0024,40.0024,39.601,39.8295,40500.0
2012-11-20 10:00:00,64.46,64.76,64.46,64.56,22600.0,39.8048,39.9901,39.8048,39.8666,22600.0
2012-11-20 10:30:00,64.58,64.83,64.58,64.69,13500.0,39.8789,40.0333,39.8789,39.9469,13500.0
2012-11-20 11:00:00,64.69,64.85,64.51,64.81,17500.0,39.9469,40.0457,39.8357,40.021,17500.0
2012-11-20 11:30:00,64.75,64.91,64.73,64.74,17400.0,39.9839,40.0827,39.9716,39.9777,17400.0
2012-11-20 12:00:00,64.77,64.79,64.63,64.66,9300.0,39.9963,40.0086,39.9098,39.9283,9300.0
2012-11-20 12:30:00,64.7,64.76,64.64,64.75,18100.0,39.953,39.9901,39.916,39.9839,18100.0
2012-11-20 13:00:00,64.7,64.73,64.5,64.5,46700.0,39.953,39.9716,39.8295,39.8295,46700.0
2012-11-20 13:30:00,64.51,64.75,64.47,64.73,41500.0,39.8357,39.9839,39.811,39.9716,41500.0
2012-11-20 14:00:00,64.73,64.77,64.59,64.69,43600.0,39.9716,39.9963,39.8851,39.9469,43600.0
2012-11-20 14:30:00,64.68,64.81,64.61,64.7,18500.0,39.9407,40.021,39.8975,39.953,18500.0
2012-11-20 15:00:00,64.72,64.89,64.7,64.77,28100.0,39.9654,40.0704,39.953,39.9963,28100.0
2012-11-20 15:30:00,64.76,65.08,64.75,65.05,130300.0,39.9901,40.1877,39.9839,40.1692,130300.0
2012-11-21 09:30:00,65.22,65.22,64.66,64.8,24200.0,40.2741,40.2741,39.9283,40.0148,24200.0
2012-11-21 10:00:00,64.79,64.91,64.62,64.86,15500.0,40.0086,40.0827,39.9036,40.0518,15500.0
2012-11-21 10:30:00,64.79,64.94,64.56,64.59,23500.0,40.0086,40.1012,39.8666,39.8851,23500.0
2012-11-21 11:00:00,64.53,64.81,64.51,64.67,23500.0,39.8481,40.021,39.8357,39.9345,23500.0
2012-11-21 11:30:00,64.71,64.85,64.71,64.8,16800.0,39.9592,40.0457,39.9592,40.0148,16800.0
2012-11-21 12:00:00,64.78,64.83,64.64,64.76,10300.0,40.0024,40.0333,39.916,39.9901,10300.0
2012-11-21 12:30:00,64.75,64.88,64.66,64.66,6800.0,39.9839,40.0642,39.9283,39.9283,6800.0
2012-11-21 13:00:00,64.69,64.84,64.69,64.8,7400.0,39.9469,40.0395,39.9469,40.0148,7400.0
2012-11-21 13:30:00,64.8,64.84,64.7,64.78,9900.0,40.0148,40.0395,39.953,40.0024,9900.0
2012-11-21 14:00:00,64.77,64.77,64.65,64.72,9000.0,39.9963,39.9963,39.9222,39.9654,9000.0
2012-11-21 14:30:00,64.76,64.8,64.67,64.69,14100.0,39.9901,40.0148,39.9345,39.9469,14100.0
2012-11-21 15:00:00,64.72,64.81,64.71,64.71,35000.0,39.9654,40.021,39.9592,39.9592,35000.0
2012-11-21 15:30:00,64.72,64.78,64.67,64.75,72400.0,39.9654,40.0024,39.9345,39.9839,72400.0
2012-11-23 09:30:00,65.05,65.73,64.85,65.21,18700.0,40.1692,40.5891,40.0457,40.268,18700.0
2012-11-23 10:00:00,65.24,65.28,65.11,65.2,18900.0,40.2865,40.3112,40.2062,40.2618,18900.0
2012-11-23 10:30:00,65.21,65.23,64.72,64.86,12600.0,40.268,40.2803,39.9654,40.0518,12600.0
2012-11-23 11:00:00,64.89,65.09,64.81,64.9,8900.0,40.0704,40.1939,40.021,40.0765,8900.0
2012-11-23 11:30:00,64.89,65.14,64.83,65.14,7100.0,40.0704,40.2247,40.0333,40.2247,7100.0
2012-11-23 12:00:00,65.16,65.18,64.88,65.03,8700.0,40.2371,40.2494,40.0642,40.1568,8700.0
2012-11-23 12:30:00,65.05,65.29,65.0,65.18,35200.0,40.1692,40.3174,40.1383,40.2494,35200.0
2012-11-26 09:30:00,64.87,65.86,64.85,65.65,52000.0,40.058,40.6693,40.0457,40.5397,52000.0
2012-11-26 10:00:00,65.65,65.7,65.19,65.29,41900.0,40.5397,40.5705,40.2556,40.3174,41900.0
2012-11-26 10:30:00,65.28,65.38,64.97,65.01,36100.0,40.3112,40.3729,40.1198,40.1445,36100.0
2012-11-26 11:00:00,65.0,65.05,64.84,64.94,31300.0,40.1383,40.1692,40.0395,40.1012,31300.0
2012-11-26 11:30:00,64.89,64.97,64.73,64.97,37700.0,40.0704,40.1198,39.9716,40.1198,37700.0
2012-11-26 12:00:00,64.97,65.21,64.97,65.11,36000.0,40.1198,40.268,40.1198,40.2062,36000.0
2012-11-26 12:30:00,65.05,65.19,64.99,65.05,31300.0,40.1692,40.2556,40.1321,40.1692,31300.0
2012-11-26 13:00:00,65.07,65.22,65.01,65.04,14400.0,40.1815,40.2741,40.1445,40.163,14400.0
2012-11-26 13:30:00,65.03,65.13,64.96,64.99,19100.0,40.1568,40.2186,40.1136,40.1321,19100.0
2012-11-26 14:00:00,64.98,65.06,64.82,64.85,34500.0,40.1259,40.1753,40.0271,40.0457,34500.0
2012-11-26 14:30:00,64.89,64.93,64.71,64.84,14300.0,40.0704,40.0951,39.9592,40.0395,14300.0
2012-11-26 15:00:00,64.81,65.04,64.79,64.99,17000.0,40.021,40.163,40.0086,40.1321,17000.0
2012-11-26 15:30:00,65.0,65.19,64.88,65.09,94600.0,40.1383,40.2556,40.0642,40.1939,94600.0
2012-11-27 09:30:00,64.98,64.98,64.11,64.31,58400.0,40.1259,40.1259,39.5887,39.7122,58400.0
2012-11-27 10:00:00,64.32,64.47,64.07,64.21,108400.0,39.7184,39.811,39.564,39.6504,108400.0
2012-11-27 10:30:00,64.25,64.64,64.16,64.62,145900.0,39.6751,39.916,39.6196,39.9036,145900.0
2012-11-27 11:00:00,64.59,65.24,64.44,65.02,321500.0,39.8851,40.2865,39.7925,40.1506,321500.0
2012-11-27 11:30:00,65.1,65.83,65.04,65.71,122100.0,40.2,40.6508,40.163,40.5767,122100.0
2012-11-27 12:00:00,65.71,66.1,65.65,65.99,58700.0,40.5767,40.8175,40.5397,40.7496,58700.0
2012-11-27 12:30:00,65.96,66.18,65.79,66.05,46600.0,40.7311,40.8669,40.6261,40.7867,46600.0
2012-11-27 13:00:00,66.1,66.11,65.7,65.7,67500.0,40.8175,40.8237,40.5705,40.5705,67500.0
2012-11-27 13:30:00,65.71,65.88,65.6,65.67,27600.0,40.5767,40.6817,40.5088,40.552,27600.0
2012-11-27 14:00:00,65.64,65.75,65.43,65.48,23900.0,40.5335,40.6014,40.4038,40.4347,23900.0
2012-11-27 14:30:00,65.47,65.5,65.25,65.41,58000.0,40.4285,40.447,40.2927,40.3915,58000.0
2012-11-27 15:00:00,65.4,65.54,65.28,65.42,49300.0,40.3853,40.4717,40.3112,40.3976,49300.0
2012-11-27 15:30:00,65.42,65.42,65.21,65.24,165500.0,40.3976,40.3976,40.268,40.2865,165500.0
2012-11-28 09:30:00,65.25,65.25,64.46,64.53,28700.0,40.2927,40.2927,39.8048,39.8481,28700.0
2012-11-28 10:00:00,64.56,64.84,64.25,64.66,48800.0,39.8666,40.0395,39.6751,39.9283,48800.0
2012-11-28 10:30:00,64.66,64.97,64.55,64.77,71900.0,39.9283,40.1198,39.8604,39.9963,71900.0
2012-11-28 11:00:00,64.79,65.03,64.7,64.89,44000.0,40.0086,40.1568,39.953,40.0704,44000.0
2012-11-28 11:30:00,64.88,64.97,64.71,64.8,31100.0,40.0642,40.1198,39.9592,40.0148,31100.0
2012-11-28 12:00:00,64.85,64.96,64.7,64.74,40200.0,40.0457,40.1136,39.953,39.9777,40200.0
2012-11-28 12:30:00,64.66,64.82,64.61,64.75,35100.0,39.9283,40.0271,39.8975,39.9839,35100.0
2012-11-28 13:00:00,64.74,64.86,64.72,64.77,15500.0,39.9777,40.0518,39.9654,39.9963,15500.0
2012-11-28 13:30:00,64.79,64.8,64.65,64.73,22200.0,40.0086,40.0148,39.9222,39.9716,22200.0
2012-11-28 14:00:00,64.72,64.78,64.59,64.77,26200.0,39.9654,40.0024,39.8851,39.9963,26200.0
2012-11-28 14:30:00,64.77,64.9,64.7,64.73,45400.0,39.9963,40.0765,39.953,39.9716,45400.0
2012-11-28 15:00:00,64.75,64.91,64.72,64.78,76800.0,39.9839,40.0827,39.9654,40.0024,76800.0
2012-11-28 15:30:00,64.78,64.88,64.53,64.87,180300.0,40.0024,40.0642,39.8481,40.058,180300.0
2012-11-29 09:30:00,65.67,66.08,64.86,64.99,210100.0,40.552,40.8052,40.0518,40.1321,210100.0
2012-11-29 10:00:00,65.04,65.34,65.04,65.34,110100.0,40.163,40.3482,40.163,40.3482,110100.0
2012-11-29 10:30:00,65.28,65.47,65.21,65.42,47500.0,40.3112,40.4285,40.268,40.3976,47500.0
2012-11-29 11:00:00,65.42,65.49,65.33,65.4,25000.0,40.3976,40.4409,40.3421,40.3853,25000.0
2012-11-29 11:30:00,65.44,65.44,65.19,65.32,100600.0,40.41,40.41,40.2556,40.3359,100600.0
2012-11-29 12:00:00,65.32,65.57,65.25,65.51,54700.0,40.3359,40.4903,40.2927,40.4532,54700.0
2012-11-29 12:30:00,65.49,65.64,65.44,65.64,14900.0,40.4409,40.5335,40.41,40.5335,14900.0
2012-11-29 13:00:00,65.63,65.64,65.51,65.59,17800.0,40.5273,40.5335,40.4532,40.5026,17800.0
2012-11-29 13:30:00,65.63,65.77,65.63,65.69,24500.0,40.5273,40.6138,40.5273,40.5644,24500.0
2012-11-29 14:00:00,65.74,66.0,65.7,65.98,74100.0,40.5952,40.7558,40.5705,40.7434,74100.0
2012-11-29 14:30:00,65.99,66.13,65.97,66.04,51100.0,40.7496,40.8361,40.7373,40.7805,51100.0
2012-11-29 15:00:00,66.0,66.18,65.98,66.07,150900.0,40.7558,40.8669,40.7434,40.799,150900.0
2012-11-29 15:30:00,66.06,66.15,65.94,66.02,230600.0,40.7928,40.8484,40.7187,40.7681,230600.0
2012-11-30 09:30:00,66.06,66.48,65.95,66.3,119900.0,40.7928,41.0522,40.7249,40.941,119900.0
2012-11-30 10:00:00,66.28,66.36,66.07,66.24,22800.0,40.9287,40.9781,40.799,40.904,22800.0
2012-11-30 10:30:00,66.2,66.22,65.91,65.94,19900.0,40.8793,40.8916,40.7002,40.7187,19900.0
2012-11-30 11:00:00,66.01,66.05,65.84,65.94,14700.0,40.762,40.7867,40.657,40.7187,14700.0
2012-11-30 11:30:00,65.89,65.98,65.84,65.89,15200.0,40.6879,40.7434,40.657,40.6879,15200.0
2012-11-30 12:00:00,65.9,65.98,65.86,65.97,19800.0,40.694,40.7434,40.6693,40.7373,19800.0
2012-11-30 12:30:00,65.97,66.01,65.85,65.88,26200.0,40.7373,40.762,40.6632,40.6817,26200.0
2012-11-30 13:00:00,65.92,65.92,65.83,65.84,10800.0,40.7064,40.7064,40.6508,40.657,10800.0
2012-11-30 13:30:00,65.87,65.99,65.82,65.97,14000.0,40.6755,40.7496,40.6446,40.7373,14000.0
2012-11-30 14:00:00,65.95,65.99,65.85,65.88,32200.0,40.7249,40.7496,40.6632,40.6817,32200.0
2012-11-30 14:30:00,65.92,65.94,65.8,65.83,50900.0,40.7064,40.7187,40.6323,40.6508,50900.0
2012-11-30 15:00:00,65.84,65.86,65.74,65.79,50000.0,40.657,40.6693,40.5952,40.6261,50000.0
2012-11-30 15:30:00,65.79,65.85,65.57,65.66,289100.0,40.6261,40.6632,40.4903,40.5458,289100.0
2012-12-03 09:30:00,65.99,66.14,65.4,65.67,40000.0,40.7496,40.8422,40.3853,40.552,40000.0
2012-12-03 10:00:00,65.6,66.17,65.59,65.98,80800.0,40.5088,40.8608,40.5026,40.7434,80800.0
2012-12-03 10:30:00,65.98,66.01,65.76,65.8,22100.0,40.7434,40.762,40.6076,40.6323,22100.0
2012-12-03 11:00:00,65.76,65.8,65.58,65.62,17200.0,40.6076,40.6323,40.4964,40.5211,17200.0
2012-12-03 11:30:00,65.58,65.73,65.46,65.6,35100.0,40.4964,40.5891,40.4223,40.5088,35100.0
2012-12-03 12:00:00,65.63,65.63,65.49,65.55,26900.0,40.5273,40.5273,40.4409,40.4779,26900.0
2012-12-03 12:30:00,65.56,65.59,65.49,65.49,24600.0,40.4841,40.5026,40.4409,40.4409,24600.0
2012-12-03 13:00:00,65.47,65.53,65.39,65.52,15600.0,40.4285,40.4656,40.3791,40.4594,15600.0
2012-12-03 13:30:00,65.52,65.59,65.35,65.59,12900.0,40.4594,40.5026,40.3544,40.5026,12900.0
2012-12-03 14:00:00,65.58,65.78,65.55,65.66,23400.0,40.4964,40.6199,40.4779,40.5458,23400.0
2012-12-03 14:30:00,65.67,65.84,65.6,65.82,18400.0,40.552,40.657,40.5088,40.6446,18400.0
2012-12-03 15:00:00,65.82,65.88,65.6,65.78,30600.0,40.6446,40.6817,40.5088,40.6199,30600.0
2012-12-03 15:30:00,65.78,66.0,65.74,65.86,128500.0,40.6199,40.7558,40.5952,40.6693,128500.0
2012-12-04 09:30:00,65.87,66.64,65.5,65.94,61500.0,40.6755,41.151,40.447,40.7187,61500.0
2012-12-04 10:00:00,65.96,66.19,65.89,65.91,30300.0,40.7311,40.8731,40.6879,40.7002,30300.0
2012-12-04 10:30:00,65.96,66.15,65.91,65.99,48700.0,40.7311,40.8484,40.7002,40.7496,48700.0
2012-12-04 11:00:00,65.98,66.14,65.9,66.04,19800.0,40.7434,40.8422,40.694,40.7805,19800.0
2012-12-04 11:30:00,66.04,66.11,65.98,66.04,78900.0,40.7805,40.8237,40.7434,40.7805,78900.0
2012-12-04 12:00:00,66.03,66.1,65.88,66.07,18700.0,40.7743,40.8175,40.6817,40.799,18700.0
2012-12-04 12:30:00,66.01,66.2,65.97,66.12,12400.0,40.762,40.8793,40.7373,40.8299,12400.0
2012-12-04 13:00:00,66.1,66.32,66.02,66.24,12700.0,40.8175,40.9534,40.7681,40.904,12700.0
2012-12-04 13:30:00,66.23,66.42,66.16,66.36,33500.0,40.8978,41.0151,40.8546,40.9781,33500.0
2012-12-04 14:00:00,66.36,66.48,66.3,66.4,21300.0,40.9781,41.0522,40.941,41.0028,21300.0
2012-12-04 14:30:00,66.36,66.47,66.29,66.37,16700.0,40.9781,41.046,40.9349,40.9843,16700.0
2012-12-04 15:00:00,66.37,66.37,66.23,66.35,53000.0,40.9843,40.9843,40.8978,40.9719,53000.0
2012-12-04 15:30:00,66.35,66.39,65.95,65.97,78600.0,40.9719,40.9966,40.7249,40.7373,78600.0
2012-12-05 09:30:00,65.94,66.25,65.72,65.95,39100.0,40.7187,40.9102,40.5829,40.7249,39100.0
2012-12-05 10:00:00,65.96,66.03,65.62,65.76,29000.0,40.7311,40.7743,40.5211,40.6076,29000.0
2012-12-05 10:30:00,65.77,65.82,65.55,65.69,18600.0,40.6138,40.6446,40.4779,40.5644,18600.0
2012-12-05 11:00:00,65.67,65.93,65.63,65.86,17400.0,40.552,40.7126,40.5273,40.6693,17400.0
2012-12-05 11:30:00,65.91,65.99,65.81,65.88,24600.0,40.7002,40.7496,40.6385,40.6817,24600.0
2012-12-05 12:00:00,65.91,66.0,65.79,65.84,42000.0,40.7002,40.7558,40.6261,40.657,42000.0
2012-12-05 12:30:00,65.84,65.93,65.74,65.86,11900.0,40.657,40.7126,40.5952,40.6693,11900.0
2012-12-05 13:00:00,65.86,65.89,65.7,65.75,12200.0,40.6693,40.6879,40.5705,40.6014,12200.0
2012-12-05 13:30:00,65.74,65.77,65.63,65.68,21500.0,40.5952,40.6138,40.5273,40.5582,21500.0
2012-12-05 14:00:00,65.71,65.79,65.62,65.64,23500.0,40.5767,40.6261,40.5211,40.5335,23500.0
2012-12-05 14:30:00,65.67,65.81,65.63,65.75,30700.0,40.552,40.6385,40.5273,40.6014,30700.0
2012-12-05 15:00:00,65.76,65.96,65.75,65.9,28600.0,40.6076,40.7311,40.6014,40.694,28600.0
2012-12-05 15:30:00,65.88,65.96,65.86,65.93,75800.0,40.6817,40.7311,40.6693,40.7126,75800.0
2012-12-06 09:30:00,65.92,66.7,65.58,66.65,77300.0,40.7064,41.1881,40.4964,41.1572,77300.0
2012-12-06 10:00:00,66.71,66.71,66.47,66.53,52800.0,41.1942,41.1942,41.046,41.0831,52800.0
2012-12-06 10:30:00,66.51,66.6,66.44,66.54,29100.0,41.0707,41.1263,41.0275,41.0892,29100.0
2012-12-06 11:00:00,66.57,66.7,66.56,66.64,26200.0,41.1078,41.1881,41.1016,41.151,26200.0
2012-12-06 11:30:00,66.66,66.67,66.6,66.62,9000.0,41.1634,41.1695,41.1263,41.1387,9000.0
2012-12-06 12:00:00,66.62,66.72,66.58,66.65,12100.0,41.1387,41.2004,41.1139,41.1572,12100.0
2012-12-06 12:30:00,66.64,66.74,66.55,66.62,22200.0,41.151,41.2128,41.0954,41.1387,22200.0
2012-12-06 13:00:00,66.58,66.66,66.51,66.56,20800.0,41.1139,41.1634,41.0707,41.1016,20800.0
2012-12-06 13:30:00,66.56,66.59,66.51,66.54,12800.0,41.1016,41.1201,41.0707,41.0892,12800.0
2012-12-06 14:00:00,66.55,66.56,66.45,66.52,15100.0,41.0954,41.1016,41.0337,41.0769,15100.0
2012-12-06 14:30:00,66.52,66.6,66.45,66.58,17900.0,41.0769,41.1263,41.0337,41.1139,17900.0
2012-12-06 15:00:00,66.63,66.63,66.46,66.5,26000.0,41.1448,41.1448,41.0398,41.0645,26000.0
2012-12-06 15:30:00,66.5,66.62,66.47,66.54,92700.0,41.0645,41.1387,41.046,41.0892,92700.0
2012-12-07 09:30:00,66.76,66.96,66.66,66.9,41000.0,41.2251,41.3486,41.1634,41.3116,41000.0
2012-12-07 10:00:00,66.88,66.93,66.75,66.81,17600.0,41.2992,41.3301,41.2189,41.256,17600.0
2012-12-07 10:30:00,66.87,66.87,66.73,66.8,19500.0,41.293,41.293,41.2066,41.2498,19500.0
2012-12-07 11:00:00,66.81,66.93,66.71,66.83,44000.0,41.256,41.3301,41.1942,41.2683,44000.0
2012-12-07 11:30:00,66.79,66.85,66.51,66.59,42400.0,41.2436,41.2807,41.0707,41.1201,42400.0
2012-12-07 12:00:00,66.57,66.76,66.55,66.68,22300.0,41.1078,41.2251,41.0954,41.1757,22300.0
2012-12-07 12:30:00,66.7,66.7,66.58,66.69,14000.0,41.1881,41.1881,41.1139,41.1819,14000.0
2012-12-07 13:00:00,66.64,66.73,66.61,66.71,8000.0,41.151,41.2066,41.1325,41.1942,8000.0
2012-12-07 13:30:00,66.68,66.81,66.67,66.78,17500.0,41.1757,41.256,41.1695,41.2375,17500.0
2012-12-07 14:00:00,66.76,66.81,66.64,66.67,16700.0,41.2251,41.256,41.151,41.1695,16700.0
2012-12-07 14:30:00,66.66,66.71,66.6,66.6,20700.0,41.1634,41.1942,41.1263,41.1263,20700.0
2012-12-07 15:00:00,66.61,66.64,66.48,66.58,18300.0,41.1325,41.151,41.0522,41.1139,18300.0
2012-12-07 15:30:00,66.59,66.79,66.52,66.77,88600.0,41.1201,41.2436,41.0769,41.2313,88600.0
2012-12-10 09:30:00,66.74,66.98,66.68,66.83,16400.0,41.2128,41.361,41.1757,41.2683,16400.0
2012-12-10 10:00:00,66.83,66.93,66.71,66.84,33500.0,41.2683,41.3301,41.1942,41.2745,33500.0
2012-12-10 10:30:00,66.84,66.89,66.73,66.8,10100.0,41.2745,41.3054,41.2066,41.2498,10100.0
2012-12-10 11:00:00,66.83,66.97,66.83,66.97,6500.0,41.2683,41.3548,41.2683,41.3548,6500.0
2012-12-10 11:30:00,66.98,67.13,66.96,67.0,7900.0,41.361,41.4536,41.3486,41.3733,7900.0
2012-12-10 12:00:00,67.07,67.08,66.95,66.98,10200.0,41.4165,41.4227,41.3424,41.361,10200.0
2012-12-10 12:30:00,66.99,67.01,66.82,66.98,25500.0,41.3671,41.3795,41.2622,41.361,25500.0
2012-12-10 13:00:00,66.96,67.0,66.83,66.83,10900.0,41.3486,41.3733,41.2683,41.2683,10900.0
2012-12-10 13:30:00,66.81,66.94,66.73,66.74,48300.0,41.256,41.3363,41.2066,41.2128,48300.0
2012-12-10 14:00:00,66.75,66.81,66.7,66.74,18600.0,41.2189,41.256,41.1881,41.2128,18600.0
2012-12-10 14:30:00,66.74,66.82,66.7,66.78,25300.0,41.2128,41.2622,41.1881,41.2375,25300.0
2012-12-10 15:00:00,66.78,66.87,66.73,66.87,95000.0,41.2375,41.293,41.2066,41.293,95000.0
2012-12-10 15:30:00,66.87,66.94,66.74,66.78,144300.0,41.293,41.3363,41.2128,41.2375,144300.0
2012-12-11 09:30:00,67.01,67.26,66.83,67.08,41000.0,41.3795,41.5339,41.2683,41.4227,41000.0
2012-12-11 10:00:00,67.08,67.12,66.91,67.05,44300.0,41.4227,41.4474,41.3177,41.4042,44300.0
2012-12-11 10:30:00,67.05,67.12,67.04,67.11,28600.0,41.4042,41.4474,41.398,41.4412,28600.0
2012-12-11 11:00:00,67.11,67.28,67.06,67.27,29300.0,41.4412,41.5462,41.4104,41.54,29300.0
2012-12-11 11:30:00,67.27,67.37,67.24,67.36,39900.0,41.54,41.6018,41.5215,41.5956,39900.0
2012-12-11 12:00:00,67.36,67.4,67.22,67.25,41000.0,41.5956,41.6203,41.5092,41.5277,41000.0
2012-12-11 12:30:00,67.26,67.3,67.21,67.3,23900.0,41.5339,41.5586,41.503,41.5586,23900.0
2012-12-11 13:00:00,67.29,67.39,67.29,67.35,27500.0,41.5524,41.6141,41.5524,41.5894,27500.0
2012-12-11 13:30:00,67.35,67.35,67.29,67.31,32200.0,41.5894,41.5894,41.5524,41.5647,32200.0
2012-12-11 14:00:00,67.31,67.33,67.28,67.3,39100.0,41.5647,41.5771,41.5462,41.5586,39100.0
2012-12-11 14:30:00,67.3,67.32,67.24,67.27,114900.0,41.5586,41.5709,41.5215,41.54,114900.0
2012-12-11 15:00:00,67.26,67.31,67.25,67.26,41800.0,41.5339,41.5647,41.5277,41.5339,41800.0
2012-12-11 15:30:00,67.28,67.32,67.23,67.23,93900.0,41.5462,41.5709,41.5153,41.5153,93900.0
2012-12-12 09:30:00,66.96,67.5,66.78,67.21,32000.0,41.3486,41.6821,41.2375,41.503,32000.0
2012-12-12 10:00:00,67.23,67.25,67.0,67.22,55700.0,41.5153,41.5277,41.3733,41.5092,55700.0
2012-12-12 10:30:00,67.18,67.29,67.15,67.24,13600.0,41.4845,41.5524,41.4659,41.5215,13600.0
2012-12-12 11:00:00,67.26,67.57,67.25,67.52,24800.0,41.5339,41.7253,41.5277,41.6944,24800.0
2012-12-12 11:30:00,67.51,67.51,67.28,67.3,7000.0,41.6882,41.6882,41.5462,41.5586,7000.0
2012-12-12 12:00:00,67.29,67.34,67.23,67.28,17500.0,41.5524,41.5833,41.5153,41.5462,17500.0
2012-12-12 12:30:00,67.29,67.55,67.23,67.39,30700.0,41.5524,41.7129,41.5153,41.6141,30700.0
2012-12-12 13:00:00,67.39,67.49,67.31,67.43,14700.0,41.6141,41.6759,41.5647,41.6388,14700.0
2012-12-12 13:30:00,67.42,67.43,67.3,67.36,19400.0,41.6327,41.6388,41.5586,41.5956,19400.0
2012-12-12 14:00:00,67.38,67.43,67.29,67.35,18100.0,41.608,41.6388,41.5524,41.5894,18100.0
2012-12-12 14:30:00,67.35,67.45,67.28,67.39,26900.0,41.5894,41.6512,41.5462,41.6141,26900.0
2012-12-12 15:00:00,67.39,67.4,67.28,67.3,49100.0,41.6141,41.6203,41.5462,41.5586,49100.0
2012-12-12 15:30:00,67.3,67.32,67.25,67.29,90800.0,41.5586,41.5709,41.5277,41.5524,90800.0
2012-12-13 09:30:00,67.11,67.15,66.76,66.82,41600.0,41.7904,41.8153,41.5724,41.6098,41600.0
2012-12-13 10:00:00,66.8,66.96,66.75,66.92,28400.0,41.5973,41.697,41.5662,41.6721,28400.0
2012-12-13 10:30:00,66.92,66.94,66.7,66.74,28700.0,41.6721,41.6845,41.5351,41.56,28700.0
2012-12-13 11:00:00,66.76,66.76,66.66,66.71,12700.0,41.5724,41.5724,41.5101,41.5413,12700.0
2012-12-13 11:30:00,66.7,66.75,66.6,66.7,21100.0,41.5351,41.5662,41.4728,41.5351,21100.0
2012-12-13 12:00:00,66.71,66.79,66.7,66.76,24600.0,41.5413,41.5911,41.5351,41.5724,24600.0
2012-12-13 12:30:00,66.75,66.76,66.56,66.59,16800.0,41.5662,41.5724,41.4479,41.4666,16800.0
2012-12-13 13:00:00,66.59,66.62,66.52,66.54,7100.0,41.4666,41.4852,41.423,41.4354,7100.0
2012-12-13 13:30:00,66.54,66.58,66.43,66.46,17200.0,41.4354,41.4603,41.3669,41.3856,17200.0
2012-12-13 14:00:00,66.46,66.52,66.34,66.52,19200.0,41.3856,41.423,41.3109,41.423,19200.0
2012-12-13 14:30:00,66.53,66.53,66.37,66.42,29000.0,41.4292,41.4292,41.3296,41.3607,29000.0
2012-12-13 15:00:00,66.42,66.51,66.39,66.45,44400.0,41.3607,41.4167,41.342,41.3794,44400.0
2012-12-13 15:30:00,66.45,66.58,66.39,66.46,155300.0,41.3794,41.4603,41.342,41.3856,155300.0
2012-12-14 09:30:00,66.52,66.82,66.47,66.48,22200.0,41.423,41.6098,41.3918,41.3981,22200.0
2012-12-14 10:00:00,66.47,66.5,66.22,66.37,28700.0,41.3918,41.4105,41.2362,41.3296,28700.0
2012-12-14 10:30:00,66.38,66.6,66.37,66.4,8000.0,41.3358,41.4728,41.3296,41.3482,8000.0
2012-12-14 11:00:00,66.39,66.6,66.39,66.56,9500.0,41.342,41.4728,41.342,41.4479,9500.0
2012-12-14 11:30:00,66.57,66.63,66.53,66.53,15100.0,41.4541,41.4915,41.4292,41.4292,15100.0
2012-12-14 12:00:00,66.53,66.61,66.5,66.55,23600.0,41.4292,41.479,41.4105,41.4416,23600.0
2012-12-14 12:30:00,66.55,66.59,66.5,66.56,6400.0,41.4416,41.4666,41.4105,41.4479,6400.0
2012-12-14 13:00:00,66.56,66.59,66.54,66.57,12500.0,41.4479,41.4666,41.4354,41.4541,12500.0
2012-12-14 13:30:00,66.56,66.65,66.56,66.61,21400.0,41.4479,41.5039,41.4479,41.479,21400.0
2012-12-14 14:00:00,66.61,66.62,66.58,66.58,13300.0,41.479,41.4852,41.4603,41.4603,13300.0
2012-12-14 14:30:00,66.59,66.67,66.59,66.66,27600.0,41.4666,41.5164,41.4666,41.5101,27600.0
2012-12-14 15:00:00,66.67,66.75,66.64,66.73,61500.0,41.5164,41.5662,41.4977,41.5537,61500.0
2012-12-14 15:30:00,66.72,66.81,66.6,66.63,63000.0,41.5475,41.6036,41.4728,41.4915,63000.0
2012-12-17 09:30:00,66.68,67.2,66.33,67.17,32200.0,41.5226,41.8464,41.3047,41.8277,32200.0
2012-12-17 10:00:00,67.17,67.6,67.12,67.17,132200.0,41.8277,42.0955,41.7966,41.8277,132200.0
2012-12-17 10:30:00,67.19,67.21,66.85,66.86,64900.0,41.8402,41.8526,41.6285,41.6347,64900.0
2012-12-17 11:00:00,66.85,67.03,66.74,66.99,66700.0,41.6285,41.7406,41.56,41.7156,66700.0
2012-12-17 11:30:00,66.97,67.08,66.9,66.9,67600.0,41.7032,41.7717,41.6596,41.6596,67600.0
2012-12-17 12:00:00,66.9,66.91,66.75,66.77,17400.0,41.6596,41.6658,41.5662,41.5786,17400.0
2012-12-17 12:30:00,66.77,66.87,66.69,66.86,21500.0,41.5786,41.6409,41.5288,41.6347,21500.0
2012-12-17 13:00:00,66.87,66.89,66.76,66.76,25100.0,41.6409,41.6534,41.5724,41.5724,25100.0
2012-12-17 13:30:00,66.76,66.94,66.73,66.91,50700.0,41.5724,41.6845,41.5537,41.6658,50700.0
2012-12-17 14:00:00,66.87,66.89,66.74,66.76,27300.0,41.6409,41.6534,41.56,41.5724,27300.0
2012-12-17 14:30:00,66.75,66.77,66.49,66.51,63300.0,41.5662,41.5786,41.4043,41.4167,63300.0
2012-12-17 15:00:00,66.53,66.53,66.37,66.47,46800.0,41.4292,41.4292,41.3296,41.3918,46800.0
2012-12-17 15:30:00,66.47,66.68,66.42,66.64,115400.0,41.3918,41.5226,41.3607,41.4977,115400.0
2012-12-18 09:30:00,66.65,66.92,66.59,66.83,21100.0,41.5039,41.6721,41.4666,41.616,21100.0
2012-12-18 10:00:00,66.78,67.09,66.78,67.09,39200.0,41.5849,41.7779,41.5849,41.7779,39200.0
2012-12-18 10:30:00,67.11,67.29,67.08,67.17,28400.0,41.7904,41.9025,41.7717,41.8277,28400.0
2012-12-18 11:00:00,67.18,67.23,67.12,67.14,9500.0,41.834,41.8651,41.7966,41.809,9500.0
2012-12-18 11:30:00,67.13,67.15,66.76,66.88,27000.0,41.8028,41.8153,41.5724,41.6471,27000.0
2012-12-18 12:00:00,66.9,67.0,66.82,66.97,28700.0,41.6596,41.7219,41.6098,41.7032,28700.0
2012-12-18 12:30:00,66.96,67.1,66.93,67.04,27400.0,41.697,41.7841,41.6783,41.7468,27400.0
2012-12-18 13:00:00,67.06,67.13,67.03,67.08,16600.0,41.7592,41.8028,41.7406,41.7717,16600.0
2012-12-18 13:30:00,67.04,67.06,66.88,66.88,8800.0,41.7468,41.7592,41.6471,41.6471,8800.0
2012-12-18 14:00:00,66.92,67.08,66.85,66.88,17900.0,41.6721,41.7717,41.6285,41.6471,17900.0
2012-12-18 14:30:00,66.87,66.9,66.73,66.87,15100.0,41.6409,41.6596,41.5537,41.6409,15100.0
2012-12-18 15:00:00,66.87,66.9,66.81,66.83,17700.0,41.6409,41.6596,41.6036,41.616,17700.0
2012-12-18 15:30:00,66.83,66.94,66.72,66.84,157900.0,41.616,41.6845,41.5475,41.6222,157900.0
2012-12-19 09:30:00,66.82,66.97,66.54,66.8,85200.0,41.6098,41.7032,41.4354,41.5973,85200.0
2012-12-19 10:00:00,66.81,66.85,66.68,66.84,51100.0,41.6036,41.6285,41.5226,41.6222,51100.0
2012-12-19 10:30:00,66.84,66.87,66.65,66.79,34900.0,41.6222,41.6409,41.5039,41.5911,34900.0
2012-12-19 11:00:00,66.76,66.8,66.7,66.76,12300.0,41.5724,41.5973,41.5351,41.5724,12300.0
2012-12-19 11:30:00,66.79,66.79,66.72,66.74,11700.0,41.5911,41.5911,41.5475,41.56,11700.0
2012-12-19 12:00:00,66.77,66.79,66.68,66.78,37700.0,41.5786,41.5911,41.5226,41.5849,37700.0
2012-12-19 12:30:00,66.77,66.77,66.65,66.66,37000.0,41.5786,41.5786,41.5039,41.5101,37000.0
2012-12-19 13:00:00,66.69,66.8,66.61,66.78,33100.0,41.5288,41.5973,41.479,41.5849,33100.0
2012-12-19 13:30:00,66.78,66.84,66.77,66.78,15600.0,41.5849,41.6222,41.5786,41.5849,15600.0
2012-12-19 14:00:00,66.78,66.83,66.7,66.72,25100.0,41.5849,41.616,41.5351,41.5475,25100.0
2012-12-19 14:30:00,66.73,66.74,66.62,66.64,12700.0,41.5537,41.56,41.4852,41.4977,12700.0
2012-12-19 15:00:00,66.63,66.67,66.58,66.65,54900.0,41.4915,41.5164,41.4603,41.5039,54900.0
2012-12-19 15:30:00,66.65,66.65,66.44,66.49,107800.0,41.5039,41.5039,41.3731,41.4043,107800.0
2012-12-20 09:30:00,66.56,67.04,66.4,67.04,17100.0,41.4479,41.7468,41.3482,41.7468,17100.0
2012-12-20 10:00:00,67.05,67.12,66.9,67.02,31500.0,41.753,41.7966,41.6596,41.7343,31500.0
2012-12-20 10:30:00,67.04,67.13,67.0,67.0,60200.0,41.7468,41.8028,41.7219,41.7219,60200.0
2012-12-20 11:00:00,67.0,67.05,66.88,66.91,87300.0,41.7219,41.753,41.6471,41.6658,87300.0
2012-12-20 11:30:00,66.89,67.09,66.86,67.08,23700.0,41.6534,41.7779,41.6347,41.7717,23700.0
2012-12-20 12:00:00,67.06,67.12,67.03,67.06,14000.0,41.7592,41.7966,41.7406,41.7592,14000.0
2012-12-20 12:30:00,67.08,67.2,67.04,67.05,15200.0,41.7717,41.8464,41.7468,41.753,15200.0
2012-12-20 13:00:00,67.04,67.08,66.96,67.08,19300.0,41.7468,41.7717,41.697,41.7717,19300.0
2012-12-20 13:30:00,67.05,67.11,67.02,67.07,19800.0,41.753,41.7904,41.7343,41.7655,19800.0
2012-12-20 14:00:00,67.06,67.11,67.04,67.11,31200.0,41.7592,41.7904,41.7468,41.7904,31200.0
2012-12-20 14:30:00,67.12,67.41,67.12,67.34,27000.0,41.7966,41.9772,41.7966,41.9336,27000.0
2012-12-20 15:00:00,67.34,67.38,67.27,67.28,62500.0,41.9336,41.9585,41.89,41.8962,62500.0
2012-12-20 15:30:00,67.28,67.38,67.22,67.3,130800.0,41.8962,41.9585,41.8589,41.9087,130800.0
2012-12-21 09:30:00,66.62,67.43,66.61,67.37,219900.0,41.4852,41.9896,41.479,41.9523,219900.0
2012-12-21 10:00:00,67.46,67.7,67.35,67.7,17200.0,42.0083,42.1578,41.9398,42.1578,17200.0
2012-12-21 10:30:00,67.72,67.97,67.72,67.94,18900.0,42.1702,42.3259,42.1702,42.3072,18900.0
2012-12-21 11:00:00,67.95,68.01,67.85,67.99,13100.0,42.3134,42.3508,42.2512,42.3384,13100.0
2012-12-21 11:30:00,67.98,67.98,67.74,67.79,25000.0,42.3321,42.3321,42.1827,42.2138,25000.0
2012-12-21 12:00:00,67.78,67.81,67.55,67.57,9600.0,42.2076,42.2263,42.0644,42.0768,9600.0
2012-12-21 12:30:00,67.56,67.77,67.54,67.77,15300.0,42.0706,42.2014,42.0581,42.2014,15300.0
2012-12-21 13:00:00,67.76,67.78,67.59,67.64,8900.0,42.1951,42.2076,42.0893,42.1204,8900.0
2012-12-21 13:30:00,67.61,67.74,67.58,67.74,11900.0,42.1017,42.1827,42.083,42.1827,11900.0
2012-12-21 14:00:00,67.74,67.79,67.7,67.73,17800.0,42.1827,42.2138,42.1578,42.1765,17800.0
2012-12-21 14:30:00,67.74,67.74,67.52,67.52,18200.0,42.1827,42.1827,42.0457,42.0457,18200.0
2012-12-21 15:00:00,67.53,67.55,67.47,67.55,30900.0,42.0519,42.0644,42.0145,42.0644,30900.0
2012-12-21 15:30:00,67.55,67.72,67.4,67.51,242000.0,42.0644,42.1702,41.971,42.0395,242000.0
2012-12-24 09:30:00,67.52,67.71,67.07,67.61,16500.0,42.0457,42.164,41.7655,42.1017,16500.0
2012-12-24 10:00:00,67.59,67.68,67.38,67.68,14000.0,42.0893,42.1453,41.9585,42.1453,14000.0
2012-12-24 10:30:00,67.66,67.97,67.65,67.97,13800.0,42.1329,42.3259,42.1266,42.3259,13800.0
2012-12-24 11:00:00,67.99,68.1,67.97,68.03,9300.0,42.3384,42.4069,42.3259,42.3633,9300.0
2012-12-24 11:30:00,68.05,68.15,68.01,68.13,13500.0,42.3757,42.438,42.3508,42.4255,13500.0
2012-12-24 12:00:00,68.12,68.12,68.03,68.11,10700.0,42.4193,42.4193,42.3633,42.4131,10700.0
2012-12-24 12:30:00,68.11,68.2,67.97,68.01,53100.0,42.4131,42.4691,42.3259,42.3508,53100.0
2012-12-26 09:30:00,68.04,68.07,67.53,67.63,20300.0,42.3695,42.3882,42.0519,42.1142,20300.0
2012-12-26 10:00:00,67.61,68.23,67.61,68.22,44700.0,42.1017,42.4878,42.1017,42.4816,44700.0
2012-12-26 10:30:00,68.22,68.22,67.82,67.82,7800.0,42.4816,42.4816,42.2325,42.2325,7800.0
2012-12-26 11:00:00,67.81,67.95,67.63,67.63,32400.0,42.2263,42.3134,42.1142,42.1142,32400.0
2012-12-26 11:30:00,67.64,67.83,67.64,67.72,6700.0,42.1204,42.2387,42.1204,42.1702,6700.0
2012-12-26 12:00:00,67.68,67.71,67.52,67.56,9200.0,42.1453,42.164,42.0457,42.0706,9200.0
2012-12-26 12:30:00,67.52,67.57,67.48,67.55,5500.0,42.0457,42.0768,42.0208,42.0644,5500.0
2012-12-26 13:00:00,67.52,67.72,67.48,67.72,19300.0,42.0457,42.1702,42.0208,42.1702,19300.0
2012-12-26 13:30:00,67.71,67.84,67.7,67.84,4700.0,42.164,42.2449,42.1578,42.2449,4700.0
2012-12-26 14:00:00,67.77,67.82,67.73,67.77,24600.0,42.2014,42.2325,42.1765,42.2014,24600.0
2012-12-26 14:30:00,67.76,67.79,67.7,67.77,11100.0,42.1951,42.2138,42.1578,42.2014,11100.0
2012-12-26 15:00:00,67.72,67.72,67.56,67.59,34500.0,42.1702,42.1702,42.0706,42.0893,34500.0
2012-12-26 15:30:00,67.59,67.77,67.56,67.75,113700.0,42.0893,42.2014,42.0706,42.1889,113700.0
2012-12-27 09:30:00,67.83,68.21,67.73,68.04,11300.0,42.2387,42.4754,42.1765,42.3695,11300.0
2012-12-27 10:00:00,68.01,68.24,68.0,68.0,18600.0,42.3508,42.494,42.3446,42.3446,18600.0
2012-12-27 10:30:00,68.0,68.05,67.89,67.96,9700.0,42.3446,42.3757,42.2761,42.3197,9700.0
2012-12-27 11:00:00,67.95,68.01,67.83,67.83,9300.0,42.3134,42.3508,42.2387,42.2387,9300.0
2012-12-27 11:30:00,67.84,67.84,67.58,67.58,10500.0,42.2449,42.2449,42.083,42.083,10500.0
2012-12-27 12:00:00,67.6,67.65,67.55,67.59,10200.0,42.0955,42.1266,42.0644,42.0893,10200.0
2012-12-27 12:30:00,67.59,67.79,67.52,67.79,9200.0,42.0893,42.2138,42.0457,42.2138,9200.0
2012-12-27 13:00:00,67.83,67.85,67.74,67.78,10900.0,42.2387,42.2512,42.1827,42.2076,10900.0
2012-12-27 13:30:00,67.76,67.77,67.54,67.54,7900.0,42.1951,42.2014,42.0581,42.0581,7900.0
2012-12-27 14:00:00,67.54,67.54,67.4,67.48,8900.0,42.0581,42.0581,41.971,42.0208,8900.0
2012-12-27 14:30:00,67.48,67.74,67.45,67.74,23000.0,42.0208,42.1827,42.0021,42.1827,23000.0
2012-12-27 15:00:00,67.75,68.08,67.72,68.01,23500.0,42.1889,42.3944,42.1702,42.3508,23500.0
2012-12-27 15:30:00,68.04,68.26,68.0,68.15,94100.0,42.3695,42.5065,42.3446,42.438,94100.0
2012-12-28 09:30:00,67.76,68.03,67.51,67.88,15400.0,42.1951,42.3633,42.0395,42.2699,15400.0
2012-12-28 10:00:00,67.88,68.11,67.88,68.09,9800.0,42.2699,42.4131,42.2699,42.4006,9800.0
2012-12-28 10:30:00,68.11,68.45,68.11,68.21,10700.0,42.4131,42.6248,42.4131,42.4754,10700.0
2012-12-28 11:00:00,68.2,68.29,68.05,68.08,7100.0,42.4691,42.5252,42.3757,42.3944,7100.0
2012-12-28 11:30:00,68.07,68.11,67.95,67.97,29100.0,42.3882,42.4131,42.3134,42.3259,29100.0
2012-12-28 12:00:00,68.0,68.06,67.95,67.95,6000.0,42.3446,42.3819,42.3134,42.3134,6000.0
2012-12-28 12:30:00,67.96,67.97,67.91,67.92,5300.0,42.3197,42.3259,42.2885,42.2948,5300.0
2012-12-28 13:00:00,67.94,67.98,67.89,67.92,2900.0,42.3072,42.3321,42.2761,42.2948,2900.0
2012-12-28 13:30:00,67.93,67.95,67.76,67.81,6300.0,42.301,42.3134,42.1951,42.2263,6300.0
2012-12-28 14:00:00,67.82,67.89,67.81,67.83,7600.0,42.2325,42.2761,42.2263,42.2387,7600.0
2012-12-28 14:30:00,67.85,67.85,67.74,67.83,5800.0,42.2512,42.2512,42.1827,42.2387,5800.0
2012-12-28 15:00:00,67.83,68.0,67.81,67.96,24100.0,42.2387,42.3446,42.2263,42.3197,24100.0
2012-12-28 15:30:00,67.94,67.96,67.74,67.8,79200.0,42.3072,42.3197,42.1827,42.22,79200.0
2012-12-31 09:30:00,67.68,67.92,67.56,67.64,12300.0,42.1453,42.2948,42.0706,42.1204,12300.0
2012-12-31 10:00:00,67.65,68.12,67.56,68.05,24100.0,42.1266,42.4193,42.0706,42.3757,24100.0
2012-12-31 10:30:00,68.07,68.19,68.07,68.09,7300.0,42.3882,42.4629,42.3882,42.4006,7300.0
2012-12-31 11:00:00,68.13,68.22,68.01,68.07,12500.0,42.4255,42.4816,42.3508,42.3882,12500.0
2012-12-31 11:30:00,68.04,68.07,67.94,67.94,14700.0,42.3695,42.3882,42.3072,42.3072,14700.0
2012-12-31 12:00:00,67.95,68.08,67.93,68.02,7000.0,42.3134,42.3944,42.301,42.357,7000.0
2012-12-31 12:30:00,68.04,68.24,67.98,68.14,10900.0,42.3695,42.494,42.3321,42.4318,10900.0
2012-12-31 13:00:00,68.14,68.14,67.9,67.9,11300.0,42.4318,42.4318,42.2823,42.2823,11300.0
2012-12-31 13:30:00,67.89,67.96,67.77,67.83,22800.0,42.2761,42.3197,42.2014,42.2387,22800.0
2012-12-31 14:00:00,67.84,68.0,67.84,67.98,10200.0,42.2449,42.3446,42.2449,42.3321,10200.0
2012-12-31 14:30:00,68.0,68.06,67.92,68.06,14500.0,42.3446,42.3819,42.2948,42.3819,14500.0
2012-12-31 15:00:00,68.02,68.07,67.94,67.99,18700.0,42.357,42.3882,42.3072,42.3384,18700.0
2012-12-31 15:30:00,68.0,68.27,67.96,68.27,104400.0,42.3446,42.5127,42.3197,42.5127,104400.0
2013-01-02 09:30:00,69.19,69.33,68.65,68.83,30900.0,43.0856,43.1728,42.7493,42.8614,30900.0
2013-01-02 10:00:00,68.8,69.11,68.8,68.87,30700.0,42.8428,43.0358,42.8428,42.8863,30700.0
2013-01-02 10:30:00,68.9,69.08,68.88,69.01,10200.0,42.905,43.0171,42.8926,42.9735,10200.0
2013-01-02 11:00:00,69.01,69.06,68.91,68.98,7100.0,42.9735,43.0047,42.9113,42.9548,7100.0
2013-01-02 11:30:00,68.98,68.99,68.65,68.65,20300.0,42.9548,42.9611,42.7493,42.7493,20300.0
2013-01-02 12:00:00,68.67,68.88,68.64,68.85,12100.0,42.7618,42.8926,42.7431,42.8739,12100.0
2013-01-02 12:30:00,68.85,68.91,68.49,68.49,8100.0,42.8739,42.9113,42.6497,42.6497,8100.0
2013-01-02 13:00:00,68.5,68.6,68.45,68.54,7600.0,42.6559,42.7182,42.6248,42.6808,7600.0
2013-01-02 13:30:00,68.54,68.56,68.47,68.51,17200.0,42.6808,42.6933,42.6373,42.6622,17200.0
2013-01-02 14:00:00,68.5,68.57,68.46,68.53,42000.0,42.6559,42.6995,42.631,42.6746,42000.0
2013-01-02 14:30:00,68.5,68.54,68.42,68.52,25500.0,42.6559,42.6808,42.6061,42.6684,25500.0
2013-01-02 15:00:00,68.52,68.55,68.4,68.48,30400.0,42.6684,42.6871,42.5937,42.6435,30400.0
2013-01-02 15:30:00,68.48,68.7,68.39,68.6,112500.0,42.6435,42.7805,42.5874,42.7182,112500.0
2013-01-03 09:30:00,68.82,69.6,68.31,68.79,54400.0,42.8552,43.3409,42.5376,42.8365,54400.0
2013-01-03 10:00:00,68.78,68.8,68.68,68.72,46400.0,42.8303,42.8428,42.768,42.7929,46400.0
2013-01-03 10:30:00,68.72,68.89,68.67,68.89,46800.0,42.7929,42.8988,42.7618,42.8988,46800.0
2013-01-03 11:00:00,68.88,69.11,68.88,68.99,33200.0,42.8926,43.0358,42.8926,42.9611,33200.0
2013-01-03 11:30:00,69.02,69.04,68.94,68.99,14800.0,42.9798,42.9922,42.9299,42.9611,14800.0
2013-01-03 12:00:00,68.94,69.07,68.94,68.99,16400.0,42.9299,43.0109,42.9299,42.9611,16400.0
2013-01-03 12:30:00,68.99,69.03,68.91,68.98,13800.0,42.9611,42.986,42.9113,42.9548,13800.0
2013-01-03 13:00:00,68.94,68.98,68.88,68.93,9200.0,42.9299,42.9548,42.8926,42.9237,9200.0
2013-01-03 13:30:00,68.95,68.97,68.88,68.89,9000.0,42.9362,42.9486,42.8926,42.8988,9000.0
2013-01-03 14:00:00,68.89,68.9,68.64,68.7,16900.0,42.8988,42.905,42.7431,42.7805,16900.0
2013-01-03 14:30:00,68.71,68.93,68.61,68.9,29500.0,42.7867,42.9237,42.7244,42.905,29500.0
2013-01-03 15:00:00,68.9,68.93,68.75,68.78,31000.0,42.905,42.9237,42.8116,42.8303,31000.0
2013-01-03 15:30:00,68.77,68.79,68.43,68.51,142000.0,42.8241,42.8365,42.6124,42.6622,142000.0
2013-01-04 09:30:00,68.64,68.86,68.41,68.74,21900.0,42.7431,42.8801,42.5999,42.8054,21900.0
2013-01-04 10:00:00,68.75,68.9,68.69,68.8,38300.0,42.8116,42.905,42.7743,42.8428,38300.0
2013-01-04 10:30:00,68.85,68.85,68.68,68.73,11500.0,42.8739,42.8739,42.768,42.7992,11500.0
2013-01-04 11:00:00,68.73,68.82,68.72,68.74,18700.0,42.7992,42.8552,42.7929,42.8054,18700.0
2013-01-04 11:30:00,68.73,68.81,68.68,68.71,16400.0,42.7992,42.849,42.768,42.7867,16400.0
2013-01-04 12:00:00,68.73,68.79,68.7,68.77,18700.0,42.7992,42.8365,42.7805,42.8241,18700.0
2013-01-04 12:30:00,68.79,68.82,68.63,68.68,28000.0,42.8365,42.8552,42.7369,42.768,28000.0
2013-01-04 13:00:00,68.72,68.72,68.66,68.7,9800.0,42.7929,42.7929,42.7556,42.7805,9800.0
2013-01-04 13:30:00,68.71,68.71,68.62,68.68,10700.0,42.7867,42.7867,42.7307,42.768,10700.0
2013-01-04 14:00:00,68.67,68.76,68.63,68.71,9900.0,42.7618,42.8178,42.7369,42.7867,9900.0
2013-01-04 14:30:00,68.7,68.79,68.69,68.78,16100.0,42.7805,42.8365,42.7743,42.8303,16100.0
2013-01-04 15:00:00,68.79,68.98,68.78,68.95,48100.0,42.8365,42.9548,42.8303,42.9362,48100.0
2013-01-04 15:30:00,68.95,69.02,68.9,68.95,72700.0,42.9362,42.9798,42.905,42.9362,72700.0
2013-01-07 09:30:00,68.74,69.06,68.59,68.7,16500.0,42.8054,43.0047,42.712,42.7805,16500.0
2013-01-07 10:00:00,68.75,68.84,68.71,68.73,14600.0,42.8116,42.8677,42.7867,42.7992,14600.0
2013-01-07 10:30:00,68.77,68.86,68.73,68.83,6200.0,42.8241,42.8801,42.7992,42.8614,6200.0
2013-01-07 11:00:00,68.89,68.99,68.89,68.95,8100.0,42.8988,42.9611,42.8988,42.9362,8100.0
2013-01-07 11:30:00,68.93,69.08,68.92,69.07,40400.0,42.9237,43.0171,42.9175,43.0109,40400.0
2013-01-07 12:00:00,69.02,69.22,69.01,69.22,9700.0,42.9798,43.1043,42.9735,43.1043,9700.0
2013-01-07 12:30:00,69.26,69.26,69.18,69.25,15400.0,43.1292,43.1292,43.0794,43.123,15400.0
2013-01-07 13:00:00,69.25,69.31,69.11,69.17,43300.0,43.123,43.1603,43.0358,43.0732,43300.0
2013-01-07 13:30:00,69.15,69.17,69.08,69.09,11600.0,43.0607,43.0732,43.0171,43.0233,11600.0
2013-01-07 14:00:00,69.08,69.13,69.03,69.09,14000.0,43.0171,43.0483,42.986,43.0233,14000.0
2013-01-07 14:30:00,69.1,69.13,69.06,69.1,13500.0,43.0296,43.0483,43.0047,43.0296,13500.0
2013-01-07 15:00:00,69.12,69.2,69.03,69.19,13800.0,43.042,43.0918,42.986,43.0856,13800.0
2013-01-07 15:30:00,69.17,69.31,69.08,69.21,66500.0,43.0732,43.1603,43.0171,43.0981,66500.0
2013-01-08 09:30:00,69.25,69.56,69.2,69.42,17200.0,43.123,43.316,43.0918,43.2288,17200.0
2013-01-08 10:00:00,69.45,69.45,69.19,69.28,21800.0,43.2475,43.2475,43.0856,43.1417,21800.0
2013-01-08 10:30:00,69.26,69.32,69.11,69.17,33800.0,43.1292,43.1666,43.0358,43.0732,33800.0
2013-01-08 11:00:00,69.18,69.26,69.12,69.15,36800.0,43.0794,43.1292,43.042,43.0607,36800.0
2013-01-08 11:30:00,69.13,69.16,69.05,69.09,7200.0,43.0483,43.0669,42.9984,43.0233,7200.0
2013-01-08 12:00:00,69.09,69.13,68.96,68.98,6400.0,43.0233,43.0483,42.9424,42.9548,6400.0
2013-01-08 12:30:00,68.96,69.06,68.96,69.02,8100.0,42.9424,43.0047,42.9424,42.9798,8100.0
2013-01-08 13:00:00,69.03,69.06,68.98,68.98,6500.0,42.986,43.0047,42.9548,42.9548,6500.0
2013-01-08 13:30:00,68.99,69.04,68.85,68.89,13500.0,42.9611,42.9922,42.8739,42.8988,13500.0
2013-01-08 14:00:00,68.9,68.9,68.69,68.69,14700.0,42.905,42.905,42.7743,42.7743,14700.0
2013-01-08 14:30:00,68.7,68.72,68.61,68.67,18200.0,42.7805,42.7929,42.7244,42.7618,18200.0
2013-01-08 15:00:00,68.67,68.77,68.64,68.75,26400.0,42.7618,42.8241,42.7431,42.8116,26400.0
2013-01-08 15:30:00,68.76,68.95,68.73,68.94,53700.0,42.8178,42.9362,42.7992,42.9299,53700.0
2013-01-09 09:30:00,69.18,69.18,68.85,68.87,13300.0,43.0794,43.0794,42.8739,42.8863,13300.0
2013-01-09 10:00:00,68.9,69.06,68.89,68.97,18200.0,42.905,43.0047,42.8988,42.9486,18200.0
2013-01-09 10:30:00,68.97,69.19,68.97,69.15,13100.0,42.9486,43.0856,42.9486,43.0607,13100.0
2013-01-09 11:00:00,69.16,69.34,69.15,69.32,10500.0,43.0669,43.179,43.0607,43.1666,10500.0
2013-01-09 11:30:00,69.36,69.36,69.17,69.23,16800.0,43.1915,43.1915,43.0732,43.1105,16800.0
2013-01-09 12:00:00,69.25,69.31,69.2,69.28,43400.0,43.123,43.1603,43.0918,43.1417,43400.0
2013-01-09 12:30:00,69.25,69.35,69.2,69.35,10400.0,43.123,43.1852,43.0918,43.1852,10400.0
2013-01-09 13:00:00,69.34,69.38,69.25,69.27,31200.0,43.179,43.2039,43.123,43.1354,31200.0
2013-01-09 13:30:00,69.27,69.3,69.25,69.27,35300.0,43.1354,43.1541,43.123,43.1354,35300.0
2013-01-09 14:00:00,69.26,69.34,69.26,69.31,7100.0,43.1292,43.179,43.1292,43.1603,7100.0
2013-01-09 14:30:00,69.31,69.32,69.26,69.28,8900.0,43.1603,43.1666,43.1292,43.1417,8900.0
2013-01-09 15:00:00,69.28,69.28,69.16,69.19,51000.0,43.1417,43.1417,43.0669,43.0856,51000.0
2013-01-09 15:30:00,69.17,69.18,68.97,68.99,98800.0,43.0732,43.0794,42.9486,42.9611,98800.0
2013-01-10 09:30:00,68.72,68.72,68.03,68.31,149900.0,42.7929,42.7929,42.3633,42.5376,149900.0
2013-01-10 10:00:00,68.32,68.47,68.14,68.39,73700.0,42.5439,42.6373,42.4318,42.5874,73700.0
2013-01-10 10:30:00,68.39,68.59,68.36,68.54,33200.0,42.5874,42.712,42.5688,42.6808,33200.0
2013-01-10 11:00:00,68.51,68.65,68.45,68.6,25100.0,42.6622,42.7493,42.6248,42.7182,25100.0
2013-01-10 11:30:00,68.62,68.63,68.52,68.59,12900.0,42.7307,42.7369,42.6684,42.712,12900.0
2013-01-10 12:00:00,68.59,68.69,68.55,68.61,10700.0,42.712,42.7743,42.6871,42.7244,10700.0
2013-01-10 12:30:00,68.63,68.75,68.62,68.75,15400.0,42.7369,42.8116,42.7307,42.8116,15400.0
2013-01-10 13:00:00,68.75,68.75,68.7,68.71,10600.0,42.8116,42.8116,42.7805,42.7867,10600.0
2013-01-10 13:30:00,68.71,68.71,68.54,68.59,8100.0,42.7867,42.7867,42.6808,42.712,8100.0
2013-01-10 14:00:00,68.58,68.6,68.51,68.53,4500.0,42.7058,42.7182,42.6622,42.6746,4500.0
2013-01-10 14:30:00,68.55,68.71,68.55,68.7,16700.0,42.6871,42.7867,42.6871,42.7805,16700.0
2013-01-10 15:00:00,68.7,68.79,68.69,68.77,29000.0,42.7805,42.8365,42.7743,42.8241,29000.0
2013-01-10 15:30:00,68.78,68.89,68.73,68.88,65600.0,42.8303,42.8988,42.7992,42.8926,65600.0
2013-01-11 09:30:00,68.81,69.18,68.38,68.6,18400.0,42.849,43.0794,42.5812,42.7182,18400.0
2013-01-11 10:00:00,68.66,68.93,68.66,68.88,18500.0,42.7556,42.9237,42.7556,42.8926,18500.0
2013-01-11 10:30:00,68.9,68.9,68.73,68.74,35500.0,42.905,42.905,42.7992,42.8054,35500.0
2013-01-11 11:00:00,68.76,68.77,68.53,68.56,20600.0,42.8178,42.8241,42.6746,42.6933,20600.0
2013-01-11 11:30:00,68.55,68.55,68.42,68.52,17000.0,42.6871,42.6871,42.6061,42.6684,17000.0
2013-01-11 12:00:00,68.51,68.54,68.46,68.46,6500.0,42.6622,42.6808,42.631,42.631,6500.0
2013-01-11 12:30:00,68.48,68.68,68.46,68.66,13000.0,42.6435,42.768,42.631,42.7556,13000.0
2013-01-11 13:00:00,68.67,68.76,68.65,68.76,21500.0,42.7618,42.8178,42.7493,42.8178,21500.0
2013-01-11 13:30:00,68.77,68.92,68.72,68.74,28500.0,42.8241,42.9175,42.7929,42.8054,28500.0
2013-01-11 14:00:00,68.74,68.78,68.68,68.74,20700.0,42.8054,42.8303,42.768,42.8054,20700.0
2013-01-11 14:30:00,68.73,68.91,68.73,68.88,18200.0,42.7992,42.9113,42.7992,42.8926,18200.0
2013-01-11 15:00:00,68.86,68.89,68.79,68.79,26500.0,42.8801,42.8988,42.8365,42.8365,26500.0
2013-01-11 15:30:00,68.79,69.0,68.76,69.0,68400.0,42.8365,42.9673,42.8178,42.9673,68400.0
2013-01-14 09:30:00,69.02,69.22,69.02,69.07,20800.0,42.9798,43.1043,42.9798,43.0109,20800.0
2013-01-14 10:00:00,69.08,69.11,68.96,69.0,19300.0,43.0171,43.0358,42.9424,42.9673,19300.0
2013-01-14 10:30:00,68.99,69.02,68.95,68.96,3500.0,42.9611,42.9798,42.9362,42.9424,3500.0
2013-01-14 11:00:00,68.97,69.01,68.95,68.97,4900.0,42.9486,42.9735,42.9362,42.9486,4900.0
2013-01-14 11:30:00,68.98,69.02,68.95,68.96,5800.0,42.9548,42.9798,42.9362,42.9424,5800.0
2013-01-14 12:00:00,68.99,69.02,68.96,68.99,11200.0,42.9611,42.9798,42.9424,42.9611,11200.0
2013-01-14 12:30:00,69.0,69.11,69.0,69.1,3500.0,42.9673,43.0358,42.9673,43.0296,3500.0
2013-01-14 13:00:00,69.11,69.17,69.09,69.13,8400.0,43.0358,43.0732,43.0233,43.0483,8400.0
2013-01-14 13:30:00,69.12,69.16,69.1,69.12,8100.0,43.042,43.0669,43.0296,43.042,8100.0
2013-01-14 14:00:00,69.14,69.14,69.07,69.11,10000.0,43.0545,43.0545,43.0109,43.0358,10000.0
2013-01-14 14:30:00,69.11,69.16,69.1,69.15,26400.0,43.0358,43.0669,43.0296,43.0607,26400.0
2013-01-14 15:00:00,69.15,69.32,69.14,69.32,35900.0,43.0607,43.1666,43.0545,43.1666,35900.0
2013-01-14 15:30:00,69.32,69.32,69.11,69.19,55800.0,43.1666,43.1666,43.0358,43.0856,55800.0
2013-01-15 09:30:00,69.37,69.37,68.91,69.21,13500.0,43.1977,43.1977,42.9113,43.0981,13500.0
2013-01-15 10:00:00,69.29,69.44,69.23,69.25,49000.0,43.1479,43.2413,43.1105,43.123,49000.0
2013-01-15 10:30:00,69.24,69.34,69.22,69.33,51800.0,43.1167,43.179,43.1043,43.1728,51800.0
2013-01-15 11:00:00,69.33,69.42,69.33,69.36,19700.0,43.1728,43.2288,43.1728,43.1915,19700.0
2013-01-15 11:30:00,69.37,69.43,69.37,69.43,12100.0,43.1977,43.2351,43.1977,43.2351,12100.0
2013-01-15 12:00:00,69.43,69.44,69.33,69.33,10700.0,43.2351,43.2413,43.1728,43.1728,10700.0
2013-01-15 12:30:00,69.35,69.38,69.34,69.35,9400.0,43.1852,43.2039,43.179,43.1852,9400.0
2013-01-15 13:00:00,69.35,69.37,69.31,69.33,12600.0,43.1852,43.1977,43.1603,43.1728,12600.0
2013-01-15 13:30:00,69.33,69.37,69.29,69.3,10100.0,43.1728,43.1977,43.1479,43.1541,10100.0
2013-01-15 14:00:00,69.3,69.33,69.27,69.31,8200.0,43.1541,43.1728,43.1354,43.1603,8200.0
2013-01-15 14:30:00,69.29,69.46,69.27,69.45,26300.0,43.1479,43.2537,43.1354,43.2475,26300.0
2013-01-15 15:00:00,69.46,69.72,69.46,69.7,41400.0,43.2537,43.4157,43.2537,43.4032,41400.0
2013-01-15 15:30:00,69.7,69.88,69.66,69.84,101100.0,43.4032,43.5153,43.3783,43.4904,101100.0
2013-01-16 09:30:00,69.74,69.86,69.41,69.58,12500.0,43.4281,43.5028,43.2226,43.3285,12500.0
2013-01-16 10:00:00,69.66,69.92,69.66,69.83,45200.0,43.3783,43.5402,43.3783,43.4842,45200.0
2013-01-16 10:30:00,69.86,69.93,69.77,69.87,12200.0,43.5028,43.5464,43.4468,43.5091,12200.0
2013-01-16 11:00:00,69.83,69.92,69.81,69.81,14900.0,43.4842,43.5402,43.4717,43.4717,14900.0
2013-01-16 11:30:00,69.79,69.83,69.71,69.75,25300.0,43.4592,43.4842,43.4094,43.4343,25300.0
2013-01-16 12:00:00,69.77,69.79,69.66,69.66,24800.0,43.4468,43.4592,43.3783,43.3783,24800.0
2013-01-16 12:30:00,69.66,69.74,69.64,69.71,11100.0,43.3783,43.4281,43.3658,43.4094,11100.0
2013-01-16 13:00:00,69.71,69.76,69.65,69.7,12700.0,43.4094,43.4406,43.3721,43.4032,12700.0
2013-01-16 13:30:00,69.7,69.76,69.66,69.7,9800.0,43.4032,43.4406,43.3783,43.4032,9800.0
2013-01-16 14:00:00,69.68,69.7,69.65,69.67,12000.0,43.3907,43.4032,43.3721,43.3845,12000.0
2013-01-16 14:30:00,69.68,69.73,69.66,69.7,19000.0,43.3907,43.4219,43.3783,43.4032,19000.0
2013-01-16 15:00:00,69.71,69.76,69.7,69.71,39200.0,43.4094,43.4406,43.4032,43.4094,39200.0
2013-01-16 15:30:00,69.7,69.77,69.65,69.69,92000.0,43.4032,43.4468,43.3721,43.397,92000.0
2013-01-17 09:30:00,69.95,70.0,69.63,69.92,9300.0,43.5589,43.59,43.3596,43.5402,9300.0
2013-01-17 10:00:00,69.9,70.1,69.9,70.09,16200.0,43.5277,43.6523,43.5277,43.6461,16200.0
2013-01-17 10:30:00,70.09,70.18,70.02,70.14,17900.0,43.6461,43.7021,43.6025,43.6772,17900.0
2013-01-17 11:00:00,70.16,70.16,70.09,70.1,7800.0,43.6896,43.6896,43.6461,43.6523,7800.0
2013-01-17 11:30:00,70.09,70.13,70.06,70.07,23000.0,43.6461,43.671,43.6274,43.6336,23000.0
2013-01-17 12:00:00,70.07,70.13,70.04,70.05,7500.0,43.6336,43.671,43.6149,43.6211,7500.0
2013-01-17 12:30:00,70.06,70.15,70.05,70.12,11100.0,43.6274,43.6834,43.6211,43.6647,11100.0
2013-01-17 13:00:00,70.11,70.11,69.99,69.99,7900.0,43.6585,43.6585,43.5838,43.5838,7900.0
2013-01-17 13:30:00,69.99,70.07,69.97,70.01,15700.0,43.5838,43.6336,43.5713,43.5962,15700.0
2013-01-17 14:00:00,70.0,70.03,69.92,69.93,18200.0,43.59,43.6087,43.5402,43.5464,18200.0
2013-01-17 14:30:00,69.93,69.94,69.88,69.88,6900.0,43.5464,43.5526,43.5153,43.5153,6900.0
2013-01-17 15:00:00,69.88,69.97,69.88,69.89,36800.0,43.5153,43.5713,43.5153,43.5215,36800.0
2013-01-17 15:30:00,69.89,69.91,69.78,69.88,71300.0,43.5215,43.534,43.453,43.5153,71300.0
2013-01-18 09:30:00,69.9,70.03,69.59,70.03,13300.0,43.5277,43.6087,43.3347,43.6087,13300.0
2013-01-18 10:00:00,70.05,70.12,69.91,70.06,13200.0,43.6211,43.6647,43.534,43.6274,13200.0
2013-01-18 10:30:00,70.0,70.09,69.97,70.07,5200.0,43.59,43.6461,43.5713,43.6336,5200.0
2013-01-18 11:00:00,70.03,70.19,70.03,70.15,23600.0,43.6087,43.7083,43.6087,43.6834,23600.0
2013-01-18 11:30:00,70.14,70.17,70.07,70.1,21300.0,43.6772,43.6959,43.6336,43.6523,21300.0
2013-01-18 12:00:00,70.12,70.13,70.02,70.04,14200.0,43.6647,43.671,43.6025,43.6149,14200.0
2013-01-18 12:30:00,70.03,70.03,69.89,69.9,7700.0,43.6087,43.6087,43.5215,43.5277,7700.0
2013-01-18 13:00:00,69.89,69.89,69.83,69.84,8500.0,43.5215,43.5215,43.4842,43.4904,8500.0
2013-01-18 13:30:00,69.84,69.86,69.8,69.8,7100.0,43.4904,43.5028,43.4655,43.4655,7100.0
2013-01-18 14:00:00,69.8,69.8,69.73,69.74,4800.0,43.4655,43.4655,43.4219,43.4281,4800.0
2013-01-18 14:30:00,69.71,69.8,69.7,69.72,12000.0,43.4094,43.4655,43.4032,43.4157,12000.0
2013-01-18 15:00:00,69.71,69.75,69.7,69.75,24700.0,43.4094,43.4343,43.4032,43.4343,24700.0
2013-01-18 15:30:00,69.75,70.0,69.75,69.99,75500.0,43.4343,43.59,43.4343,43.5838,75500.0
2013-01-22 09:30:00,70.01,70.25,69.89,70.11,23300.0,43.5962,43.7457,43.5215,43.6585,23300.0
2013-01-22 10:00:00,70.04,70.17,70.0,70.08,9300.0,43.6149,43.6959,43.59,43.6398,9300.0
2013-01-22 10:30:00,70.08,70.16,70.08,70.16,16900.0,43.6398,43.6896,43.6398,43.6896,16900.0
2013-01-22 11:00:00,70.15,70.28,70.13,70.26,18600.0,43.6834,43.7644,43.671,43.7519,18600.0
2013-01-22 11:30:00,70.23,70.31,70.21,70.28,8800.0,43.7332,43.7831,43.7208,43.7644,8800.0
2013-01-22 12:00:00,70.28,70.29,70.23,70.25,7800.0,43.7644,43.7706,43.7332,43.7457,7800.0
2013-01-22 12:30:00,70.25,70.26,70.19,70.24,8900.0,43.7457,43.7519,43.7083,43.7395,8900.0
2013-01-22 13:00:00,70.23,70.25,70.13,70.13,10500.0,43.7332,43.7457,43.671,43.671,10500.0
2013-01-22 13:30:00,70.14,70.2,70.1,70.2,13000.0,43.6772,43.7146,43.6523,43.7146,13000.0
2013-01-22 14:00:00,70.19,70.25,70.17,70.25,21100.0,43.7083,43.7457,43.6959,43.7457,21100.0
2013-01-22 14:30:00,70.24,70.3,70.2,70.23,22000.0,43.7395,43.7768,43.7146,43.7332,22000.0
2013-01-22 15:00:00,70.22,70.23,70.17,70.19,16400.0,43.727,43.7332,43.6959,43.7083,16400.0
2013-01-22 15:30:00,70.17,70.44,70.15,70.44,77700.0,43.6959,43.864,43.6834,43.864,77700.0
2013-01-23 09:30:00,70.17,70.67,70.17,70.43,20900.0,43.6959,44.0072,43.6959,43.8578,20900.0
2013-01-23 10:00:00,70.47,70.66,70.47,70.6,9200.0,43.8827,44.001,43.8827,43.9636,9200.0
2013-01-23 10:30:00,70.59,70.79,70.57,70.76,16800.0,43.9574,44.082,43.945,44.0633,16800.0
2013-01-23 11:00:00,70.76,70.81,70.7,70.8,12700.0,44.0633,44.0944,44.0259,44.0882,12700.0
2013-01-23 11:30:00,70.8,70.83,70.75,70.78,8800.0,44.0882,44.1069,44.057,44.0757,8800.0
2013-01-23 12:00:00,70.78,70.81,70.68,70.68,9800.0,44.0757,44.0944,44.0135,44.0135,9800.0
2013-01-23 12:30:00,70.68,70.76,70.64,70.76,9500.0,44.0135,44.0633,43.9885,44.0633,9500.0
2013-01-23 13:00:00,70.73,70.85,70.72,70.78,11500.0,44.0446,44.1193,44.0384,44.0757,11500.0
2013-01-23 13:30:00,70.76,70.8,70.75,70.77,7100.0,44.0633,44.0882,44.057,44.0695,7100.0
2013-01-23 14:00:00,70.75,70.79,70.74,70.79,8800.0,44.057,44.082,44.0508,44.082,8800.0
2013-01-23 14:30:00,70.78,70.88,70.75,70.87,22100.0,44.0757,44.138,44.057,44.1318,22100.0
2013-01-23 15:00:00,70.86,70.87,70.8,70.8,19500.0,44.1255,44.1318,44.0882,44.0882,19500.0
2013-01-23 15:30:00,70.8,70.89,70.65,70.67,76200.0,44.0882,44.1442,43.9948,44.0072,76200.0
2013-01-24 09:30:00,70.59,70.9,70.47,70.6,18500.0,43.9574,44.1505,43.8827,43.9636,18500.0
2013-01-24 10:00:00,70.64,70.79,70.49,70.51,18300.0,43.9885,44.082,43.8951,43.9076,18300.0
2013-01-24 10:30:00,70.53,70.63,70.47,70.63,34300.0,43.9201,43.9823,43.8827,43.9823,34300.0
2013-01-24 11:00:00,70.65,70.69,70.63,70.67,8300.0,43.9948,44.0197,43.9823,44.0072,8300.0
2013-01-24 11:30:00,70.67,70.67,70.6,70.63,11100.0,44.0072,44.0072,43.9636,43.9823,11100.0
2013-01-24 12:00:00,70.64,70.67,70.43,70.45,46500.0,43.9885,44.0072,43.8578,43.8702,46500.0
2013-01-24 12:30:00,70.44,70.44,70.33,70.35,10300.0,43.864,43.864,43.7955,43.808,10300.0
2013-01-24 13:00:00,70.35,70.37,70.28,70.34,12500.0,43.808,43.8204,43.7644,43.8017,12500.0
2013-01-24 13:30:00,70.33,70.33,70.14,70.26,12600.0,43.7955,43.7955,43.6772,43.7519,12600.0
2013-01-24 14:00:00,70.24,70.24,70.13,70.16,9300.0,43.7395,43.7395,43.671,43.6896,9300.0
2013-01-24 14:30:00,70.17,70.3,70.16,70.27,12500.0,43.6959,43.7768,43.6896,43.7581,12500.0
2013-01-24 15:00:00,70.26,70.34,70.23,70.34,21700.0,43.7519,43.8017,43.7332,43.8017,21700.0
2013-01-24 15:30:00,70.35,70.46,70.32,70.41,101000.0,43.808,43.8765,43.7893,43.8453,101000.0
2013-01-25 09:30:00,70.56,70.92,70.39,70.42,29900.0,43.9387,44.1629,43.8329,43.8516,29900.0
2013-01-25 10:00:00,70.42,70.49,70.23,70.25,33600.0,43.8516,43.8951,43.7332,43.7457,33600.0
2013-01-25 10:30:00,70.24,70.32,70.03,70.03,41400.0,43.7395,43.7893,43.6087,43.6087,41400.0
2013-01-25 11:00:00,70.09,70.33,70.06,70.33,44800.0,43.6461,43.7955,43.6274,43.7955,44800.0
2013-01-25 11:30:00,70.36,70.59,70.36,70.5,7700.0,43.8142,43.9574,43.8142,43.9014,7700.0
2013-01-25 12:00:00,70.52,70.54,70.4,70.42,6300.0,43.9138,43.9263,43.8391,43.8516,6300.0
2013-01-25 12:30:00,70.45,70.45,70.4,70.44,2900.0,43.8702,43.8702,43.8391,43.864,2900.0
2013-01-25 13:00:00,70.44,70.44,70.26,70.26,16700.0,43.864,43.864,43.7519,43.7519,16700.0
2013-01-25 13:30:00,70.26,70.27,69.99,70.0,57200.0,43.7519,43.7581,43.5838,43.59,57200.0
2013-01-25 14:00:00,70.01,70.09,69.99,70.09,39400.0,43.5962,43.6461,43.5838,43.6461,39400.0
2013-01-25 14:30:00,70.11,70.27,70.1,70.23,75000.0,43.6585,43.7581,43.6523,43.7332,75000.0
2013-01-25 15:00:00,70.24,70.31,70.21,70.26,52400.0,43.7395,43.7831,43.7208,43.7519,52400.0
2013-01-25 15:30:00,70.25,70.44,70.09,70.44,114200.0,43.7457,43.864,43.6461,43.864,114200.0
2013-01-28 09:30:00,70.39,70.77,70.39,70.5,15400.0,43.8329,44.0695,43.8329,43.9014,15400.0
2013-01-28 10:00:00,70.46,70.56,70.26,70.29,13000.0,43.8765,43.9387,43.7519,43.7706,13000.0
2013-01-28 10:30:00,70.32,70.39,70.3,70.37,8500.0,43.7893,43.8329,43.7768,43.8204,8500.0
2013-01-28 11:00:00,70.37,70.46,70.34,70.42,9700.0,43.8204,43.8765,43.8017,43.8516,9700.0
2013-01-28 11:30:00,70.45,70.47,70.37,70.43,7300.0,43.8702,43.8827,43.8204,43.8578,7300.0
2013-01-28 12:00:00,70.42,70.43,70.37,70.39,5400.0,43.8516,43.8578,43.8204,43.8329,5400.0
2013-01-28 12:30:00,70.4,70.45,70.38,70.38,11800.0,43.8391,43.8702,43.8266,43.8266,11800.0
2013-01-28 13:00:00,70.37,70.38,70.24,70.26,9400.0,43.8204,43.8266,43.7395,43.7519,9400.0
2013-01-28 13:30:00,70.26,70.3,70.23,70.3,12100.0,43.7519,43.7768,43.7332,43.7768,12100.0
2013-01-28 14:00:00,70.28,70.36,70.28,70.34,53900.0,43.7644,43.8142,43.7644,43.8017,53900.0
2013-01-28 14:30:00,70.33,70.42,70.29,70.42,20500.0,43.7955,43.8516,43.7706,43.8516,20500.0
2013-01-28 15:00:00,70.41,70.56,70.38,70.48,25100.0,43.8453,43.9387,43.8266,43.8889,25100.0
2013-01-28 15:30:00,70.48,70.48,70.34,70.36,88600.0,43.8889,43.8889,43.8017,43.8142,88600.0
2013-01-29 09:30:00,70.42,71.24,70.34,70.84,27100.0,43.8516,44.3622,43.8017,44.1131,27100.0
2013-01-29 10:00:00,70.88,70.93,70.68,70.72,16900.0,44.138,44.1691,44.0135,44.0384,16900.0
2013-01-29 10:30:00,70.73,70.81,70.72,70.8,15200.0,44.0446,44.0944,44.0384,44.0882,15200.0
2013-01-29 11:00:00,70.79,70.81,70.75,70.78,8800.0,44.082,44.0944,44.057,44.0757,8800.0
2013-01-29 11:30:00,70.78,70.79,70.67,70.71,42100.0,44.0757,44.082,44.0072,44.0321,42100.0
2013-01-29 12:00:00,70.71,70.81,70.71,70.75,15000.0,44.0321,44.0944,44.0321,44.057,15000.0
2013-01-29 12:30:00,70.76,70.78,70.68,70.7,13200.0,44.0633,44.0757,44.0135,44.0259,13200.0
2013-01-29 13:00:00,70.7,70.71,70.6,70.67,26200.0,44.0259,44.0321,43.9636,44.0072,26200.0
2013-01-29 13:30:00,70.68,70.71,70.68,70.68,12000.0,44.0135,44.0321,44.0135,44.0135,12000.0
2013-01-29 14:00:00,70.66,70.69,70.65,70.67,19100.0,44.001,44.0197,43.9948,44.0072,19100.0
2013-01-29 14:30:00,70.67,70.72,70.66,70.68,28000.0,44.0072,44.0384,44.001,44.0135,28000.0
2013-01-29 15:00:00,70.68,70.73,70.68,70.69,24800.0,44.0135,44.0446,44.0135,44.0197,24800.0
2013-01-29 15:30:00,70.7,70.71,70.63,70.68,87600.0,44.0259,44.0321,43.9823,44.0135,87600.0
2013-01-30 09:30:00,70.7,71.11,70.64,70.99,52200.0,44.0259,44.2812,43.9885,44.2065,52200.0
2013-01-30 10:00:00,70.95,70.99,70.54,70.6,39500.0,44.1816,44.2065,43.9263,43.9636,39500.0
2013-01-30 10:30:00,70.58,70.59,70.14,70.28,49900.0,43.9512,43.9574,43.6772,43.7644,49900.0
2013-01-30 11:00:00,70.29,70.38,70.17,70.34,24100.0,43.7706,43.8266,43.6959,43.8017,24100.0
2013-01-30 11:30:00,70.34,70.42,70.29,70.34,19500.0,43.8017,43.8516,43.7706,43.8017,19500.0
2013-01-30 12:00:00,70.34,70.42,70.31,70.4,9600.0,43.8017,43.8516,43.7831,43.8391,9600.0
2013-01-30 12:30:00,70.37,70.51,70.33,70.51,19100.0,43.8204,43.9076,43.7955,43.9076,19100.0
2013-01-30 13:00:00,70.52,70.56,70.39,70.39,25300.0,43.9138,43.9387,43.8329,43.8329,25300.0
2013-01-30 13:30:00,70.42,70.43,70.35,70.43,20200.0,43.8516,43.8578,43.808,43.8578,20200.0
2013-01-30 14:00:00,70.42,70.46,70.36,70.4,20000.0,43.8516,43.8765,43.8142,43.8391,20000.0
2013-01-30 14:30:00,70.39,70.4,70.3,70.36,27700.0,43.8329,43.8391,43.7768,43.8142,27700.0
2013-01-30 15:00:00,70.34,70.38,70.23,70.23,48400.0,43.8017,43.8266,43.7332,43.7332,48400.0
2013-01-30 15:30:00,70.23,70.38,70.19,70.36,149500.0,43.7332,43.8266,43.7083,43.8142,149500.0
2013-01-31 09:30:00,70.36,70.59,69.07,69.88,100100.0,43.8142,43.9574,43.0109,43.5153,100100.0
2013-01-31 10:00:00,69.79,69.89,69.48,69.54,53200.0,43.4592,43.5215,43.2662,43.3036,53200.0
2013-01-31 10:30:00,69.49,69.76,69.46,69.64,18400.0,43.2724,43.4406,43.2537,43.3658,18400.0
2013-01-31 11:00:00,69.64,69.82,69.57,69.72,25100.0,43.3658,43.4779,43.3222,43.4157,25100.0
2013-01-31 11:30:00,69.73,69.77,69.44,69.56,57500.0,43.4219,43.4468,43.2413,43.316,57500.0
2013-01-31 12:00:00,69.62,69.81,69.55,69.7,66300.0,43.3534,43.4717,43.3098,43.4032,66300.0
2013-01-31 12:30:00,69.71,69.9,69.66,69.9,35300.0,43.4094,43.5277,43.3783,43.5277,35300.0
2013-01-31 13:00:00,69.87,69.92,69.83,69.86,26800.0,43.5091,43.5402,43.4842,43.5028,26800.0
2013-01-31 13:30:00,69.85,69.85,69.69,69.7,81100.0,43.4966,43.4966,43.397,43.4032,81100.0
2013-01-31 14:00:00,69.72,69.74,69.5,69.52,71400.0,43.4157,43.4281,43.2787,43.2911,71400.0
2013-01-31 14:30:00,69.52,69.61,69.43,69.61,58600.0,43.2911,43.3472,43.2351,43.3472,58600.0
2013-01-31 15:00:00,69.6,69.61,69.37,69.39,92300.0,43.3409,43.3472,43.1977,43.2102,92300.0
2013-01-31 15:30:00,69.4,69.62,69.27,69.4,262700.0,43.2164,43.3534,43.1354,43.2164,262700.0
2013-02-01 09:30:00,71.0,71.99,69.77,70.02,122000.0,44.2127,44.8292,43.4468,43.6025,122000.0
2013-02-01 10:00:00,70.1,70.37,69.87,69.94,70500.0,43.6523,43.8204,43.5091,43.5526,70500.0
2013-02-01 10:30:00,69.96,70.03,69.56,69.78,87300.0,43.5651,43.6087,43.316,43.453,87300.0
2013-02-01 11:00:00,69.83,69.98,69.6,69.62,54200.0,43.4842,43.5776,43.3409,43.3534,54200.0
2013-02-01 11:30:00,69.63,69.81,69.27,69.62,55400.0,43.3596,43.4717,43.1354,43.3534,55400.0
2013-02-01 12:00:00,69.64,69.64,69.24,69.27,33000.0,43.3658,43.3658,43.1167,43.1354,33000.0
2013-02-01 12:30:00,69.25,69.32,69.09,69.13,39600.0,43.123,43.1666,43.0233,43.0483,39600.0
2013-02-01 13:00:00,69.13,69.34,69.03,69.07,48000.0,43.0483,43.179,42.986,43.0109,48000.0
2013-02-01 13:30:00,69.07,69.26,68.91,68.94,50700.0,43.0109,43.1292,42.9113,42.9299,50700.0
2013-02-01 14:00:00,68.95,69.12,68.93,69.09,44800.0,42.9362,43.042,42.9237,43.0233,44800.0
2013-02-01 14:30:00,69.09,69.22,69.06,69.2,65200.0,43.0233,43.1043,43.0047,43.0918,65200.0
2013-02-01 15:00:00,69.19,69.2,69.0,69.06,94200.0,43.0856,43.0918,42.9673,43.0047,94200.0
2013-02-01 15:30:00,69.05,69.38,69.05,69.1,265800.0,42.9984,43.2039,42.9984,43.0296,265800.0
2013-02-04 09:30:00,68.97,69.3,68.97,69.07,62600.0,42.9486,43.1541,42.9486,43.0109,62600.0
2013-02-04 10:00:00,69.06,69.12,68.81,68.83,43300.0,43.0047,43.042,42.849,42.8614,43300.0
2013-02-04 10:30:00,68.84,68.9,68.77,68.89,33800.0,42.8677,42.905,42.8241,42.8988,33800.0
2013-02-04 11:00:00,68.89,68.89,68.78,68.79,28900.0,42.8988,42.8988,42.8303,42.8365,28900.0
2013-02-04 11:30:00,68.79,68.88,68.56,68.86,32400.0,42.8365,42.8926,42.6933,42.8801,32400.0
2013-02-04 12:00:00,68.85,68.88,68.59,68.68,57700.0,42.8739,42.8926,42.712,42.768,57700.0
2013-02-04 12:30:00,68.68,68.69,68.5,68.51,41800.0,42.768,42.7743,42.6559,42.6622,41800.0
2013-02-04 13:00:00,68.51,68.54,68.45,68.47,26200.0,42.6622,42.6808,42.6248,42.6373,26200.0
2013-02-04 13:30:00,68.49,68.5,68.29,68.29,55400.0,42.6497,42.6559,42.5252,42.5252,55400.0
2013-02-04 14:00:00,68.31,68.39,68.22,68.29,69000.0,42.5376,42.5874,42.4816,42.5252,69000.0
2013-02-04 14:30:00,68.29,68.31,68.2,68.28,64400.0,42.5252,42.5376,42.4691,42.5189,64400.0
2013-02-04 15:00:00,68.28,68.4,68.26,68.36,86400.0,42.5189,42.5937,42.5065,42.5688,86400.0
2013-02-04 15:30:00,68.36,68.46,68.18,68.36,231500.0,42.5688,42.631,42.4567,42.5688,231500.0
2013-02-05 09:30:00,68.48,68.56,67.63,67.98,69400.0,42.6435,42.6933,42.1142,42.3321,69400.0
2013-02-05 10:00:00,67.95,68.31,67.95,68.17,58100.0,42.3134,42.5376,42.3134,42.4504,58100.0
2013-02-05 10:30:00,68.17,68.57,68.17,68.54,41800.0,42.4504,42.6995,42.4504,42.6808,41800.0
2013-02-05 11:00:00,68.51,68.59,68.42,68.56,23800.0,42.6622,42.712,42.6061,42.6933,23800.0
2013-02-05 11:30:00,68.56,68.62,68.42,68.52,48800.0,42.6933,42.7307,42.6061,42.6684,48800.0
2013-02-05 12:00:00,68.54,68.57,68.35,68.39,19200.0,42.6808,42.6995,42.5625,42.5874,19200.0
2013-02-05 12:30:00,68.4,68.46,68.35,68.42,14800.0,42.5937,42.631,42.5625,42.6061,14800.0
2013-02-05 13:00:00,68.39,68.41,68.3,68.31,41800.0,42.5874,42.5999,42.5314,42.5376,41800.0
2013-02-05 13:30:00,68.32,68.43,68.32,68.39,31700.0,42.5439,42.6124,42.5439,42.5874,31700.0
2013-02-05 14:00:00,68.39,68.4,68.33,68.37,31200.0,42.5874,42.5937,42.5501,42.575,31200.0
2013-02-05 14:30:00,68.37,68.4,68.29,68.3,36600.0,42.575,42.5937,42.5252,42.5314,36600.0
2013-02-05 15:00:00,68.3,68.32,68.28,68.3,127200.0,42.5314,42.5439,42.5189,42.5314,127200.0
2013-02-05 15:30:00,68.3,68.3,68.06,68.15,118500.0,42.5314,42.5314,42.3819,42.438,118500.0
2013-02-06 09:30:00,67.88,68.8,67.88,68.74,109700.0,42.2699,42.8428,42.2699,42.8054,109700.0
2013-02-06 10:00:00,68.75,68.75,68.39,68.52,72100.0,42.8116,42.8116,42.5874,42.6684,72100.0
2013-02-06 10:30:00,68.55,68.55,68.17,68.17,35300.0,42.6871,42.6871,42.4504,42.4504,35300.0
2013-02-06 11:00:00,68.2,68.33,68.17,68.17,41100.0,42.4691,42.5501,42.4504,42.4504,41100.0
2013-02-06 11:30:00,68.16,68.17,68.04,68.12,18600.0,42.4442,42.4504,42.3695,42.4193,18600.0
2013-02-06 12:00:00,68.12,68.46,68.12,68.4,62800.0,42.4193,42.631,42.4193,42.5937,62800.0
2013-02-06 12:30:00,68.41,68.44,68.2,68.2,25700.0,42.5999,42.6186,42.4691,42.4691,25700.0
2013-02-06 13:00:00,68.21,68.26,68.18,68.21,19500.0,42.4754,42.5065,42.4567,42.4754,19500.0
2013-02-06 13:30:00,68.2,68.33,68.17,68.23,28300.0,42.4691,42.5501,42.4504,42.4878,28300.0
2013-02-06 14:00:00,68.23,68.26,68.17,68.25,24800.0,42.4878,42.5065,42.4504,42.5003,24800.0
2013-02-06 14:30:00,68.26,68.38,68.25,68.35,25700.0,42.5065,42.5812,42.5003,42.5625,25700.0
2013-02-06 15:00:00,68.38,68.42,68.34,68.41,47400.0,42.5812,42.6061,42.5563,42.5999,47400.0
2013-02-06 15:30:00,68.42,68.42,68.24,68.31,112100.0,42.6061,42.6061,42.494,42.5376,112100.0
2013-02-07 09:30:00,68.52,68.55,68.22,68.25,32300.0,42.6684,42.6871,42.4816,42.5003,32300.0
2013-02-07 10:00:00,68.26,68.37,68.12,68.18,32800.0,42.5065,42.575,42.4193,42.4567,32800.0
2013-02-07 10:30:00,68.15,68.2,67.81,67.83,28900.0,42.438,42.4691,42.2263,42.2387,28900.0
2013-02-07 11:00:00,67.87,68.07,67.81,68.07,20300.0,42.2636,42.3882,42.2263,42.3882,20300.0
2013-02-07 11:30:00,68.07,68.1,67.92,67.92,32900.0,42.3882,42.4069,42.2948,42.2948,32900.0
2013-02-07 12:00:00,67.93,67.99,67.93,67.96,18600.0,42.301,42.3384,42.301,42.3197,18600.0
2013-02-07 12:30:00,67.96,68.04,67.95,67.99,26500.0,42.3197,42.3695,42.3134,42.3384,26500.0
2013-02-07 13:00:00,67.99,68.09,67.93,68.08,26100.0,42.3384,42.4006,42.301,42.3944,26100.0
2013-02-07 13:30:00,68.09,68.11,68.04,68.11,20000.0,42.4006,42.4131,42.3695,42.4131,20000.0
2013-02-07 14:00:00,68.13,68.18,68.12,68.15,19500.0,42.4255,42.4567,42.4193,42.438,19500.0
2013-02-07 14:30:00,68.16,68.17,68.04,68.06,65600.0,42.4442,42.4504,42.3695,42.3819,65600.0
2013-02-07 15:00:00,68.1,68.38,68.06,68.36,127000.0,42.4069,42.5812,42.3819,42.5688,127000.0
2013-02-07 15:30:00,68.38,68.38,68.14,68.18,134800.0,42.5812,42.5812,42.4318,42.4567,134800.0
2013-02-08 09:30:00,68.38,68.72,68.21,68.69,92500.0,42.5812,42.7929,42.4754,42.7743,92500.0
2013-02-08 10:00:00,68.67,68.89,68.64,68.75,42400.0,42.7618,42.8988,42.7431,42.8116,42400.0
2013-02-08 10:30:00,68.75,68.84,68.7,68.8,33400.0,42.8116,42.8677,42.7805,42.8428,33400.0
2013-02-08 11:00:00,68.8,68.81,68.65,68.66,19000.0,42.8428,42.849,42.7493,42.7556,19000.0
2013-02-08 11:30:00,68.66,68.76,68.64,68.75,15800.0,42.7556,42.8178,42.7431,42.8116,15800.0
2013-02-08 12:00:00,68.74,68.78,68.72,68.77,18900.0,42.8054,42.8303,42.7929,42.8241,18900.0
2013-02-08 12:30:00,68.78,68.79,68.7,68.75,15300.0,42.8303,42.8365,42.7805,42.8116,15300.0
2013-02-08 13:00:00,68.77,68.81,68.71,68.74,79700.0,42.8241,42.849,42.7867,42.8054,79700.0
2013-02-08 13:30:00,68.75,68.88,68.75,68.86,14400.0,42.8116,42.8926,42.8116,42.8801,14400.0
2013-02-08 14:00:00,68.83,68.92,68.83,68.85,16400.0,42.8614,42.9175,42.8614,42.8739,16400.0
2013-02-08 14:30:00,68.85,68.98,68.84,68.94,17700.0,42.8739,42.9548,42.8677,42.9299,17700.0
2013-02-08 15:00:00,68.93,68.95,68.87,68.91,38700.0,42.9237,42.9362,42.8863,42.9113,38700.0
2013-02-08 15:30:00,68.91,69.16,68.89,69.16,95000.0,42.9113,43.0669,42.8988,43.0669,95000.0
2013-02-11 09:30:00,69.13,69.38,68.95,68.98,50000.0,43.0483,43.2039,42.9362,42.9548,50000.0
2013-02-11 10:00:00,69.02,69.18,68.91,68.99,27800.0,42.9798,43.0794,42.9113,42.9611,27800.0
2013-02-11 10:30:00,68.95,69.04,68.87,68.88,22200.0,42.9362,42.9922,42.8863,42.8926,22200.0
2013-02-11 11:00:00,68.89,68.9,68.81,68.83,46200.0,42.8988,42.905,42.849,42.8614,46200.0
2013-02-11 11:30:00,68.84,68.95,68.8,68.83,18500.0,42.8677,42.9362,42.8428,42.8614,18500.0
2013-02-11 12:00:00,68.82,68.97,68.79,68.81,43600.0,42.8552,42.9486,42.8365,42.849,43600.0
2013-02-11 12:30:00,68.81,68.87,68.73,68.73,40100.0,42.849,42.8863,42.7992,42.7992,40100.0
2013-02-11 13:00:00,68.73,68.75,68.7,68.73,34400.0,42.7992,42.8116,42.7805,42.7992,34400.0
2013-02-11 13:30:00,68.73,68.75,68.65,68.69,30700.0,42.7992,42.8116,42.7493,42.7743,30700.0
2013-02-11 14:00:00,68.68,68.76,68.68,68.69,19100.0,42.768,42.8178,42.768,42.7743,19100.0
2013-02-11 14:30:00,68.69,68.69,68.54,68.58,58200.0,42.7743,42.7743,42.6808,42.7058,58200.0
2013-02-11 15:00:00,68.58,68.6,68.49,68.54,107500.0,42.7058,42.7182,42.6497,42.6808,107500.0
2013-02-11 15:30:00,68.54,68.62,68.49,68.52,222400.0,42.6808,42.7307,42.6497,42.6684,222400.0
2013-02-12 09:30:00,68.69,69.1,68.64,69.01,26100.0,42.7743,43.0296,42.7431,42.9735,26100.0
2013-02-12 10:00:00,69.07,69.23,68.94,69.23,25900.0,43.0109,43.1105,42.9299,43.1105,25900.0
2013-02-12 10:30:00,69.2,69.24,69.17,69.23,10800.0,43.0918,43.1167,43.0732,43.1105,10800.0
2013-02-12 11:00:00,69.22,69.25,69.19,69.24,11200.0,43.1043,43.123,43.0856,43.1167,11200.0
2013-02-12 11:30:00,69.22,69.3,69.19,69.3,11600.0,43.1043,43.1541,43.0856,43.1541,11600.0
2013-02-12 12:00:00,69.3,69.33,69.25,69.29,28100.0,43.1541,43.1728,43.123,43.1479,28100.0
2013-02-12 12:30:00,69.28,69.38,69.26,69.36,13900.0,43.1417,43.2039,43.1292,43.1915,13900.0
2013-02-12 13:00:00,69.34,69.5,69.29,69.42,52200.0,43.179,43.2787,43.1479,43.2288,52200.0
2013-02-12 13:30:00,69.41,69.43,69.29,69.31,24500.0,43.2226,43.2351,43.1479,43.1603,24500.0
2013-02-12 14:00:00,69.29,69.35,69.27,69.33,34500.0,43.1479,43.1852,43.1354,43.1728,34500.0
2013-02-12 14:30:00,69.32,69.38,69.26,69.33,33400.0,43.1666,43.2039,43.1292,43.1728,33400.0
2013-02-12 15:00:00,69.32,69.48,69.32,69.43,44900.0,43.1666,43.2662,43.1666,43.2351,44900.0
2013-02-12 15:30:00,69.43,69.49,69.38,69.48,109800.0,43.2351,43.2724,43.2039,43.2662,109800.0
2013-02-13 09:30:00,69.49,69.62,69.36,69.42,12000.0,43.2724,43.3534,43.1915,43.2288,12000.0
2013-02-13 10:00:00,69.44,69.52,69.31,69.44,26300.0,43.2413,43.2911,43.1603,43.2413,26300.0
2013-02-13 10:30:00,69.46,69.51,69.38,69.46,19800.0,43.2537,43.2849,43.2039,43.2537,19800.0
2013-02-13 11:00:00,69.46,69.54,69.38,69.46,33100.0,43.2537,43.3036,43.2039,43.2537,33100.0
2013-02-13 11:30:00,69.44,69.48,69.4,69.47,95300.0,43.2413,43.2662,43.2164,43.26,95300.0
2013-02-13 12:00:00,69.48,69.48,69.4,69.41,12200.0,43.2662,43.2662,43.2164,43.2226,12200.0
2013-02-13 12:30:00,69.42,69.48,69.39,69.48,9800.0,43.2288,43.2662,43.2102,43.2662,9800.0
2013-02-13 13:00:00,69.43,69.48,69.42,69.42,18800.0,43.2351,43.2662,43.2288,43.2288,18800.0
2013-02-13 13:30:00,69.43,69.45,69.4,69.42,7900.0,43.2351,43.2475,43.2164,43.2288,7900.0
2013-02-13 14:00:00,69.42,69.42,69.25,69.29,19300.0,43.2288,43.2288,43.123,43.1479,19300.0
2013-02-13 14:30:00,69.3,69.34,69.26,69.3,28600.0,43.1541,43.179,43.1292,43.1541,28600.0
2013-02-13 15:00:00,69.3,69.42,69.3,69.39,42000.0,43.1541,43.2288,43.1541,43.2102,42000.0
2013-02-13 15:30:00,69.39,69.49,69.39,69.49,97100.0,43.2102,43.2724,43.2102,43.2724,97100.0
2013-02-14 09:30:00,69.34,69.76,69.34,69.64,10500.0,43.179,43.4406,43.179,43.3658,10500.0
2013-02-14 10:00:00,69.64,69.65,69.47,69.6,7400.0,43.3658,43.3721,43.26,43.3409,7400.0
2013-02-14 10:30:00,69.53,69.71,69.52,69.63,9500.0,43.2973,43.4094,43.2911,43.3596,9500.0
2013-02-14 11:00:00,69.63,69.67,69.47,69.48,18400.0,43.3596,43.3845,43.26,43.2662,18400.0
2013-02-14 11:30:00,69.49,69.49,69.33,69.41,22600.0,43.2724,43.2724,43.1728,43.2226,22600.0
2013-02-14 12:00:00,69.41,69.43,69.35,69.39,15800.0,43.2226,43.2351,43.1852,43.2102,15800.0
2013-02-14 12:30:00,69.39,69.43,69.36,69.42,18900.0,43.2102,43.2351,43.1915,43.2288,18900.0
2013-02-14 13:00:00,69.42,69.46,69.4,69.44,64500.0,43.2288,43.2537,43.2164,43.2413,64500.0
2013-02-14 13:30:00,69.43,69.44,69.36,69.41,25900.0,43.2351,43.2413,43.1915,43.2226,25900.0
2013-02-14 14:00:00,69.41,69.43,69.37,69.39,34000.0,43.2226,43.2351,43.1977,43.2102,34000.0
2013-02-14 14:30:00,69.39,69.42,69.39,69.41,25900.0,43.2102,43.2288,43.2102,43.2226,25900.0
2013-02-14 15:00:00,69.42,69.43,69.34,69.35,34600.0,43.2288,43.2351,43.179,43.1852,34600.0
2013-02-14 15:30:00,69.36,69.44,69.36,69.43,58100.0,43.1915,43.2413,43.1915,43.2351,58100.0
2013-02-15 09:30:00,69.44,69.57,69.21,69.54,14400.0,43.2413,43.3222,43.0981,43.3036,14400.0
2013-02-15 10:00:00,69.56,69.73,69.5,69.72,15300.0,43.316,43.4219,43.2787,43.4157,15300.0
2013-02-15 10:30:00,69.65,69.74,69.63,69.71,19100.0,43.3721,43.4281,43.3596,43.4094,19100.0
2013-02-15 11:00:00,69.72,69.83,69.66,69.68,23600.0,43.4157,43.4842,43.3783,43.3907,23600.0
2013-02-15 11:30:00,69.69,69.81,69.65,69.81,26600.0,43.397,43.4717,43.3721,43.4717,26600.0
2013-02-15 12:00:00,69.8,69.82,69.74,69.74,14200.0,43.4655,43.4779,43.4281,43.4281,14200.0
2013-02-15 12:30:00,69.74,69.78,69.73,69.78,10000.0,43.4281,43.453,43.4219,43.453,10000.0
2013-02-15 13:00:00,69.78,69.89,69.78,69.86,14300.0,43.453,43.5215,43.453,43.5028,14300.0
2013-02-15 13:30:00,69.86,69.94,69.86,69.87,28000.0,43.5028,43.5526,43.5028,43.5091,28000.0
2013-02-15 14:00:00,69.87,69.93,69.83,69.84,21700.0,43.5091,43.5464,43.4842,43.4904,21700.0
2013-02-15 14:30:00,69.85,69.86,69.7,69.84,26300.0,43.4966,43.5028,43.4032,43.4904,26300.0
2013-02-15 15:00:00,69.84,69.87,69.72,69.82,38900.0,43.4904,43.5091,43.4157,43.4779,38900.0
2013-02-15 15:30:00,69.82,70.02,69.78,69.91,99300.0,43.4779,43.6025,43.453,43.534,99300.0
2013-02-19 09:30:00,70.05,70.36,69.89,70.36,27500.0,43.6211,43.8142,43.5215,43.8142,27500.0
2013-02-19 10:00:00,70.35,70.53,70.25,70.48,42400.0,43.808,43.9201,43.7457,43.8889,42400.0
2013-02-19 10:30:00,70.5,70.51,70.13,70.13,56300.0,43.9014,43.9076,43.671,43.671,56300.0
2013-02-19 11:00:00,70.14,70.15,69.91,70.01,35300.0,43.6772,43.6834,43.534,43.5962,35300.0
2013-02-19 11:30:00,70.02,70.02,69.94,69.94,27600.0,43.6025,43.6025,43.5526,43.5526,27600.0
2013-02-19 12:00:00,69.95,69.95,69.84,69.95,11600.0,43.5589,43.5589,43.4904,43.5589,11600.0
2013-02-19 12:30:00,69.93,69.96,69.88,69.92,9400.0,43.5464,43.5651,43.5153,43.5402,9400.0
2013-02-19 13:00:00,69.93,69.99,69.91,69.96,8600.0,43.5464,43.5838,43.534,43.5651,8600.0
2013-02-19 13:30:00,69.96,70.13,69.95,70.13,32200.0,43.5651,43.671,43.5589,43.671,32200.0
2013-02-19 14:00:00,70.13,70.3,70.11,70.25,49400.0,43.671,43.7768,43.6585,43.7457,49400.0
2013-02-19 14:30:00,70.25,70.39,70.13,70.18,95700.0,43.7457,43.8329,43.671,43.7021,95700.0
2013-02-19 15:00:00,70.19,70.28,70.16,70.25,31900.0,43.7083,43.7644,43.6896,43.7457,31900.0
2013-02-19 15:30:00,70.25,70.7,70.25,70.67,124000.0,43.7457,44.0259,43.7457,44.0072,124000.0
2013-02-20 09:30:00,70.43,71.16,70.43,71.05,30300.0,43.8578,44.3124,43.8578,44.2439,30300.0
2013-02-20 10:00:00,71.08,71.3,71.08,71.26,20900.0,44.2625,44.3995,44.2625,44.3746,20900.0
2013-02-20 10:30:00,71.26,71.35,71.2,71.32,29300.0,44.3746,44.4307,44.3373,44.412,29300.0
2013-02-20 11:00:00,71.29,71.37,71.26,71.34,26400.0,44.3933,44.4431,44.3746,44.4244,26400.0
2013-02-20 11:30:00,71.34,71.47,71.33,71.45,22200.0,44.4244,44.5054,44.4182,44.4929,22200.0
2013-02-20 12:00:00,71.45,71.52,71.43,71.5,24600.0,44.4929,44.5365,44.4805,44.5241,24600.0
2013-02-20 12:30:00,71.48,71.61,71.46,71.61,25400.0,44.5116,44.5926,44.4992,44.5926,25400.0
2013-02-20 13:00:00,71.57,71.7,71.5,71.63,61000.0,44.5677,44.6486,44.5241,44.605,61000.0
2013-02-20 13:30:00,71.62,71.79,71.59,71.76,58800.0,44.5988,44.7047,44.5801,44.686,58800.0
2013-02-20 14:00:00,71.76,71.84,71.71,71.71,31200.0,44.686,44.7358,44.6549,44.6549,31200.0
2013-02-20 14:30:00,71.7,71.74,71.54,71.54,72800.0,44.6486,44.6735,44.549,44.549,72800.0
2013-02-20 15:00:00,71.53,71.53,71.29,71.51,90500.0,44.5428,44.5428,44.3933,44.5303,90500.0
2013-02-20 15:30:00,71.5,71.64,71.44,71.45,285800.0,44.5241,44.6113,44.4867,44.4929,285800.0
2013-02-21 09:30:00,71.41,71.61,70.96,71.05,46800.0,44.468,44.5926,44.1878,44.2439,46800.0
2013-02-21 10:00:00,70.99,71.34,70.9,71.31,37700.0,44.2065,44.4244,44.1505,44.4058,37700.0
2013-02-21 10:30:00,71.31,71.33,70.78,70.83,102000.0,44.4058,44.4182,44.0757,44.1069,102000.0
2013-02-21 11:00:00,70.84,70.88,70.57,70.69,41500.0,44.1131,44.138,43.945,44.0197,41500.0
2013-02-21 11:30:00,70.68,70.69,70.59,70.64,24100.0,44.0135,44.0197,43.9574,43.9885,24100.0
2013-02-21 12:00:00,70.64,70.64,70.47,70.59,25600.0,43.9885,43.9885,43.8827,43.9574,25600.0
2013-02-21 12:30:00,70.6,70.62,70.48,70.58,22500.0,43.9636,43.9761,43.8889,43.9512,22500.0
2013-02-21 13:00:00,70.58,70.72,70.56,70.7,14900.0,43.9512,44.0384,43.9387,44.0259,14900.0
2013-02-21 13:30:00,70.69,70.73,70.61,70.63,10900.0,44.0197,44.0446,43.9699,43.9823,10900.0
2013-02-21 14:00:00,70.65,70.65,70.43,70.5,23000.0,43.9948,43.9948,43.8578,43.9014,23000.0
2013-02-21 14:30:00,70.5,70.67,70.48,70.66,21400.0,43.9014,44.0072,43.8889,44.001,21400.0
2013-02-21 15:00:00,70.66,70.76,70.59,70.61,26700.0,44.001,44.0633,43.9574,43.9699,26700.0
2013-02-21 15:30:00,70.6,70.73,70.55,70.56,82400.0,43.9636,44.0446,43.9325,43.9387,82400.0
2013-02-22 09:30:00,70.86,70.99,70.64,70.8,35800.0,44.1255,44.2065,43.9885,44.0882,35800.0
2013-02-22 10:00:00,70.83,71.35,70.81,71.19,34900.0,44.1069,44.4307,44.0944,44.331,34900.0
2013-02-22 10:30:00,71.2,71.25,70.96,71.1,33000.0,44.3373,44.3684,44.1878,44.275,33000.0
2013-02-22 11:00:00,71.06,71.06,70.66,70.66,18400.0,44.2501,44.2501,44.001,44.001,18400.0
2013-02-22 11:30:00,70.68,70.89,70.66,70.8,17900.0,44.0135,44.1442,44.001,44.0882,17900.0
2013-02-22 12:00:00,70.8,70.81,70.75,70.77,13800.0,44.0882,44.0944,44.057,44.0695,13800.0
2013-02-22 12:30:00,70.77,70.82,70.74,70.79,45200.0,44.0695,44.1006,44.0508,44.082,45200.0
2013-02-22 13:00:00,70.79,70.87,70.78,70.85,17000.0,44.082,44.1318,44.0757,44.1193,17000.0
2013-02-22 13:30:00,70.87,71.0,70.87,71.0,12600.0,44.1318,44.2127,44.1318,44.2127,12600.0
2013-02-22 14:00:00,70.98,70.99,70.92,70.98,15200.0,44.2003,44.2065,44.1629,44.2003,15200.0
2013-02-22 14:30:00,70.99,70.99,70.9,70.92,17300.0,44.2065,44.2065,44.1505,44.1629,17300.0
2013-02-22 15:00:00,70.92,70.92,70.82,70.82,27700.0,44.1629,44.1629,44.1006,44.1006,27700.0
2013-02-22 15:30:00,70.83,70.92,70.74,70.92,79300.0,44.1069,44.1629,44.0508,44.1629,79300.0
2013-02-25 09:30:00,71.09,71.13,70.7,70.73,12600.0,44.2688,44.2937,44.0259,44.0446,12600.0
2013-02-25 10:00:00,70.74,70.75,70.25,70.25,18300.0,44.0508,44.057,43.7457,43.7457,18300.0
2013-02-25 10:30:00,70.3,70.47,70.26,70.44,15500.0,43.7768,43.8827,43.7519,43.864,15500.0
2013-02-25 11:00:00,70.4,70.52,70.3,70.4,13500.0,43.8391,43.9138,43.7768,43.8391,13500.0
2013-02-25 11:30:00,70.4,70.47,70.23,70.47,19700.0,43.8391,43.8827,43.7332,43.8827,19700.0
2013-02-25 12:00:00,70.47,70.5,70.28,70.3,14800.0,43.8827,43.9014,43.7644,43.7768,14800.0
2013-02-25 12:30:00,70.29,70.55,70.29,70.5,13900.0,43.7706,43.9325,43.7706,43.9014,13900.0
2013-02-25 13:00:00,70.49,70.6,70.49,70.55,29300.0,43.8951,43.9636,43.8951,43.9325,29300.0
2013-02-25 13:30:00,70.55,70.58,70.3,70.35,16400.0,43.9325,43.9512,43.7768,43.808,16400.0
2013-02-25 14:00:00,70.34,70.52,70.26,70.52,12400.0,43.8017,43.9138,43.7519,43.9138,12400.0
2013-02-25 14:30:00,70.54,70.61,70.41,70.44,42400.0,43.9263,43.9699,43.8453,43.864,42400.0
2013-02-25 15:00:00,70.45,70.57,70.21,70.25,69100.0,43.8702,43.945,43.7208,43.7457,69100.0
2013-02-25 15:30:00,70.25,70.3,69.91,69.91,109900.0,43.7457,43.7768,43.534,43.534,109900.0
2013-02-26 09:30:00,70.37,70.6,70.05,70.28,32600.0,43.8204,43.9636,43.6211,43.7644,32600.0
2013-02-26 10:00:00,70.28,70.34,70.0,70.04,25800.0,43.7644,43.8017,43.59,43.6149,25800.0
2013-02-26 10:30:00,70.03,70.06,69.85,69.96,16200.0,43.6087,43.6274,43.4966,43.5651,16200.0
2013-02-26 11:00:00,69.95,69.98,69.71,69.82,22100.0,43.5589,43.5776,43.4094,43.4779,22100.0
2013-02-26 11:30:00,69.83,69.92,69.75,69.81,19200.0,43.4842,43.5402,43.4343,43.4717,19200.0
2013-02-26 12:00:00,69.83,70.01,69.77,69.99,40500.0,43.4842,43.5962,43.4468,43.5838,40500.0
2013-02-26 12:30:00,69.97,70.09,69.91,69.94,35700.0,43.5713,43.6461,43.534,43.5526,35700.0
2013-02-26 13:00:00,69.96,70.09,69.92,69.92,34600.0,43.5651,43.6461,43.5402,43.5402,34600.0
2013-02-26 13:30:00,69.92,70.07,69.91,70.05,20600.0,43.5402,43.6336,43.534,43.6211,20600.0
2013-02-26 14:00:00,70.05,70.14,70.02,70.1,35000.0,43.6211,43.6772,43.6025,43.6523,35000.0
2013-02-26 14:30:00,70.12,70.18,70.07,70.17,31500.0,43.6647,43.7021,43.6336,43.6959,31500.0
2013-02-26 15:00:00,70.16,70.25,70.08,70.1,35200.0,43.6896,43.7457,43.6398,43.6523,35200.0
2013-02-26 15:30:00,70.11,70.26,70.09,70.23,101100.0,43.6585,43.7519,43.6461,43.7332,101100.0
2013-02-27 09:30:00,70.16,70.49,70.16,70.45,22400.0,43.6896,43.8951,43.6896,43.8702,22400.0
2013-02-27 10:00:00,70.5,70.59,70.39,70.52,18500.0,43.9014,43.9574,43.8329,43.9138,18500.0
2013-02-27 10:30:00,70.53,70.62,70.34,70.34,16500.0,43.9201,43.9761,43.8017,43.8017,16500.0
2013-02-27 11:00:00,70.37,70.54,70.35,70.41,16400.0,43.8204,43.9263,43.808,43.8453,16400.0
2013-02-27 11:30:00,70.4,70.44,70.31,70.4,17100.0,43.8391,43.864,43.7831,43.8391,17100.0
2013-02-27 12:00:00,70.4,70.46,70.32,70.32,17000.0,43.8391,43.8765,43.7893,43.7893,17000.0
2013-02-27 12:30:00,70.32,70.49,70.32,70.36,15200.0,43.7893,43.8951,43.7893,43.8142,15200.0
2013-02-27 13:00:00,70.36,70.37,70.28,70.28,12600.0,43.8142,43.8204,43.7644,43.7644,12600.0
2013-02-27 13:30:00,70.27,70.31,70.22,70.3,23600.0,43.7581,43.7831,43.727,43.7768,23600.0
2013-02-27 14:00:00,70.3,70.78,70.3,70.59,28700.0,43.7768,44.0757,43.7768,43.9574,28700.0
2013-02-27 14:30:00,70.6,70.6,70.29,70.29,15700.0,43.9636,43.9636,43.7706,43.7706,15700.0
2013-02-27 15:00:00,70.29,70.33,70.2,70.25,22700.0,43.7706,43.7955,43.7146,43.7457,22700.0
2013-02-27 15:30:00,70.28,70.37,70.25,70.31,59800.0,43.7644,43.8204,43.7457,43.7831,59800.0
2013-02-28 09:30:00,70.22,70.47,70.01,70.24,14700.0,43.727,43.8827,43.5962,43.7395,14700.0
2013-02-28 10:00:00,70.25,70.31,69.94,70.1,14400.0,43.7457,43.7831,43.5526,43.6523,14400.0
2013-02-28 10:30:00,70.12,70.12,69.81,69.84,26100.0,43.6647,43.6647,43.4717,43.4904,26100.0
2013-02-28 11:00:00,69.84,69.94,69.78,69.79,90100.0,43.4904,43.5526,43.453,43.4592,90100.0
2013-02-28 11:30:00,69.79,69.81,69.61,69.66,29500.0,43.4592,43.4717,43.3472,43.3783,29500.0
2013-02-28 12:00:00,69.64,69.64,69.57,69.62,26000.0,43.3658,43.3658,43.3222,43.3534,26000.0
2013-02-28 12:30:00,69.61,69.77,69.61,69.67,23400.0,43.3472,43.4468,43.3472,43.3845,23400.0
2013-02-28 13:00:00,69.67,69.97,69.67,69.95,16000.0,43.3845,43.5713,43.3845,43.5589,16000.0
2013-02-28 13:30:00,69.94,69.94,69.76,69.79,103100.0,43.5526,43.5526,43.4406,43.4592,103100.0
2013-02-28 14:00:00,69.79,69.81,69.67,69.67,55600.0,43.4592,43.4717,43.3845,43.3845,55600.0
2013-02-28 14:30:00,69.67,69.68,69.56,69.59,38300.0,43.3845,43.3907,43.316,43.3347,38300.0
2013-02-28 15:00:00,69.58,69.58,69.33,69.43,53200.0,43.3285,43.3285,43.1728,43.2351,53200.0
2013-02-28 15:30:00,69.43,69.66,69.25,69.25,202300.0,43.2351,43.3783,43.123,43.123,202300.0
2013-03-01 09:30:00,69.07,69.58,68.52,68.56,47600.0,43.0109,43.3285,42.6684,42.6933,47600.0
2013-03-01 10:00:00,68.58,68.89,68.53,68.89,48600.0,42.7058,42.8988,42.6746,42.8988,48600.0
2013-03-01 10:30:00,68.89,69.02,68.75,69.0,20800.0,42.8988,42.9798,42.8116,42.9673,20800.0
2013-03-01 11:00:00,69.07,69.11,68.55,68.59,32900.0,43.0109,43.0358,42.6871,42.712,32900.0
2013-03-01 11:30:00,68.59,68.79,68.59,68.67,19700.0,42.712,42.8365,42.712,42.7618,19700.0
2013-03-01 12:00:00,68.71,68.83,68.54,68.55,21300.0,42.7867,42.8614,42.6808,42.6871,21300.0
2013-03-01 12:30:00,68.57,69.01,68.56,68.96,22000.0,42.6995,42.9735,42.6933,42.9424,22000.0
2013-03-01 13:00:00,68.97,69.0,68.68,68.91,19200.0,42.9486,42.9673,42.768,42.9113,19200.0
2013-03-01 13:30:00,68.9,69.03,68.83,69.02,18300.0,42.905,42.986,42.8614,42.9798,18300.0
2013-03-01 14:00:00,69.02,69.27,69.0,69.2,33600.0,42.9798,43.1354,42.9673,43.0918,33600.0
2013-03-01 14:30:00,69.2,69.26,69.02,69.17,42500.0,43.0918,43.1292,42.9798,43.0732,42500.0
2013-03-01 15:00:00,69.16,69.22,68.98,69.2,38500.0,43.0669,43.1043,42.9548,43.0918,38500.0
2013-03-01 15:30:00,69.2,69.5,69.2,69.38,114000.0,43.0918,43.2787,43.0918,43.2039,114000.0
2013-03-04 09:30:00,69.28,69.48,68.91,69.19,25400.0,43.1417,43.2662,42.9113,43.0856,25400.0
2013-03-04 10:00:00,69.24,69.36,68.9,69.02,27100.0,43.1167,43.1915,42.905,42.9798,27100.0
2013-03-04 10:30:00,69.04,69.13,68.97,69.02,15100.0,42.9922,43.0483,42.9486,42.9798,15100.0
2013-03-04 11:00:00,69.04,69.17,68.99,69.13,31800.0,42.9922,43.0732,42.9611,43.0483,31800.0
2013-03-04 11:30:00,69.13,69.18,69.08,69.14,28100.0,43.0483,43.0794,43.0171,43.0545,28100.0
2013-03-04 12:00:00,69.13,69.19,68.86,69.05,59000.0,43.0483,43.0856,42.8801,42.9984,59000.0
2013-03-04 12:30:00,69.03,69.24,69.01,69.24,17400.0,42.986,43.1167,42.9735,43.1167,17400.0
2013-03-04 13:00:00,69.23,69.52,69.19,69.52,24400.0,43.1105,43.2911,43.0856,43.2911,24400.0
2013-03-04 13:30:00,69.53,69.56,69.31,69.35,20600.0,43.2973,43.316,43.1603,43.1852,20600.0
2013-03-04 14:00:00,69.36,69.52,69.33,69.51,24300.0,43.1915,43.2911,43.1728,43.2849,24300.0
2013-03-04 14:30:00,69.5,69.55,69.36,69.47,29800.0,43.2787,43.3098,43.1915,43.26,29800.0
2013-03-04 15:00:00,69.47,69.59,69.41,69.5,31500.0,43.26,43.3347,43.2226,43.2787,31500.0
2013-03-04 15:30:00,69.5,69.51,69.32,69.38,107500.0,43.2787,43.2849,43.1666,43.2039,107500.0
2013-03-05 09:30:00,69.75,69.88,69.22,69.53,17700.0,43.4343,43.5153,43.1043,43.2973,17700.0
2013-03-05 10:00:00,69.67,69.75,69.47,69.6,19300.0,43.3845,43.4343,43.26,43.3409,19300.0
2013-03-05 10:30:00,69.6,69.74,69.55,69.7,28800.0,43.3409,43.4281,43.3098,43.4032,28800.0
2013-03-05 11:00:00,69.7,69.72,69.51,69.56,24900.0,43.4032,43.4157,43.2849,43.316,24900.0
2013-03-05 11:30:00,69.55,69.58,69.45,69.54,14500.0,43.3098,43.3285,43.2475,43.3036,14500.0
2013-03-05 12:00:00,69.56,69.61,69.48,69.57,14700.0,43.316,43.3472,43.2662,43.3222,14700.0
2013-03-05 12:30:00,69.58,69.64,69.53,69.64,10400.0,43.3285,43.3658,43.2973,43.3658,10400.0
2013-03-05 13:00:00,69.65,69.71,69.56,69.71,16300.0,43.3721,43.4094,43.316,43.4094,16300.0
2013-03-05 13:30:00,69.71,69.79,69.56,69.57,23600.0,43.4094,43.4592,43.316,43.3222,23600.0
2013-03-05 14:00:00,69.57,69.61,69.52,69.57,25200.0,43.3222,43.3472,43.2911,43.3222,25200.0
2013-03-05 14:30:00,69.57,69.65,69.47,69.56,16900.0,43.3222,43.3721,43.26,43.316,16900.0
2013-03-05 15:00:00,69.56,69.66,69.55,69.6,36200.0,43.316,43.3783,43.3098,43.3409,36200.0
2013-03-05 15:30:00,69.59,69.75,69.55,69.67,116600.0,43.3347,43.4343,43.3098,43.3845,116600.0
2013-03-06 09:30:00,70.07,70.07,69.15,69.46,25500.0,43.6336,43.6336,43.0607,43.2537,25500.0
2013-03-06 10:00:00,69.41,69.66,69.39,69.56,12100.0,43.2226,43.3783,43.2102,43.316,12100.0
2013-03-06 10:30:00,69.56,69.74,69.48,69.74,14300.0,43.316,43.4281,43.2662,43.4281,14300.0
2013-03-06 11:00:00,69.71,69.97,69.71,69.77,19200.0,43.4094,43.5713,43.4094,43.4468,19200.0
2013-03-06 11:30:00,69.77,69.8,69.52,69.55,13100.0,43.4468,43.4655,43.2911,43.3098,13100.0
2013-03-06 12:00:00,69.55,69.63,69.38,69.55,19200.0,43.3098,43.3596,43.2039,43.3098,19200.0
2013-03-06 12:30:00,69.57,69.78,69.56,69.63,56400.0,43.3222,43.453,43.316,43.3596,56400.0
2013-03-06 13:00:00,69.62,69.63,69.53,69.56,33600.0,43.3534,43.3596,43.2973,43.316,33600.0
2013-03-06 13:30:00,69.54,69.67,69.5,69.52,17200.0,43.3036,43.3845,43.2787,43.2911,17200.0
2013-03-06 14:00:00,69.54,69.63,69.52,69.52,13900.0,43.3036,43.3596,43.2911,43.2911,13900.0
2013-03-06 14:30:00,69.52,69.74,69.52,69.58,26300.0,43.2911,43.4281,43.2911,43.3285,26300.0
2013-03-06 15:00:00,69.59,69.67,69.53,69.64,26100.0,43.3347,43.3845,43.2973,43.3658,26100.0
2013-03-06 15:30:00,69.65,69.65,69.48,69.64,84700.0,43.3721,43.3721,43.2662,43.3658,84700.0
2013-03-07 09:30:00,69.86,70.38,69.62,70.38,33100.0,43.5028,43.8266,43.3534,43.8266,33100.0
2013-03-07 10:00:00,70.38,70.38,70.01,70.13,20400.0,43.8266,43.8266,43.5962,43.671,20400.0
2013-03-07 10:30:00,70.12,70.13,69.72,69.73,12600.0,43.6647,43.671,43.4157,43.4219,12600.0
2013-03-07 11:00:00,69.75,69.96,69.75,69.86,4500.0,43.4343,43.5651,43.4343,43.5028,4500.0
2013-03-07 11:30:00,69.85,69.85,69.7,69.76,8800.0,43.4966,43.4966,43.4032,43.4406,8800.0
2013-03-07 12:00:00,69.78,69.78,69.69,69.75,3500.0,43.453,43.453,43.397,43.4343,3500.0
2013-03-07 12:30:00,69.75,69.81,69.74,69.75,6000.0,43.4343,43.4717,43.4281,43.4343,6000.0
2013-03-07 13:00:00,69.73,69.77,69.56,69.56,8600.0,43.4219,43.4468,43.316,43.316,8600.0
2013-03-07 13:30:00,69.57,69.64,69.49,69.62,10200.0,43.3222,43.3658,43.2724,43.3534,10200.0
2013-03-07 14:00:00,69.6,69.62,69.53,69.55,17800.0,43.3409,43.3534,43.2973,43.3098,17800.0
2013-03-07 14:30:00,69.55,69.6,69.49,69.49,23800.0,43.3098,43.3409,43.2724,43.2724,23800.0
2013-03-07 15:00:00,69.51,69.59,69.47,69.49,54800.0,43.2849,43.3347,43.26,43.2724,54800.0
2013-03-07 15:30:00,69.49,69.58,69.35,69.55,128200.0,43.2724,43.3285,43.1852,43.3098,128200.0
2013-03-08 09:30:00,69.74,69.74,68.93,69.13,32700.0,43.4281,43.4281,42.9237,43.0483,32700.0
2013-03-08 10:00:00,69.1,69.14,68.87,68.95,29000.0,43.0296,43.0545,42.8863,42.9362,29000.0
2013-03-08 10:30:00,68.96,69.15,68.9,69.03,71600.0,42.9424,43.0607,42.905,42.986,71600.0
2013-03-08 11:00:00,69.01,69.17,68.97,69.07,8400.0,42.9735,43.0732,42.9486,43.0109,8400.0
2013-03-08 11:30:00,69.06,69.11,69.05,69.08,15400.0,43.0047,43.0358,42.9984,43.0171,15400.0
2013-03-08 12:00:00,69.08,69.08,68.93,68.96,17900.0,43.0171,43.0171,42.9237,42.9424,17900.0
2013-03-08 12:30:00,68.97,69.04,68.9,68.9,23300.0,42.9486,42.9922,42.905,42.905,23300.0
2013-03-08 13:00:00,68.9,68.91,68.84,68.87,27600.0,42.905,42.9113,42.8677,42.8863,27600.0
2013-03-08 13:30:00,68.86,68.93,68.86,68.92,21700.0,42.8801,42.9237,42.8801,42.9175,21700.0
2013-03-08 14:00:00,68.92,68.98,68.91,68.97,22500.0,42.9175,42.9548,42.9113,42.9486,22500.0
2013-03-08 14:30:00,68.97,69.21,68.97,69.21,32100.0,42.9486,43.0981,42.9486,43.0981,32100.0
2013-03-08 15:00:00,69.21,69.32,69.18,69.19,88500.0,43.0981,43.1666,43.0794,43.0856,88500.0
2013-03-08 15:30:00,69.19,69.24,69.15,69.2,65500.0,43.0856,43.1167,43.0607,43.0918,65500.0
2013-03-11 09:30:00,69.14,69.37,68.61,68.63,28500.0,43.0545,43.1977,42.7244,42.7369,28500.0
2013-03-11 10:00:00,68.69,68.74,68.59,68.61,20200.0,42.7743,42.8054,42.712,42.7244,20200.0
2013-03-11 10:30:00,68.61,68.74,68.61,68.7,23500.0,42.7244,42.8054,42.7244,42.7805,23500.0
2013-03-11 11:00:00,68.73,68.85,68.61,68.77,31900.0,42.7992,42.8739,42.7244,42.8241,31900.0
2013-03-11 11:30:00,68.77,68.77,68.67,68.68,12700.0,42.8241,42.8241,42.7618,42.768,12700.0
2013-03-11 12:00:00,68.68,68.73,68.54,68.54,8700.0,42.768,42.7992,42.6808,42.6808,8700.0
2013-03-11 12:30:00,68.53,68.56,68.51,68.55,7500.0,42.6746,42.6933,42.6622,42.6871,7500.0
2013-03-11 13:00:00,68.55,68.62,68.54,68.6,15800.0,42.6871,42.7307,42.6808,42.7182,15800.0
2013-03-11 13:30:00,68.61,68.64,68.48,68.5,25500.0,42.7244,42.7431,42.6435,42.6559,25500.0
2013-03-11 14:00:00,68.5,68.51,68.38,68.42,29000.0,42.6559,42.6622,42.5812,42.6061,29000.0
2013-03-11 14:30:00,68.41,68.5,68.32,68.45,91100.0,42.5999,42.6559,42.5439,42.6248,91100.0
2013-03-11 15:00:00,68.46,68.61,68.34,68.61,57000.0,42.631,42.7244,42.5563,42.7244,57000.0
2013-03-11 15:30:00,68.6,68.72,68.51,68.71,124500.0,42.7182,42.7929,42.6622,42.7867,124500.0
2013-03-12 09:30:00,68.63,68.7,68.13,68.14,24900.0,42.7369,42.7805,42.4255,42.4318,24900.0
2013-03-12 10:00:00,68.18,68.42,68.17,68.38,18600.0,42.4567,42.6061,42.4504,42.5812,18600.0
2013-03-12 10:30:00,68.4,68.51,68.31,68.45,21600.0,42.5937,42.6622,42.5376,42.6248,21600.0
2013-03-12 11:00:00,68.44,68.51,68.32,68.34,17100.0,42.6186,42.6622,42.5439,42.5563,17100.0
2013-03-12 11:30:00,68.33,68.49,68.25,68.47,19300.0,42.5501,42.6497,42.5003,42.6373,19300.0
2013-03-12 12:00:00,68.47,68.5,68.36,68.42,30800.0,42.6373,42.6559,42.5688,42.6061,30800.0
2013-03-12 12:30:00,68.42,68.44,68.34,68.43,45400.0,42.6061,42.6186,42.5563,42.6124,45400.0
2013-03-12 13:00:00,68.44,68.44,68.35,68.4,16500.0,42.6186,42.6186,42.5625,42.5937,16500.0
2013-03-12 13:30:00,68.4,68.41,68.37,68.39,13400.0,42.5937,42.5999,42.575,42.5874,13400.0
2013-03-12 14:00:00,68.39,68.42,68.35,68.39,19000.0,42.5874,42.6061,42.5625,42.5874,19000.0
2013-03-12 14:30:00,68.4,68.45,68.37,68.37,14100.0,42.5937,42.6248,42.575,42.575,14100.0
2013-03-12 15:00:00,68.38,68.54,68.37,68.53,34600.0,42.5812,42.6808,42.575,42.6746,34600.0
2013-03-12 15:30:00,68.53,68.67,68.48,68.55,118900.0,42.6746,42.7618,42.6435,42.6871,118900.0
2013-03-13 09:30:00,68.74,68.89,68.25,68.56,27700.0,42.8054,42.8988,42.5003,42.6933,27700.0
2013-03-13 10:00:00,68.51,68.7,68.39,68.65,21700.0,42.6622,42.7805,42.5874,42.7493,21700.0
2013-03-13 10:30:00,68.65,68.69,68.54,68.68,45600.0,42.7493,42.7743,42.6808,42.768,45600.0
2013-03-13 11:00:00,68.68,68.7,68.5,68.55,25200.0,42.768,42.7805,42.6559,42.6871,25200.0
2013-03-13 11:30:00,68.56,68.66,68.48,68.62,13500.0,42.6933,42.7556,42.6435,42.7307,13500.0
2013-03-13 12:00:00,68.61,68.68,68.55,68.65,46100.0,42.7244,42.768,42.6871,42.7493,46100.0
2013-03-13 12:30:00,68.64,68.77,68.63,68.76,20300.0,42.7431,42.8241,42.7369,42.8178,20300.0
2013-03-13 13:00:00,68.76,68.79,68.65,68.66,13900.0,42.8178,42.8365,42.7493,42.7556,13900.0
2013-03-13 13:30:00,68.66,68.84,68.65,68.76,21600.0,42.7556,42.8677,42.7493,42.8178,21600.0
2013-03-13 14:00:00,68.75,68.78,68.7,68.7,24500.0,42.8116,42.8303,42.7805,42.7805,24500.0
2013-03-13 14:30:00,68.7,68.72,68.66,68.68,15500.0,42.7805,42.7929,42.7556,42.768,15500.0
2013-03-13 15:00:00,68.67,68.68,68.57,68.62,29200.0,42.7618,42.768,42.6995,42.7307,29200.0
2013-03-13 15:30:00,68.63,68.86,68.63,68.86,165400.0,42.7369,42.8801,42.7369,42.8801,165400.0
2013-03-14 09:30:00,69.09,69.42,68.7,69.3,25600.0,43.0233,43.2288,42.7805,43.1541,25600.0
2013-03-14 10:00:00,69.34,69.34,69.18,69.21,10200.0,43.179,43.179,43.0794,43.0981,10200.0
2013-03-14 10:30:00,69.23,69.48,69.23,69.45,19900.0,43.1105,43.2662,43.1105,43.2475,19900.0
2013-03-14 11:00:00,69.46,69.61,69.45,69.59,9400.0,43.2537,43.3472,43.2475,43.3347,9400.0
2013-03-14 11:30:00,69.59,69.72,69.58,69.67,11500.0,43.3347,43.4157,43.3285,43.3845,11500.0
2013-03-14 12:00:00,69.67,69.7,69.61,69.68,12300.0,43.3845,43.4032,43.3472,43.3907,12300.0
2013-03-14 12:30:00,69.69,69.79,69.68,69.79,16600.0,43.397,43.4592,43.3907,43.4592,16600.0
2013-03-14 13:00:00,69.78,69.82,69.73,69.73,11000.0,43.453,43.4779,43.4219,43.4219,11000.0
2013-03-14 13:30:00,69.74,69.83,69.7,69.72,13800.0,43.4281,43.4842,43.4032,43.4157,13800.0
2013-03-14 14:00:00,69.74,69.76,69.56,69.64,39600.0,43.4281,43.4406,43.316,43.3658,39600.0
2013-03-14 14:30:00,69.64,69.65,69.59,69.63,14500.0,43.3658,43.3721,43.3347,43.3596,14500.0
2013-03-14 15:00:00,69.61,69.7,69.6,69.66,41100.0,43.3472,43.4032,43.3409,43.3783,41100.0
2013-03-14 15:30:00,69.66,69.78,69.65,69.75,80200.0,43.3783,43.453,43.3721,43.4343,80200.0
2013-03-15 09:30:00,69.55,69.99,69.36,69.87,135200.0,43.3098,43.5838,43.1915,43.5091,135200.0
2013-03-15 10:00:00,69.85,70.02,69.81,69.96,22000.0,43.4966,43.6025,43.4717,43.5651,22000.0
2013-03-15 10:30:00,69.96,70.26,69.93,70.26,27800.0,43.5651,43.7519,43.5464,43.7519,27800.0
2013-03-15 11:00:00,70.25,70.46,70.24,70.44,14500.0,43.7457,43.8765,43.7395,43.864,14500.0
2013-03-15 11:30:00,70.43,70.44,70.18,70.19,28700.0,43.8578,43.864,43.7021,43.7083,28700.0
2013-03-15 12:00:00,70.2,70.31,70.15,70.27,20000.0,43.7146,43.7831,43.6834,43.7581,20000.0
2013-03-15 12:30:00,70.25,70.28,70.17,70.25,13000.0,43.7457,43.7644,43.6959,43.7457,13000.0
2013-03-15 13:00:00,70.24,70.24,70.14,70.2,20100.0,43.7395,43.7395,43.6772,43.7146,20100.0
2013-03-15 13:30:00,70.2,70.25,70.18,70.22,12900.0,43.7146,43.7457,43.7021,43.727,12900.0
2013-03-15 14:00:00,70.21,70.23,70.13,70.14,16500.0,43.7208,43.7332,43.671,43.6772,16500.0
2013-03-15 14:30:00,70.13,70.15,70.05,70.15,13600.0,43.671,43.6834,43.6211,43.6834,13600.0
2013-03-15 15:00:00,70.14,70.22,70.08,70.17,33100.0,43.6772,43.727,43.6398,43.6959,33100.0
2013-03-15 15:30:00,70.17,70.4,70.16,70.32,87900.0,43.6959,43.8391,43.6896,43.7893,87900.0
2013-03-18 09:30:00,70.0,70.6,69.83,70.32,34500.0,43.59,43.9636,43.4842,43.7893,34500.0
2013-03-18 10:00:00,70.3,70.33,69.89,70.06,25100.0,43.7768,43.7955,43.5215,43.6274,25100.0
2013-03-18 10:30:00,70.05,70.13,69.96,69.99,22500.0,43.6211,43.671,43.5651,43.5838,22500.0
2013-03-18 11:00:00,69.96,69.97,69.73,69.92,33100.0,43.5651,43.5713,43.4219,43.5402,33100.0
2013-03-18 11:30:00,69.88,70.04,69.82,70.04,37500.0,43.5153,43.6149,43.4779,43.6149,37500.0
2013-03-18 12:00:00,70.02,70.32,69.99,70.27,32900.0,43.6025,43.7893,43.5838,43.7581,32900.0
2013-03-18 12:30:00,70.26,70.3,70.16,70.27,26200.0,43.7519,43.7768,43.6896,43.7581,26200.0
2013-03-18 13:00:00,70.26,70.26,70.09,70.09,21500.0,43.7519,43.7519,43.6461,43.6461,21500.0
2013-03-18 13:30:00,70.08,70.13,70.0,70.12,22600.0,43.6398,43.671,43.59,43.6647,22600.0
2013-03-18 14:00:00,70.13,70.26,70.12,70.22,37800.0,43.671,43.7519,43.6647,43.727,37800.0
2013-03-18 14:30:00,70.22,70.22,69.93,69.93,24900.0,43.727,43.727,43.5464,43.5464,24900.0
2013-03-18 15:00:00,69.94,70.29,69.94,70.18,43900.0,43.5526,43.7706,43.5526,43.7021,43900.0
2013-03-18 15:30:00,70.17,70.29,69.95,70.27,120800.0,43.6959,43.7706,43.5589,43.7581,120800.0
2013-03-19 09:30:00,70.29,70.42,70.03,70.19,33300.0,43.7706,43.8516,43.6087,43.7083,33300.0
2013-03-19 10:00:00,70.24,70.25,69.84,69.91,24000.0,43.7395,43.7457,43.4904,43.534,24000.0
2013-03-19 10:30:00,69.94,70.01,69.78,69.99,27000.0,43.5526,43.5962,43.453,43.5838,27000.0
2013-03-19 11:00:00,69.99,70.1,69.92,70.0,20700.0,43.5838,43.6523,43.5402,43.59,20700.0
2013-03-19 11:30:00,70.0,70.13,69.9,69.99,26100.0,43.59,43.671,43.5277,43.5838,26100.0
2013-03-19 12:00:00,70.01,70.05,69.83,69.94,20900.0,43.5962,43.6211,43.4842,43.5526,20900.0
2013-03-19 12:30:00,69.93,69.93,69.59,69.67,21500.0,43.5464,43.5464,43.3347,43.3845,21500.0
2013-03-19 13:00:00,69.67,69.7,69.33,69.39,17700.0,43.3845,43.4032,43.1728,43.2102,17700.0
2013-03-19 13:30:00,69.37,69.45,69.23,69.39,17800.0,43.1977,43.2475,43.1105,43.2102,17800.0
2013-03-19 14:00:00,69.39,69.49,69.33,69.39,19600.0,43.2102,43.2724,43.1728,43.2102,19600.0
2013-03-19 14:30:00,69.41,69.6,69.4,69.51,20900.0,43.2226,43.3409,43.2164,43.2849,20900.0
2013-03-19 15:00:00,69.49,69.61,69.36,69.47,27500.0,43.2724,43.3472,43.1915,43.26,27500.0
2013-03-19 15:30:00,69.45,69.78,69.45,69.75,85000.0,43.2475,43.453,43.2475,43.4343,85000.0
2013-03-20 09:30:00,70.01,70.01,69.59,69.6,15500.0,43.5962,43.5962,43.3347,43.3409,15500.0
2013-03-20 10:00:00,69.59,69.77,69.48,69.55,25900.0,43.3347,43.4468,43.2662,43.3098,25900.0
2013-03-20 10:30:00,69.54,69.85,69.41,69.45,176500.0,43.3036,43.4966,43.2226,43.2475,176500.0
2013-03-20 11:00:00,69.45,69.6,69.26,69.59,87600.0,43.2475,43.3409,43.1292,43.3347,87600.0
2013-03-20 11:30:00,69.59,69.65,69.48,69.48,17600.0,43.3347,43.3721,43.2662,43.2662,17600.0
2013-03-20 12:00:00,69.45,69.5,69.31,69.34,18600.0,43.2475,43.2787,43.1603,43.179,18600.0
2013-03-20 12:30:00,69.34,69.42,69.3,69.4,22800.0,43.179,43.2288,43.1541,43.2164,22800.0
2013-03-20 13:00:00,69.4,69.4,69.22,69.25,25600.0,43.2164,43.2164,43.1043,43.123,25600.0
2013-03-20 13:30:00,69.25,69.31,69.04,69.11,39200.0,43.123,43.1603,42.9922,43.0358,39200.0
2013-03-20 14:00:00,69.09,69.25,68.99,69.13,24300.0,43.0233,43.123,42.9611,43.0483,24300.0
2013-03-20 14:30:00,69.11,69.21,69.03,69.21,31500.0,43.0358,43.0981,42.986,43.0981,31500.0
2013-03-20 15:00:00,69.2,69.54,69.15,69.53,75000.0,43.0918,43.3036,43.0607,43.2973,75000.0
2013-03-20 15:30:00,69.52,69.56,69.4,69.53,121800.0,43.2911,43.316,43.2164,43.2973,121800.0
2013-03-21 09:30:00,69.26,69.77,69.26,69.6,13700.0,43.1292,43.4468,43.1292,43.3409,13700.0
2013-03-21 10:00:00,69.56,69.77,69.55,69.7,31400.0,43.316,43.4468,43.3098,43.4032,31400.0
2013-03-21 10:30:00,69.72,69.77,69.58,69.63,27600.0,43.4157,43.4468,43.3285,43.3596,27600.0
2013-03-21 11:00:00,69.64,69.88,69.61,69.88,21800.0,43.3658,43.5153,43.3472,43.5153,21800.0
2013-03-21 11:30:00,69.86,69.9,69.79,69.89,30400.0,43.5028,43.5277,43.4592,43.5215,30400.0
2013-03-21 12:00:00,69.89,69.89,69.66,69.67,18100.0,43.5215,43.5215,43.3783,43.3845,18100.0
2013-03-21 12:30:00,69.66,69.77,69.53,69.75,28100.0,43.3783,43.4468,43.2973,43.4343,28100.0
2013-03-21 13:00:00,69.75,69.86,69.48,69.59,26500.0,43.4343,43.5028,43.2662,43.3347,26500.0
2013-03-21 13:30:00,69.59,69.59,69.43,69.55,26700.0,43.3347,43.3347,43.2351,43.3098,26700.0
2013-03-21 14:00:00,69.51,69.78,69.47,69.58,41600.0,43.2849,43.453,43.26,43.3285,41600.0
2013-03-21 14:30:00,69.58,69.68,69.38,69.44,72500.0,43.3285,43.3907,43.2039,43.2413,72500.0
2013-03-21 15:00:00,69.44,69.48,69.31,69.44,51400.0,43.2413,43.2662,43.1603,43.2413,51400.0
2013-03-21 15:30:00,69.45,69.45,69.13,69.2,114700.0,43.2475,43.2475,43.0483,43.0918,114700.0
2013-03-22 09:30:00,69.28,69.9,69.27,69.87,67700.0,43.1417,43.5277,43.1354,43.5091,67700.0
2013-03-22 10:00:00,69.89,70.09,69.8,70.06,33700.0,43.5215,43.6461,43.4655,43.6274,33700.0
2013-03-22 10:30:00,70.05,70.33,70.03,70.33,56600.0,43.6211,43.7955,43.6087,43.7955,56600.0
2013-03-22 11:00:00,70.33,70.45,70.31,70.39,40000.0,43.7955,43.8702,43.7831,43.8329,40000.0
2013-03-22 11:30:00,70.38,70.47,70.35,70.46,33600.0,43.8266,43.8827,43.808,43.8765,33600.0
2013-03-22 12:00:00,70.45,70.5,70.25,70.3,31900.0,43.8702,43.9014,43.7457,43.7768,31900.0
2013-03-22 12:30:00,70.29,70.36,70.25,70.27,21300.0,43.7706,43.8142,43.7457,43.7581,21300.0
2013-03-22 13:00:00,70.3,70.3,70.04,70.04,20400.0,43.7768,43.7768,43.6149,43.6149,20400.0
2013-03-22 13:30:00,70.05,70.05,69.82,69.84,17000.0,43.6211,43.6211,43.4779,43.4904,17000.0
2013-03-22 14:00:00,69.84,69.9,69.75,69.83,31300.0,43.4904,43.5277,43.4343,43.4842,31300.0
2013-03-22 14:30:00,69.81,69.86,69.75,69.76,20100.0,43.4717,43.5028,43.4343,43.4406,20100.0
2013-03-22 15:00:00,69.78,69.87,69.61,69.69,40200.0,43.453,43.5091,43.3472,43.397,40200.0
2013-03-22 15:30:00,69.68,69.9,69.64,69.9,79100.0,43.3907,43.5277,43.3658,43.5277,79100.0
2013-03-25 09:30:00,70.44,70.45,69.9,70.07,37400.0,43.864,43.8702,43.5277,43.6336,37400.0
2013-03-25 10:00:00,69.99,70.13,69.83,69.94,27800.0,43.5838,43.671,43.4842,43.5526,27800.0
2013-03-25 10:30:00,69.89,70.11,69.87,69.92,19100.0,43.5215,43.6585,43.5091,43.5402,19100.0
2013-03-25 11:00:00,69.91,69.99,69.78,69.93,52200.0,43.534,43.5838,43.453,43.5464,52200.0
2013-03-25 11:30:00,69.97,69.99,69.84,69.91,31200.0,43.5713,43.5838,43.4904,43.534,31200.0
2013-03-25 12:00:00,69.93,69.95,69.66,69.71,8600.0,43.5464,43.5589,43.3783,43.4094,8600.0
2013-03-25 12:30:00,69.67,69.91,69.67,69.84,20300.0,43.3845,43.534,43.3845,43.4904,20300.0
2013-03-25 13:00:00,69.8,69.95,69.75,69.95,18600.0,43.4655,43.5589,43.4343,43.5589,18600.0
2013-03-25 13:30:00,69.91,70.01,69.89,69.93,29600.0,43.534,43.5962,43.5215,43.5464,29600.0
2013-03-25 14:00:00,69.89,69.95,69.82,69.85,12300.0,43.5215,43.5589,43.4779,43.4966,12300.0
2013-03-25 14:30:00,69.82,69.86,69.72,69.79,14600.0,43.4779,43.5028,43.4157,43.4592,14600.0
2013-03-25 15:00:00,69.75,69.76,69.53,69.57,16600.0,43.4343,43.4406,43.2973,43.3222,16600.0
2013-03-25 15:30:00,69.54,69.68,69.42,69.66,77900.0,43.3036,43.3907,43.2288,43.3783,77900.0
2013-03-26 09:30:00,69.41,69.77,69.03,69.56,29100.0,43.6142,43.8404,43.3754,43.7084,29100.0
2013-03-26 10:00:00,69.49,69.53,69.35,69.5,15300.0,43.6645,43.6896,43.5765,43.6707,15300.0
2013-03-26 10:30:00,69.43,69.49,69.32,69.44,7800.0,43.6268,43.6645,43.5576,43.633,7800.0
2013-03-26 11:00:00,69.47,69.53,69.43,69.5,8100.0,43.6519,43.6896,43.6268,43.6707,8100.0
2013-03-26 11:30:00,69.51,69.66,69.47,69.56,6300.0,43.677,43.7713,43.6519,43.7084,6300.0
2013-03-26 12:00:00,69.56,69.57,69.4,69.42,18800.0,43.7084,43.7147,43.6079,43.6205,18800.0
2013-03-26 12:30:00,69.41,69.42,69.34,69.41,21800.0,43.6142,43.6205,43.5702,43.6142,21800.0
2013-03-26 13:00:00,69.41,69.59,69.39,69.53,10400.0,43.6142,43.7273,43.6016,43.6896,10400.0
2013-03-26 13:30:00,69.53,69.6,69.47,69.6,8200.0,43.6896,43.7336,43.6519,43.7336,8200.0
2013-03-26 14:00:00,69.6,69.63,69.55,69.6,16000.0,43.7336,43.7524,43.7022,43.7336,16000.0
2013-03-26 14:30:00,69.6,69.61,69.45,69.49,15700.0,43.7336,43.7399,43.6393,43.6645,15700.0
2013-03-26 15:00:00,69.5,69.55,69.41,69.46,37300.0,43.6707,43.7022,43.6142,43.6456,37300.0
2013-03-26 15:30:00,69.45,69.54,69.4,69.53,49100.0,43.6393,43.6959,43.6079,43.6896,49100.0
2013-03-27 09:30:00,69.36,69.45,69.14,69.3,16100.0,43.5828,43.6393,43.4445,43.5451,16100.0
2013-03-27 10:00:00,69.3,69.38,69.21,69.36,3900.0,43.5451,43.5953,43.4885,43.5828,3900.0
2013-03-27 10:30:00,69.39,69.49,69.32,69.36,15100.0,43.6016,43.6645,43.5576,43.5828,15100.0
2013-03-27 11:00:00,69.36,69.43,69.22,69.27,36300.0,43.5828,43.6268,43.4948,43.5262,36300.0
2013-03-27 11:30:00,69.3,69.3,69.07,69.12,31300.0,43.5451,43.5451,43.4005,43.432,31300.0
2013-03-27 12:00:00,69.1,69.1,68.91,69.02,27900.0,43.4194,43.4194,43.3,43.3691,27900.0
2013-03-27 12:30:00,69.03,69.24,69.03,69.22,28500.0,43.3754,43.5074,43.3754,43.4948,28500.0
2013-03-27 13:00:00,69.22,69.25,69.09,69.1,10900.0,43.4948,43.5137,43.4131,43.4194,10900.0
2013-03-27 13:30:00,69.1,69.1,69.0,69.03,20500.0,43.4194,43.4194,43.3566,43.3754,20500.0
2013-03-27 14:00:00,69.04,69.24,69.04,69.16,34600.0,43.3817,43.5074,43.3817,43.4571,34600.0
2013-03-27 14:30:00,69.16,69.2,69.07,69.15,40500.0,43.4571,43.4822,43.4005,43.4508,40500.0
2013-03-27 15:00:00,69.16,69.17,69.08,69.14,48700.0,43.4571,43.4634,43.4068,43.4445,48700.0
2013-03-27 15:30:00,69.14,69.18,69.06,69.1,86000.0,43.4445,43.4697,43.3943,43.4194,86000.0
2013-03-28 09:30:00,69.15,69.34,68.84,69.24,26500.0,43.4508,43.5702,43.256,43.5074,26500.0
2013-03-28 10:00:00,69.22,69.28,69.1,69.14,55100.0,43.4948,43.5325,43.4194,43.4445,55100.0
2013-03-28 10:30:00,69.14,69.23,69.1,69.18,25400.0,43.4445,43.5011,43.4194,43.4697,25400.0
2013-03-28 11:00:00,69.19,69.19,68.7,68.79,47500.0,43.4759,43.4759,43.1681,43.2246,47500.0
2013-03-28 11:30:00,68.84,68.98,68.77,68.77,23200.0,43.256,43.344,43.212,43.212,23200.0
2013-03-28 12:00:00,68.77,68.78,68.47,68.51,74300.0,43.212,43.2183,43.0235,43.0487,74300.0
2013-03-28 12:30:00,68.51,68.67,68.5,68.64,38800.0,43.0487,43.1492,43.0424,43.1304,38800.0
2013-03-28 13:00:00,68.63,68.63,68.33,68.36,62100.0,43.1241,43.1241,42.9356,42.9544,62100.0
2013-03-28 13:30:00,68.36,68.44,68.22,68.26,54300.0,42.9544,43.0047,42.8664,42.8916,54300.0
2013-03-28 14:00:00,68.29,68.34,68.18,68.3,74400.0,42.9104,42.9418,42.8413,42.9167,74400.0
2013-03-28 14:30:00,68.3,68.3,68.19,68.23,110300.0,42.9167,42.9167,42.8476,42.8727,110300.0
2013-03-28 15:00:00,68.23,68.28,68.17,68.2,80000.0,42.8727,42.9041,42.835,42.8539,80000.0
2013-03-28 15:30:00,68.2,68.7,68.15,68.68,364900.0,42.8539,43.1681,42.8225,43.1555,364900.0
2013-04-01 09:30:00,68.74,69.17,68.63,69.08,28300.0,43.1932,43.4634,43.1241,43.4068,28300.0
2013-04-01 10:00:00,69.07,69.1,68.57,68.7,40500.0,43.4005,43.4194,43.0864,43.1681,40500.0
2013-04-01 10:30:00,68.7,68.75,68.56,68.65,37000.0,43.1681,43.1995,43.0801,43.1366,37000.0
2013-04-01 11:00:00,68.66,68.79,68.61,68.77,29400.0,43.1429,43.2246,43.1115,43.212,29400.0
2013-04-01 11:30:00,68.78,68.91,68.75,68.86,31500.0,43.2183,43.3,43.1995,43.2686,31500.0
2013-04-01 12:00:00,68.86,68.89,68.79,68.82,18000.0,43.2686,43.2874,43.2246,43.2435,18000.0
2013-04-01 12:30:00,68.83,68.84,68.73,68.8,94600.0,43.2497,43.256,43.1869,43.2309,94600.0
2013-04-01 13:00:00,68.8,68.83,68.71,68.79,76800.0,43.2309,43.2497,43.1743,43.2246,76800.0
2013-04-01 13:30:00,68.8,69.05,68.79,69.05,42300.0,43.2309,43.388,43.2246,43.388,42300.0
2013-04-01 14:00:00,69.05,69.3,69.04,69.25,36200.0,43.388,43.5451,43.3817,43.5137,36200.0
2013-04-01 14:30:00,69.26,69.27,69.19,69.2,33400.0,43.5199,43.5262,43.4759,43.4822,33400.0
2013-04-01 15:00:00,69.19,69.46,69.16,69.44,47200.0,43.4759,43.6456,43.4571,43.633,47200.0
2013-04-01 15:30:00,69.45,69.61,69.37,69.46,163000.0,43.6393,43.7399,43.5891,43.6456,163000.0
2013-04-02 09:30:00,69.79,69.99,69.61,69.8,27700.0,43.853,43.9786,43.7399,43.8592,27700.0
2013-04-02 10:00:00,69.79,69.99,69.77,69.9,22400.0,43.853,43.9786,43.8404,43.9221,22400.0
2013-04-02 10:30:00,69.88,70.02,69.77,69.93,19900.0,43.9095,43.9975,43.8404,43.9409,19900.0
2013-04-02 11:00:00,69.91,69.91,69.64,69.77,32100.0,43.9284,43.9284,43.7587,43.8404,32100.0
2013-04-02 11:30:00,69.77,69.88,69.77,69.83,19400.0,43.8404,43.9095,43.8404,43.8781,19400.0
2013-04-02 12:00:00,69.84,69.87,69.74,69.74,24000.0,43.8844,43.9032,43.8215,43.8215,24000.0
2013-04-02 12:30:00,69.74,69.8,69.68,69.74,14300.0,43.8215,43.8592,43.7838,43.8215,14300.0
2013-04-02 13:00:00,69.76,69.84,69.7,69.8,43400.0,43.8341,43.8844,43.7964,43.8592,43400.0
2013-04-02 13:30:00,69.8,69.87,69.8,69.82,254800.0,43.8592,43.9032,43.8592,43.8718,254800.0
2013-04-02 14:00:00,69.84,69.85,69.81,69.84,44100.0,43.8844,43.8907,43.8655,43.8844,44100.0
2013-04-02 14:30:00,69.82,69.85,69.78,69.8,26400.0,43.8718,43.8907,43.8467,43.8592,26400.0
2013-04-02 15:00:00,69.8,69.85,69.72,69.76,62800.0,43.8592,43.8907,43.809,43.8341,62800.0
2013-04-02 15:30:00,69.76,69.81,69.67,69.77,77700.0,43.8341,43.8655,43.7776,43.8404,77700.0
2013-04-03 09:30:00,69.83,70.06,69.61,69.83,43400.0,43.8781,44.0226,43.7399,43.8781,43400.0
2013-04-03 10:00:00,69.83,69.87,69.62,69.8,29200.0,43.8781,43.9032,43.7461,43.8592,29200.0
2013-04-03 10:30:00,69.76,69.84,69.63,69.63,38000.0,43.8341,43.8844,43.7524,43.7524,38000.0
2013-04-03 11:00:00,69.71,69.75,69.55,69.7,37800.0,43.8027,43.8278,43.7022,43.7964,37800.0
2013-04-03 11:30:00,69.71,69.76,69.52,69.68,14400.0,43.8027,43.8341,43.6833,43.7838,14400.0
2013-04-03 12:00:00,69.66,69.71,69.58,69.66,11900.0,43.7713,43.8027,43.721,43.7713,11900.0
2013-04-03 12:30:00,69.65,69.73,69.63,69.64,13100.0,43.765,43.8153,43.7524,43.7587,13100.0
2013-04-03 13:00:00,69.66,69.71,69.37,69.49,13800.0,43.7713,43.8027,43.5891,43.6645,13800.0
2013-04-03 13:30:00,69.51,69.56,69.35,69.36,13000.0,43.677,43.7084,43.5765,43.5828,13000.0
2013-04-03 14:00:00,69.36,69.46,69.23,69.37,13400.0,43.5828,43.6456,43.5011,43.5891,13400.0
2013-04-03 14:30:00,69.4,69.62,69.38,69.6,21200.0,43.6079,43.7461,43.5953,43.7336,21200.0
2013-04-03 15:00:00,69.58,69.61,69.42,69.44,32300.0,43.721,43.7399,43.6205,43.633,32300.0
2013-04-03 15:30:00,69.44,69.55,69.32,69.38,81100.0,43.633,43.7022,43.5576,43.5953,81100.0
2013-04-04 09:30:00,69.58,70.08,69.58,70.08,9500.0,43.721,44.0352,43.721,44.0352,9500.0
2013-04-04 10:00:00,70.1,70.19,69.87,69.99,19500.0,44.0478,44.1043,43.9032,43.9786,19500.0
2013-04-04 10:30:00,70.03,70.32,69.99,70.21,30300.0,44.0038,44.186,43.9786,44.1169,30300.0
2013-04-04 11:00:00,70.25,70.42,70.25,70.39,9900.0,44.142,44.2488,44.142,44.23,9900.0
2013-04-04 11:30:00,70.41,70.55,70.26,70.3,28100.0,44.2425,44.3305,44.1483,44.1734,28100.0
2013-04-04 12:00:00,70.28,70.38,70.25,70.34,22000.0,44.1609,44.2237,44.142,44.1986,22000.0
2013-04-04 12:30:00,70.34,70.44,70.3,70.44,7700.0,44.1986,44.2614,44.1734,44.2614,7700.0
2013-04-04 13:00:00,70.45,70.45,70.3,70.31,13200.0,44.2677,44.2677,44.1734,44.1797,13200.0
2013-04-04 13:30:00,70.31,70.47,70.28,70.44,15500.0,44.1797,44.2802,44.1609,44.2614,15500.0
2013-04-04 14:00:00,70.44,70.7,70.42,70.68,12900.0,44.2614,44.4248,44.2488,44.4122,12900.0
2013-04-04 14:30:00,70.65,70.79,70.65,70.68,24800.0,44.3933,44.4813,44.3933,44.4122,24800.0
2013-04-04 15:00:00,70.67,70.81,70.67,70.81,50100.0,44.4059,44.4939,44.4059,44.4939,50100.0
2013-04-04 15:30:00,70.81,70.97,70.67,70.89,67800.0,44.4939,44.5944,44.4059,44.5442,67800.0
2013-04-05 09:30:00,70.18,71.11,70.01,71.08,76900.0,44.098,44.6824,43.9912,44.6635,76900.0
2013-04-05 10:00:00,71.06,71.3,70.97,71.29,35000.0,44.651,44.8018,44.5944,44.7955,35000.0
2013-04-05 10:30:00,71.26,71.62,71.21,71.57,71300.0,44.7766,45.0029,44.7452,44.9714,71300.0
2013-04-05 11:00:00,71.59,71.99,71.56,71.95,92700.0,44.984,45.2353,44.9652,45.2102,92700.0
2013-04-05 11:30:00,71.94,71.97,71.75,71.78,41100.0,45.2039,45.2228,45.0845,45.1034,41100.0
2013-04-05 12:00:00,71.78,71.88,71.67,71.7,36400.0,45.1034,45.1662,45.0343,45.0531,36400.0
2013-04-05 12:30:00,71.7,71.91,71.66,71.75,91100.0,45.0531,45.1851,45.028,45.0845,91100.0
2013-04-05 13:00:00,71.75,71.93,71.74,71.83,31300.0,45.0845,45.1976,45.0783,45.1348,31300.0
2013-04-05 13:30:00,71.82,71.94,71.8,71.85,26500.0,45.1285,45.2039,45.116,45.1474,26500.0
2013-04-05 14:00:00,71.84,71.94,71.74,71.94,44100.0,45.1411,45.2039,45.0783,45.2039,44100.0
2013-04-05 14:30:00,71.94,72.11,71.88,71.96,65100.0,45.2039,45.3107,45.1662,45.2165,65100.0
2013-04-05 15:00:00,71.95,72.07,71.92,72.05,58500.0,45.2102,45.2856,45.1914,45.273,58500.0
2013-04-05 15:30:00,72.04,72.06,71.94,72.03,154100.0,45.2668,45.2793,45.2039,45.2605,154100.0
2013-04-08 09:30:00,72.05,72.17,71.78,71.99,58300.0,45.273,45.3485,45.1034,45.2353,58300.0
2013-04-08 10:00:00,72.03,72.37,71.93,72.29,43500.0,45.2605,45.4741,45.1976,45.4239,43500.0
2013-04-08 10:30:00,72.33,72.54,72.27,72.35,41000.0,45.449,45.5809,45.4113,45.4616,41000.0
2013-04-08 11:00:00,72.34,72.49,72.28,72.48,23400.0,45.4553,45.5495,45.4176,45.5432,23400.0
2013-04-08 11:30:00,72.49,72.49,72.25,72.34,25200.0,45.5495,45.5495,45.3987,45.4553,25200.0
2013-04-08 12:00:00,72.35,72.39,72.17,72.25,22700.0,45.4616,45.4867,45.3485,45.3987,22700.0
2013-04-08 12:30:00,72.27,72.29,72.19,72.27,24600.0,45.4113,45.4239,45.361,45.4113,24600.0
2013-04-08 13:00:00,72.27,72.53,72.27,72.53,34500.0,45.4113,45.5747,45.4113,45.5747,34500.0
2013-04-08 13:30:00,72.52,72.66,72.32,72.66,34200.0,45.5684,45.6563,45.4427,45.6563,34200.0
2013-04-08 14:00:00,72.68,72.74,72.42,72.46,40000.0,45.6689,45.7066,45.5055,45.5307,40000.0
2013-04-08 14:30:00,72.46,72.73,72.46,72.68,31000.0,45.5307,45.7003,45.5307,45.6689,31000.0
2013-04-08 15:00:00,72.67,72.69,72.59,72.66,42600.0,45.6626,45.6752,45.6124,45.6563,42600.0
2013-04-08 15:30:00,72.67,72.79,72.55,72.75,114600.0,45.6626,45.738,45.5872,45.7129,114600.0
2013-04-09 09:30:00,72.97,72.98,72.3,72.31,64700.0,45.8511,45.8574,45.4301,45.4364,64700.0
2013-04-09 10:00:00,72.34,72.52,72.2,72.44,123600.0,45.4553,45.5684,45.3673,45.5181,123600.0
2013-04-09 10:30:00,72.44,72.51,72.34,72.39,26300.0,45.5181,45.5621,45.4553,45.4867,26300.0
2013-04-09 11:00:00,72.42,72.53,72.14,72.3,40900.0,45.5055,45.5747,45.3296,45.4301,40900.0
2013-04-09 11:30:00,72.36,72.41,72.25,72.25,10600.0,45.4678,45.4993,45.3987,45.3987,10600.0
2013-04-09 12:00:00,72.29,72.38,72.28,72.34,38900.0,45.4239,45.4804,45.4176,45.4553,38900.0
2013-04-09 12:30:00,72.32,72.5,72.32,72.48,11800.0,45.4427,45.5558,45.4427,45.5432,11800.0
2013-04-09 13:00:00,72.5,72.5,72.31,72.32,31900.0,45.5558,45.5558,45.4364,45.4427,31900.0
2013-04-09 13:30:00,72.3,72.41,72.29,72.35,14200.0,45.4301,45.4993,45.4239,45.4616,14200.0
2013-04-09 14:00:00,72.35,72.4,72.3,72.34,26100.0,45.4616,45.493,45.4301,45.4553,26100.0
2013-04-09 14:30:00,72.34,72.53,72.31,72.5,58100.0,45.4553,45.5747,45.4364,45.5558,58100.0
2013-04-09 15:00:00,72.51,72.54,72.3,72.43,25600.0,45.5621,45.5809,45.4301,45.5118,25600.0
2013-04-09 15:30:00,72.43,72.48,72.33,72.39,86800.0,45.5118,45.5432,45.449,45.4867,86800.0
2013-04-10 09:30:00,72.8,72.8,72.31,72.49,20000.0,45.7443,45.7443,45.4364,45.5495,20000.0
2013-04-10 10:00:00,72.48,72.66,72.48,72.63,14100.0,45.5432,45.6563,45.5432,45.6375,14100.0
2013-04-10 10:30:00,72.63,72.64,72.37,72.47,28900.0,45.6375,45.6438,45.4741,45.537,28900.0
2013-04-10 11:00:00,72.49,72.55,72.29,72.4,42500.0,45.5495,45.5872,45.4239,45.493,42500.0
2013-04-10 11:30:00,72.41,72.41,72.15,72.16,26400.0,45.4993,45.4993,45.3359,45.3422,26400.0
2013-04-10 12:00:00,72.16,72.23,72.1,72.17,19600.0,45.3422,45.3862,45.3045,45.3485,19600.0
2013-04-10 12:30:00,72.17,72.23,72.06,72.17,21600.0,45.3485,45.3862,45.2793,45.3485,21600.0
2013-04-10 13:00:00,72.18,72.2,72.08,72.14,11700.0,45.3547,45.3673,45.2919,45.3296,11700.0
2013-04-10 13:30:00,72.15,72.18,72.07,72.11,23300.0,45.3359,45.3547,45.2856,45.3107,23300.0
2013-04-10 14:00:00,72.13,72.16,72.03,72.05,13100.0,45.3233,45.3422,45.2605,45.273,13100.0
2013-04-10 14:30:00,72.05,72.15,72.03,72.1,13200.0,45.273,45.3359,45.2605,45.3045,13200.0
2013-04-10 15:00:00,72.1,72.1,71.9,71.9,32500.0,45.3045,45.3045,45.1788,45.1788,32500.0
2013-04-10 15:30:00,71.89,72.11,71.88,72.06,70900.0,45.1725,45.3107,45.1662,45.2793,70900.0
2013-04-11 09:30:00,72.1,72.75,71.94,72.05,26100.0,45.3045,45.7129,45.2039,45.273,26100.0
2013-04-11 10:00:00,72.12,72.62,72.12,72.6,14700.0,45.317,45.6312,45.317,45.6186,14700.0
2013-04-11 10:30:00,72.56,72.61,72.38,72.43,52800.0,45.5935,45.6249,45.4804,45.5118,52800.0
2013-04-11 11:00:00,72.43,72.43,72.26,72.37,28200.0,45.5118,45.5118,45.405,45.4741,28200.0
2013-04-11 11:30:00,72.35,72.43,72.32,72.36,11100.0,45.4616,45.5118,45.4427,45.4678,11100.0
2013-04-11 12:00:00,72.32,72.37,72.17,72.21,13900.0,45.4427,45.4741,45.3485,45.3736,13900.0
2013-04-11 12:30:00,72.18,72.18,71.94,71.96,24100.0,45.3547,45.3547,45.2039,45.2165,24100.0
2013-04-11 13:00:00,71.97,72.03,71.92,71.98,15700.0,45.2228,45.2605,45.1914,45.2291,15700.0
2013-04-11 13:30:00,71.98,72.02,71.82,71.83,25500.0,45.2291,45.2542,45.1285,45.1348,25500.0
2013-04-11 14:00:00,71.84,72.03,71.84,71.92,85800.0,45.1411,45.2605,45.1411,45.1914,85800.0
2013-04-11 14:30:00,71.91,72.0,71.88,72.0,27700.0,45.1851,45.2416,45.1662,45.2416,27700.0
2013-04-11 15:00:00,71.99,72.13,71.95,72.01,20200.0,45.2353,45.3233,45.2102,45.2479,20200.0
2013-04-11 15:30:00,72.01,72.09,71.85,71.88,151000.0,45.2479,45.2982,45.1474,45.1662,151000.0
2013-04-12 09:30:00,71.83,72.16,71.83,72.14,27600.0,45.1348,45.3422,45.1348,45.3296,27600.0
2013-04-12 10:00:00,72.08,72.57,72.08,72.56,31400.0,45.2919,45.5998,45.2919,45.5935,31400.0
2013-04-12 10:30:00,72.56,72.57,72.29,72.29,21500.0,45.5935,45.5998,45.4239,45.4239,21500.0
2013-04-12 11:00:00,72.29,72.33,72.04,72.06,42200.0,45.4239,45.449,45.2668,45.2793,42200.0
2013-04-12 11:30:00,72.06,72.14,71.91,71.92,28300.0,45.2793,45.3296,45.1851,45.1914,28300.0
2013-04-12 12:00:00,71.92,71.94,71.83,71.9,20100.0,45.1914,45.2039,45.1348,45.1788,20100.0
2013-04-12 12:30:00,71.87,71.93,71.87,71.89,16600.0,45.1599,45.1976,45.1599,45.1725,16600.0
2013-04-12 13:00:00,71.91,71.92,71.85,71.88,31100.0,45.1851,45.1914,45.1474,45.1662,31100.0
2013-04-12 13:30:00,71.88,71.97,71.85,71.96,18300.0,45.1662,45.2228,45.1474,45.2165,18300.0
2013-04-12 14:00:00,71.97,72.14,71.91,72.11,24800.0,45.2228,45.3296,45.1851,45.3107,24800.0
2013-04-12 14:30:00,72.1,72.24,72.1,72.14,22100.0,45.3045,45.3924,45.3045,45.3296,22100.0
2013-04-12 15:00:00,72.14,72.16,72.08,72.14,30700.0,45.3296,45.3422,45.2919,45.3296,30700.0
2013-04-12 15:30:00,72.14,72.42,72.13,72.34,113400.0,45.3296,45.5055,45.3233,45.4553,113400.0
2013-04-15 09:30:00,72.0,72.5,71.86,72.42,33200.0,45.2416,45.5558,45.1537,45.5055,33200.0
2013-04-15 10:00:00,72.41,72.46,72.05,72.11,26800.0,45.4993,45.5307,45.273,45.3107,26800.0
2013-04-15 10:30:00,72.12,72.18,72.05,72.14,25700.0,45.317,45.3547,45.273,45.3296,25700.0
2013-04-15 11:00:00,72.11,72.17,72.03,72.07,21300.0,45.3107,45.3485,45.2605,45.2856,21300.0
2013-04-15 11:30:00,72.08,72.1,71.79,71.89,46900.0,45.2919,45.3045,45.1097,45.1725,46900.0
2013-04-15 12:00:00,71.89,71.91,71.6,71.66,14500.0,45.1725,45.1851,44.9903,45.028,14500.0
2013-04-15 12:30:00,71.63,71.68,71.38,71.56,26200.0,45.0091,45.0406,44.852,44.9652,26200.0
2013-04-15 13:00:00,71.58,71.89,71.52,71.82,26600.0,44.9777,45.1725,44.94,45.1285,26600.0
2013-04-15 13:30:00,71.82,71.87,71.63,71.78,33100.0,45.1285,45.1599,45.0091,45.1034,33100.0
2013-04-15 14:00:00,71.78,71.83,71.7,71.77,35600.0,45.1034,45.1348,45.0531,45.0971,35600.0
2013-04-15 14:30:00,71.79,71.9,71.51,71.55,46300.0,45.1097,45.1788,44.9337,44.9589,46300.0
2013-04-15 15:00:00,71.52,71.6,71.31,71.31,43600.0,44.94,44.9903,44.8081,44.8081,43600.0
2013-04-15 15:30:00,71.31,71.55,71.12,71.26,101900.0,44.8081,44.9589,44.6887,44.7766,101900.0
2013-04-16 09:30:00,71.64,71.64,70.77,71.33,59200.0,45.0154,45.0154,44.4688,44.8206,59200.0
2013-04-16 10:00:00,71.39,71.61,71.31,71.52,27000.0,44.8583,44.9966,44.8081,44.94,27000.0
2013-04-16 10:30:00,71.49,71.8,71.49,71.8,17300.0,44.9212,45.116,44.9212,45.116,17300.0
2013-04-16 11:00:00,71.81,71.98,71.72,71.88,15800.0,45.1222,45.2291,45.0657,45.1662,15800.0
2013-04-16 11:30:00,71.9,72.08,71.83,71.87,22800.0,45.1788,45.2919,45.1348,45.1599,22800.0
2013-04-16 12:00:00,71.83,71.89,71.68,71.82,9800.0,45.1348,45.1725,45.0406,45.1285,9800.0
2013-04-16 12:30:00,71.76,71.84,71.69,71.73,41000.0,45.0908,45.1411,45.0468,45.072,41000.0
2013-04-16 13:00:00,71.74,71.81,71.68,71.75,23200.0,45.0783,45.1222,45.0406,45.0845,23200.0
2013-04-16 13:30:00,71.75,71.88,71.73,71.87,24000.0,45.0845,45.1662,45.072,45.1599,24000.0
2013-04-16 14:00:00,71.86,71.98,71.85,71.97,36900.0,45.1537,45.2291,45.1474,45.2228,36900.0
2013-04-16 14:30:00,71.95,72.21,71.92,72.13,51900.0,45.2102,45.3736,45.1914,45.3233,51900.0
2013-04-16 15:00:00,72.12,72.21,72.07,72.11,34700.0,45.317,45.3736,45.2856,45.3107,34700.0
2013-04-16 15:30:00,72.11,72.36,72.11,72.36,90500.0,45.3107,45.4678,45.3107,45.4678,90500.0
2013-04-17 09:30:00,72.16,72.16,70.88,71.5,33400.0,45.3422,45.3422,44.5379,44.9275,33400.0
2013-04-17 10:00:00,71.43,71.5,71.08,71.17,10000.0,44.8835,44.9275,44.6635,44.7201,10000.0
2013-04-17 10:30:00,71.13,71.3,71.07,71.13,11200.0,44.695,44.8018,44.6573,44.695,11200.0
2013-04-17 11:00:00,71.12,71.22,70.98,71.11,15300.0,44.6887,44.7515,44.6007,44.6824,15300.0
2013-04-17 11:30:00,71.09,71.15,70.85,70.87,21100.0,44.6698,44.7075,44.519,44.5316,21100.0
2013-04-17 12:00:00,70.9,70.99,70.79,70.8,11800.0,44.5504,44.607,44.4813,44.4876,11800.0
2013-04-17 12:30:00,70.81,71.0,70.72,70.98,8400.0,44.4939,44.6133,44.4373,44.6007,8400.0
2013-04-17 13:00:00,70.89,70.92,70.73,70.76,6700.0,44.5442,44.563,44.4436,44.4625,6700.0
2013-04-17 13:30:00,70.8,71.05,70.8,70.98,19300.0,44.4876,44.6447,44.4876,44.6007,19300.0
2013-04-17 14:00:00,70.98,71.06,70.84,70.9,16800.0,44.6007,44.651,44.5127,44.5504,16800.0
2013-04-17 14:30:00,70.93,71.19,70.83,71.11,30600.0,44.5693,44.7327,44.5065,44.6824,30600.0
2013-04-17 15:00:00,71.19,71.42,71.08,71.29,33500.0,44.7327,44.8772,44.6635,44.7955,33500.0
2013-04-17 15:30:00,71.28,71.42,71.19,71.29,52000.0,44.7892,44.8772,44.7327,44.7955,52000.0
2013-04-18 09:30:00,71.49,71.54,71.23,71.35,32800.0,44.9212,44.9526,44.7578,44.8332,32800.0
2013-04-18 10:00:00,71.4,71.46,70.68,70.96,70100.0,44.8646,44.9023,44.4122,44.5881,70100.0
2013-04-18 10:30:00,70.97,71.25,70.95,71.16,23700.0,44.5944,44.7704,44.5819,44.7138,23700.0
2013-04-18 11:00:00,71.13,71.2,70.67,70.67,49500.0,44.695,44.7389,44.4059,44.4059,49500.0
2013-04-18 11:30:00,70.71,70.95,70.71,70.83,35700.0,44.4311,44.5819,44.4311,44.5065,35700.0
2013-04-18 12:00:00,70.79,70.81,70.66,70.73,26200.0,44.4813,44.4939,44.3996,44.4436,26200.0
2013-04-18 12:30:00,70.77,71.05,70.72,70.95,19900.0,44.4688,44.6447,44.4373,44.5819,19900.0
2013-04-18 13:00:00,70.94,71.14,70.9,71.12,13500.0,44.5756,44.7012,44.5504,44.6887,13500.0
2013-04-18 13:30:00,71.14,71.16,71.0,71.06,16500.0,44.7012,44.7138,44.6133,44.651,16500.0
2013-04-18 14:00:00,71.07,71.08,70.75,70.85,38800.0,44.6573,44.6635,44.4562,44.519,38800.0
2013-04-18 14:30:00,70.83,70.88,70.63,70.72,14800.0,44.5065,44.5379,44.3808,44.4373,14800.0
2013-04-18 15:00:00,70.72,71.01,70.61,70.96,54500.0,44.4373,44.6196,44.3682,44.5881,54500.0
2013-04-18 15:30:00,70.99,71.03,70.78,70.98,111900.0,44.607,44.6321,44.475,44.6007,111900.0
2013-04-19 09:30:00,71.15,71.57,70.83,70.97,26000.0,44.7075,44.9714,44.5065,44.5944,26000.0
2013-04-19 10:00:00,71.06,71.15,70.86,70.94,7200.0,44.651,44.7075,44.5253,44.5756,7200.0
2013-04-19 10:30:00,70.93,71.08,70.92,71.06,10100.0,44.5693,44.6635,44.563,44.651,10100.0
2013-04-19 11:00:00,71.06,71.24,70.94,71.22,38400.0,44.651,44.7641,44.5756,44.7515,38400.0
2013-04-19 11:30:00,71.21,71.49,71.19,71.36,14900.0,44.7452,44.9212,44.7327,44.8395,14900.0
2013-04-19 12:00:00,71.36,71.36,71.19,71.27,17300.0,44.8395,44.8395,44.7327,44.7829,17300.0
2013-04-19 12:30:00,71.26,71.28,71.14,71.23,6400.0,44.7766,44.7892,44.7012,44.7578,6400.0
2013-04-19 13:00:00,71.24,71.27,71.13,71.21,34200.0,44.7641,44.7829,44.695,44.7452,34200.0
2013-04-19 13:30:00,71.22,71.28,71.2,71.24,10000.0,44.7515,44.7892,44.7389,44.7641,10000.0
2013-04-19 14:00:00,71.24,71.34,71.23,71.26,12800.0,44.7641,44.8269,44.7578,44.7766,12800.0
2013-04-19 14:30:00,71.27,71.33,71.16,71.27,22900.0,44.7829,44.8206,44.7138,44.7829,22900.0
2013-04-19 15:00:00,71.27,71.53,71.22,71.52,19900.0,44.7829,44.9463,44.7515,44.94,19900.0
2013-04-19 15:30:00,71.52,71.75,71.51,71.65,62000.0,44.94,45.0845,44.9337,45.0217,62000.0
2013-04-22 09:30:00,71.89,71.89,70.88,71.48,22800.0,45.1725,45.1725,44.5379,44.9149,22800.0
2013-04-22 10:00:00,71.34,71.56,71.23,71.46,23700.0,44.8269,44.9652,44.7578,44.9023,23700.0
2013-04-22 10:30:00,71.44,71.56,71.36,71.44,11000.0,44.8898,44.9652,44.8395,44.8898,11000.0
2013-04-22 11:00:00,71.43,71.44,71.35,71.41,19100.0,44.8835,44.8898,44.8332,44.8709,19100.0
2013-04-22 11:30:00,71.39,71.51,71.34,71.51,8400.0,44.8583,44.9337,44.8269,44.9337,8400.0
2013-04-22 12:00:00,71.51,71.73,71.51,71.6,10600.0,44.9337,45.072,44.9337,44.9903,10600.0
2013-04-22 12:30:00,71.62,71.71,71.53,71.56,16900.0,45.0029,45.0594,44.9463,44.9652,16900.0
2013-04-22 13:00:00,71.55,71.56,71.43,71.48,22100.0,44.9589,44.9652,44.8835,44.9149,22100.0
2013-04-22 13:30:00,71.48,71.6,71.44,71.52,10700.0,44.9149,44.9903,44.8898,44.94,10700.0
2013-04-22 14:00:00,71.52,71.65,71.52,71.59,17300.0,44.94,45.0217,44.94,44.984,17300.0
2013-04-22 14:30:00,71.59,71.8,71.56,71.65,24000.0,44.984,45.116,44.9652,45.0217,24000.0
2013-04-22 15:00:00,71.62,71.64,71.48,71.54,26000.0,45.0029,45.0154,44.9149,44.9526,26000.0
2013-04-22 15:30:00,71.51,71.54,71.4,71.51,33000.0,44.9337,44.9526,44.8646,44.9337,33000.0
2013-04-23 09:30:00,71.86,71.86,71.34,71.49,27700.0,45.1537,45.1537,44.8269,44.9212,27700.0
2013-04-23 10:00:00,71.52,71.58,71.17,71.24,28300.0,44.94,44.9777,44.7201,44.7641,28300.0
2013-04-23 10:30:00,71.25,71.31,71.13,71.17,12900.0,44.7704,44.8081,44.695,44.7201,12900.0
2013-04-23 11:00:00,71.18,71.28,71.03,71.07,25700.0,44.7264,44.7892,44.6321,44.6573,25700.0
2013-04-23 11:30:00,71.08,71.25,71.05,71.14,21000.0,44.6635,44.7704,44.6447,44.7012,21000.0
2013-04-23 12:00:00,71.14,71.34,71.13,71.34,24400.0,44.7012,44.8269,44.695,44.8269,24400.0
2013-04-23 12:30:00,71.35,71.5,71.34,71.49,29000.0,44.8332,44.9275,44.8269,44.9212,29000.0
2013-04-23 13:00:00,71.46,71.57,70.92,71.37,22200.0,44.9023,44.9714,44.563,44.8458,22200.0
2013-04-23 13:30:00,71.35,71.48,71.3,71.47,22800.0,44.8332,44.9149,44.8018,44.9086,22800.0
2013-04-23 14:00:00,71.44,71.54,71.41,71.46,28300.0,44.8898,44.9526,44.8709,44.9023,28300.0
2013-04-23 14:30:00,71.45,71.45,71.32,71.44,45700.0,44.896,44.896,44.8143,44.8898,45700.0
2013-04-23 15:00:00,71.43,71.61,71.38,71.53,31600.0,44.8835,44.9966,44.852,44.9463,31600.0
2013-04-23 15:30:00,71.55,71.57,71.39,71.57,39900.0,44.9589,44.9714,44.8583,44.9714,39900.0
2013-04-24 09:30:00,71.67,71.87,71.42,71.73,15900.0,45.0343,45.1599,44.8772,45.072,15900.0
2013-04-24 10:00:00,71.66,71.67,71.34,71.49,24300.0,45.028,45.0343,44.8269,44.9212,24300.0
2013-04-24 10:30:00,71.47,71.59,71.38,71.54,28300.0,44.9086,44.984,44.852,44.9526,28300.0
2013-04-24 11:00:00,71.58,71.74,71.52,71.74,20900.0,44.9777,45.0783,44.94,45.0783,20900.0
2013-04-24 11:30:00,71.73,72.16,71.72,72.11,56200.0,45.072,45.3422,45.0657,45.3107,56200.0
2013-04-24 12:00:00,72.1,72.1,71.85,71.89,27200.0,45.3045,45.3045,45.1474,45.1725,27200.0
2013-04-24 12:30:00,71.91,72.0,71.82,71.98,25600.0,45.1851,45.2416,45.1285,45.2291,25600.0
2013-04-24 13:00:00,71.98,72.09,71.96,72.07,20300.0,45.2291,45.2982,45.2165,45.2856,20300.0
2013-04-24 13:30:00,72.07,72.14,71.97,72.02,20800.0,45.2856,45.3296,45.2228,45.2542,20800.0
2013-04-24 14:00:00,72.04,72.06,71.88,72.03,18200.0,45.2668,45.2793,45.1662,45.2605,18200.0
2013-04-24 14:30:00,72.03,72.03,71.84,71.89,12900.0,45.2605,45.2605,45.1411,45.1725,12900.0
2013-04-24 15:00:00,71.91,71.92,71.76,71.76,19100.0,45.1851,45.1914,45.0908,45.0908,19100.0
2013-04-24 15:30:00,71.76,71.91,71.7,71.9,45900.0,45.0908,45.1851,45.0531,45.1788,45900.0
2013-04-25 09:30:00,71.87,72.01,71.0,71.42,53400.0,45.1599,45.2479,44.6133,44.8772,53400.0
2013-04-25 10:00:00,71.4,71.53,71.33,71.39,96600.0,44.8646,44.9463,44.8206,44.8583,96600.0
2013-04-25 10:30:00,71.37,71.48,71.32,71.42,41600.0,44.8458,44.9149,44.8143,44.8772,41600.0
2013-04-25 11:00:00,71.43,71.54,71.37,71.47,96200.0,44.8835,44.9526,44.8458,44.9086,96200.0
2013-04-25 11:30:00,71.56,71.72,71.5,71.6,38500.0,44.9652,45.0657,44.9275,44.9903,38500.0
2013-04-25 12:00:00,71.61,71.83,71.56,71.6,15100.0,44.9966,45.1348,44.9652,44.9903,15100.0
2013-04-25 12:30:00,71.6,71.72,71.6,71.71,9500.0,44.9903,45.0657,44.9903,45.0594,9500.0
2013-04-25 13:00:00,71.7,71.7,71.46,71.46,24500.0,45.0531,45.0531,44.9023,44.9023,24500.0
2013-04-25 13:30:00,71.49,71.64,71.45,71.61,11600.0,44.9212,45.0154,44.896,44.9966,11600.0
2013-04-25 14:00:00,71.65,71.72,71.63,71.66,52600.0,45.0217,45.0657,45.0091,45.028,52600.0
2013-04-25 14:30:00,71.68,71.68,71.47,71.49,16900.0,45.0406,45.0406,44.9086,44.9212,16900.0
2013-04-25 15:00:00,71.5,71.53,71.31,71.4,37200.0,44.9275,44.9463,44.8081,44.8646,37200.0
2013-04-25 15:30:00,71.4,71.48,71.2,71.23,103800.0,44.8646,44.9149,44.7389,44.7578,103800.0
2013-04-26 09:30:00,71.28,71.48,71.18,71.41,7300.0,44.7892,44.9149,44.7264,44.8709,7300.0
2013-04-26 10:00:00,71.47,71.53,71.19,71.36,20800.0,44.9086,44.9463,44.7327,44.8395,20800.0
2013-04-26 10:30:00,71.32,71.35,71.03,71.13,19400.0,44.8143,44.8332,44.6321,44.695,19400.0
2013-04-26 11:00:00,71.13,71.17,70.81,70.88,19100.0,44.695,44.7201,44.4939,44.5379,19100.0
2013-04-26 11:30:00,70.97,70.97,70.8,70.84,24200.0,44.5944,44.5944,44.4876,44.5127,24200.0
2013-04-26 12:00:00,70.87,71.04,70.84,70.84,54500.0,44.5316,44.6384,44.5127,44.5127,54500.0
2013-04-26 12:30:00,70.84,70.95,70.81,70.94,21200.0,44.5127,44.5819,44.4939,44.5756,21200.0
2013-04-26 13:00:00,70.95,71.0,70.89,70.95,14700.0,44.5819,44.6133,44.5442,44.5819,14700.0
2013-04-26 13:30:00,70.94,71.0,70.85,70.92,27200.0,44.5756,44.6133,44.519,44.563,27200.0
2013-04-26 14:00:00,70.92,71.0,70.81,70.83,49100.0,44.563,44.6133,44.4939,44.5065,49100.0
2013-04-26 14:30:00,70.82,71.01,70.81,70.91,10300.0,44.5002,44.6196,44.4939,44.5567,10300.0
2013-04-26 15:00:00,70.94,71.08,70.9,70.99,27000.0,44.5756,44.6635,44.5504,44.607,27000.0
2013-04-26 15:30:00,70.99,71.06,70.87,70.94,98600.0,44.607,44.651,44.5316,44.5756,98600.0
2013-04-29 09:30:00,70.78,71.23,70.78,70.81,15900.0,44.475,44.7578,44.475,44.4939,15900.0
2013-04-29 10:00:00,70.89,71.18,70.78,71.16,22500.0,44.5442,44.7264,44.475,44.7138,22500.0
2013-04-29 10:30:00,71.17,71.3,71.1,71.17,21500.0,44.7201,44.8018,44.6761,44.7201,21500.0
2013-04-29 11:00:00,71.12,71.27,71.11,71.22,33100.0,44.6887,44.7829,44.6824,44.7515,33100.0
2013-04-29 11:30:00,71.22,71.22,71.11,71.19,19900.0,44.7515,44.7515,44.6824,44.7327,19900.0
2013-04-29 12:00:00,71.2,71.46,71.2,71.42,19800.0,44.7389,44.9023,44.7389,44.8772,19800.0
2013-04-29 12:30:00,71.44,71.44,71.21,71.23,10700.0,44.8898,44.8898,44.7452,44.7578,10700.0
2013-04-29 13:00:00,71.23,71.25,71.15,71.21,32700.0,44.7578,44.7704,44.7075,44.7452,32700.0
2013-04-29 13:30:00,71.19,71.46,71.16,71.35,14200.0,44.7327,44.9023,44.7138,44.8332,14200.0
2013-04-29 14:00:00,71.39,71.5,71.34,71.5,29400.0,44.8583,44.9275,44.8269,44.9275,29400.0
2013-04-29 14:30:00,71.49,71.56,71.47,71.55,16500.0,44.9212,44.9652,44.9086,44.9589,16500.0
2013-04-29 15:00:00,71.55,71.57,71.46,71.52,35500.0,44.9589,44.9714,44.9023,44.94,35500.0
2013-04-29 15:30:00,71.52,71.59,71.38,71.47,43900.0,44.94,44.984,44.852,44.9086,43900.0
2013-04-30 09:30:00,71.49,71.61,71.31,71.48,22700.0,44.9212,44.9966,44.8081,44.9149,22700.0
2013-04-30 10:00:00,71.55,71.68,71.43,71.63,23000.0,44.9589,45.0406,44.8835,45.0091,23000.0
2013-04-30 10:30:00,71.67,72.05,71.61,72.04,20600.0,45.0343,45.273,44.9966,45.2668,20600.0
2013-04-30 11:00:00,72.05,72.05,71.89,71.92,29000.0,45.273,45.273,45.1725,45.1914,29000.0
2013-04-30 11:30:00,71.92,72.03,71.88,71.88,25800.0,45.1914,45.2605,45.1662,45.1662,25800.0
2013-04-30 12:00:00,71.88,71.96,71.83,71.91,44300.0,45.1662,45.2165,45.1348,45.1851,44300.0
2013-04-30 12:30:00,71.88,72.03,71.86,71.98,112500.0,45.1662,45.2605,45.1537,45.2291,112500.0
2013-04-30 13:00:00,71.98,71.98,71.85,71.86,35500.0,45.2291,45.2291,45.1474,45.1537,35500.0
2013-04-30 13:30:00,71.87,71.91,71.78,71.82,41400.0,45.1599,45.1851,45.1034,45.1285,41400.0
2013-04-30 14:00:00,71.83,71.86,71.77,71.8,22100.0,45.1348,45.1537,45.0971,45.116,22100.0
2013-04-30 14:30:00,71.8,71.81,71.7,71.76,67700.0,45.116,45.1222,45.0531,45.0908,67700.0
2013-04-30 15:00:00,71.75,72.01,71.74,71.99,161100.0,45.0845,45.2479,45.0783,45.2353,161100.0
2013-04-30 15:30:00,71.99,72.48,71.99,72.34,197600.0,45.2353,45.5432,45.2353,45.4553,197600.0
2013-05-01 09:30:00,72.3,72.71,71.94,72.27,36400.0,45.4301,45.6878,45.2039,45.4113,36400.0
2013-05-01 10:00:00,72.24,72.49,72.16,72.4,42700.0,45.3924,45.5495,45.3422,45.493,42700.0
2013-05-01 10:30:00,72.4,72.58,72.4,72.45,26700.0,45.493,45.6061,45.493,45.5244,26700.0
2013-05-01 11:00:00,72.45,72.5,72.39,72.49,32500.0,45.5244,45.5558,45.4867,45.5495,32500.0
2013-05-01 11:30:00,72.49,72.52,72.39,72.51,27000.0,45.5495,45.5684,45.4867,45.5621,27000.0
2013-05-01 12:00:00,72.51,72.54,72.35,72.4,15000.0,45.5621,45.5809,45.4616,45.493,15000.0
2013-05-01 12:30:00,72.4,72.4,72.21,72.28,7600.0,45.493,45.493,45.3736,45.4176,7600.0
2013-05-01 13:00:00,72.26,72.3,72.16,72.24,19600.0,45.405,45.4301,45.3422,45.3924,19600.0
2013-05-01 13:30:00,72.25,72.29,71.94,72.04,35200.0,45.3987,45.4239,45.2039,45.2668,35200.0
2013-05-01 14:00:00,72.06,72.25,71.99,72.19,22100.0,45.2793,45.3987,45.2353,45.361,22100.0
2013-05-01 14:30:00,72.25,72.28,72.13,72.13,22900.0,45.3987,45.4176,45.3233,45.3233,22900.0
2013-05-01 15:00:00,72.18,72.27,71.82,71.82,30100.0,45.3547,45.4113,45.1285,45.1285,30100.0
2013-05-01 15:30:00,71.84,71.96,71.7,71.94,86100.0,45.1411,45.2165,45.0531,45.2039,86100.0
2013-05-02 09:30:00,72.04,72.65,71.87,72.31,48400.0,45.2668,45.6501,45.1599,45.4364,48400.0
2013-05-02 10:00:00,72.35,72.42,72.17,72.17,15400.0,45.4616,45.5055,45.3485,45.3485,15400.0
2013-05-02 10:30:00,72.2,72.45,72.12,72.4,39800.0,45.3673,45.5244,45.317,45.493,39800.0
2013-05-02 11:00:00,72.37,72.52,72.29,72.35,11400.0,45.4741,45.5684,45.4239,45.4616,11400.0
2013-05-02 11:30:00,72.39,72.42,72.12,72.21,31400.0,45.4867,45.5055,45.317,45.3736,31400.0
2013-05-02 12:00:00,72.21,72.38,72.2,72.23,53100.0,45.3736,45.4804,45.3673,45.3862,53100.0
2013-05-02 12:30:00,72.24,72.26,72.18,72.19,13700.0,45.3924,45.405,45.3547,45.361,13700.0
2013-05-02 13:00:00,72.19,72.41,72.19,72.41,20000.0,45.361,45.4993,45.361,45.4993,20000.0
2013-05-02 13:30:00,72.38,72.42,72.28,72.32,24400.0,45.4804,45.5055,45.4176,45.4427,24400.0
2013-05-02 14:00:00,72.32,72.37,72.07,72.14,13900.0,45.4427,45.4741,45.2856,45.3296,13900.0
2013-05-02 14:30:00,72.14,72.25,72.12,72.24,18100.0,45.3296,45.3987,45.317,45.3924,18100.0
2013-05-02 15:00:00,72.24,72.25,72.1,72.1,30100.0,45.3924,45.3987,45.3045,45.3045,30100.0
2013-05-02 15:30:00,72.11,72.3,72.06,72.25,119400.0,45.3107,45.4301,45.2793,45.3987,119400.0
2013-05-03 09:30:00,72.71,73.44,72.07,72.55,58100.0,45.6878,46.1465,45.2856,45.5872,58100.0
2013-05-03 10:00:00,72.57,72.99,72.45,72.88,45200.0,45.5998,45.8637,45.5244,45.7946,45200.0
2013-05-03 10:30:00,72.93,72.94,72.57,72.74,19800.0,45.826,45.8323,45.5998,45.7066,19800.0
2013-05-03 11:00:00,72.7,72.7,72.5,72.52,35000.0,45.6815,45.6815,45.5558,45.5684,35000.0
2013-05-03 11:30:00,72.54,72.6,72.05,72.25,50500.0,45.5809,45.6186,45.273,45.3987,50500.0
2013-05-03 12:00:00,72.25,72.26,72.06,72.11,26500.0,45.3987,45.405,45.2793,45.3107,26500.0
2013-05-03 12:30:00,72.1,72.12,71.95,72.05,19100.0,45.3045,45.317,45.2102,45.273,19100.0
2013-05-03 13:00:00,72.04,72.11,71.75,71.81,22800.0,45.2668,45.3107,45.0845,45.1222,22800.0
2013-05-03 13:30:00,71.79,71.83,71.59,71.65,31600.0,45.1097,45.1348,44.984,45.0217,31600.0
2013-05-03 14:00:00,71.64,71.68,71.26,71.31,90600.0,45.0154,45.0406,44.7766,44.8081,90600.0
2013-05-03 14:30:00,71.3,71.33,71.17,71.25,44900.0,44.8018,44.8206,44.7201,44.7704,44900.0
2013-05-03 15:00:00,71.22,71.26,70.96,71.18,67600.0,44.7515,44.7766,44.5881,44.7264,67600.0
2013-05-03 15:30:00,71.15,71.33,71.09,71.29,134000.0,44.7075,44.8206,44.6698,44.7955,134000.0
2013-05-06 09:30:00,71.4,71.84,71.2,71.3,41800.0,44.8646,45.1411,44.7389,44.8018,41800.0
2013-05-06 10:00:00,71.3,71.41,71.1,71.29,51000.0,44.8018,44.8709,44.6761,44.7955,51000.0
2013-05-06 10:30:00,71.27,71.36,71.0,71.01,55200.0,44.7829,44.8395,44.6133,44.6196,55200.0
2013-05-06 11:00:00,71.0,71.26,70.97,71.06,36100.0,44.6133,44.7766,44.5944,44.651,36100.0
2013-05-06 11:30:00,71.04,71.08,70.93,71.01,37400.0,44.6384,44.6635,44.5693,44.6196,37400.0
2013-05-06 12:00:00,71.02,71.08,70.92,71.05,36200.0,44.6258,44.6635,44.563,44.6447,36200.0
2013-05-06 12:30:00,71.02,71.04,70.97,70.99,24300.0,44.6258,44.6384,44.5944,44.607,24300.0
2013-05-06 13:00:00,71.0,71.0,70.76,70.94,63200.0,44.6133,44.6133,44.4625,44.5756,63200.0
2013-05-06 13:30:00,70.94,70.98,70.84,70.98,63800.0,44.5756,44.6007,44.5127,44.6007,63800.0
2013-05-06 14:00:00,70.98,71.18,70.83,71.14,54200.0,44.6007,44.7264,44.5065,44.7012,54200.0
2013-05-06 14:30:00,71.14,71.4,71.14,71.4,36500.0,44.7012,44.8646,44.7012,44.8646,36500.0
2013-05-06 15:00:00,71.4,71.43,71.36,71.4,35300.0,44.8646,44.8835,44.8395,44.8646,35300.0
2013-05-06 15:30:00,71.39,71.46,71.37,71.43,73300.0,44.8583,44.9023,44.8458,44.8835,73300.0
2013-05-07 09:30:00,71.61,71.96,71.39,71.83,36800.0,44.9966,45.2165,44.8583,45.1348,36800.0
2013-05-07 10:00:00,71.89,72.09,71.84,72.05,46000.0,45.1725,45.2982,45.1411,45.273,46000.0
2013-05-07 10:30:00,72.08,72.38,72.06,72.32,21800.0,45.2919,45.4804,45.2793,45.4427,21800.0
2013-05-07 11:00:00,72.35,72.4,72.3,72.33,17000.0,45.4616,45.493,45.4301,45.449,17000.0
2013-05-07 11:30:00,72.32,72.43,72.32,72.43,31400.0,45.4427,45.5118,45.4427,45.5118,31400.0
2013-05-07 12:00:00,72.42,72.52,72.4,72.47,12700.0,45.5055,45.5684,45.493,45.537,12700.0
2013-05-07 12:30:00,72.49,72.6,72.48,72.59,18700.0,45.5495,45.6186,45.5432,45.6124,18700.0
2013-05-07 13:00:00,72.59,72.65,72.54,72.65,11600.0,45.6124,45.6501,45.5809,45.6501,11600.0
2013-05-07 13:30:00,72.63,72.68,72.55,72.65,28200.0,45.6375,45.6689,45.5872,45.6501,28200.0
2013-05-07 14:00:00,72.67,72.69,72.62,72.68,16300.0,45.6626,45.6752,45.6312,45.6689,16300.0
2013-05-07 14:30:00,72.67,72.67,72.54,72.65,27000.0,45.6626,45.6626,45.5809,45.6501,27000.0
2013-05-07 15:00:00,72.66,72.69,72.6,72.68,35900.0,45.6563,45.6752,45.6186,45.6689,35900.0
2013-05-07 15:30:00,72.66,72.7,72.59,72.68,85700.0,45.6563,45.6815,45.6124,45.6689,85700.0
2013-05-08 09:30:00,72.67,72.97,72.45,72.81,18500.0,45.6626,45.8511,45.5244,45.7506,18500.0
2013-05-08 10:00:00,72.85,72.94,72.73,72.91,39000.0,45.7757,45.8323,45.7003,45.8134,39000.0
2013-05-08 10:30:00,72.91,73.09,72.89,72.89,24400.0,45.8134,45.9265,45.8009,45.8009,24400.0
2013-05-08 11:00:00,72.89,72.91,72.69,72.75,33500.0,45.8009,45.8134,45.6752,45.7129,33500.0
2013-05-08 11:30:00,72.76,72.79,72.63,72.69,20500.0,45.7192,45.738,45.6375,45.6752,20500.0
2013-05-08 12:00:00,72.69,72.71,72.59,72.63,26800.0,45.6752,45.6878,45.6124,45.6375,26800.0
2013-05-08 12:30:00,72.61,72.63,72.52,72.53,14800.0,45.6249,45.6375,45.5684,45.5747,14800.0
2013-05-08 13:00:00,72.52,72.53,72.3,72.31,22700.0,45.5684,45.5747,45.4301,45.4364,22700.0
2013-05-08 13:30:00,72.31,72.34,72.14,72.14,28100.0,45.4364,45.4553,45.3296,45.3296,28100.0
2013-05-08 14:00:00,72.14,72.16,72.08,72.12,23800.0,45.3296,45.3422,45.2919,45.317,23800.0
2013-05-08 14:30:00,72.12,72.19,71.97,72.12,38000.0,45.317,45.361,45.2228,45.317,38000.0
2013-05-08 15:00:00,72.13,72.48,72.13,72.45,35000.0,45.3233,45.5432,45.3233,45.5244,35000.0
2013-05-08 15:30:00,72.45,72.81,72.38,72.81,90000.0,45.5244,45.7506,45.4804,45.7506,90000.0
2013-05-09 09:30:00,72.93,72.93,72.58,72.64,18700.0,45.826,45.826,45.6061,45.6438,18700.0
2013-05-09 10:00:00,72.62,72.79,72.55,72.67,19600.0,45.6312,45.738,45.5872,45.6626,19600.0
2013-05-09 10:30:00,72.62,73.13,72.61,73.13,18000.0,45.6312,45.9517,45.6249,45.9517,18000.0
2013-05-09 11:00:00,73.1,73.1,72.89,72.94,22100.0,45.9328,45.9328,45.8009,45.8323,22100.0
2013-05-09 11:30:00,72.94,73.06,72.92,72.99,16000.0,45.8323,45.9077,45.8197,45.8637,16000.0
2013-05-09 12:00:00,72.99,72.99,72.84,72.94,14800.0,45.8637,45.8637,45.7694,45.8323,14800.0
2013-05-09 12:30:00,72.94,73.16,72.92,73.14,10000.0,45.8323,45.9705,45.8197,45.958,10000.0
2013-05-09 13:00:00,73.14,73.15,73.08,73.09,12300.0,45.958,45.9642,45.9203,45.9265,12300.0
2013-05-09 13:30:00,73.1,73.24,73.1,73.22,18000.0,45.9328,46.0208,45.9328,46.0082,18000.0
2013-05-09 14:00:00,73.2,73.22,73.03,73.08,18700.0,45.9957,46.0082,45.8888,45.9203,18700.0
2013-05-09 14:30:00,73.08,73.17,73.06,73.11,33900.0,45.9203,45.9768,45.9077,45.9391,33900.0
2013-05-09 15:00:00,73.12,73.2,72.98,73.17,37800.0,45.9454,45.9957,45.8574,45.9768,37800.0
2013-05-09 15:30:00,73.18,73.26,72.94,73.05,110000.0,45.9831,46.0334,45.8323,45.9014,110000.0
2013-05-10 09:30:00,73.14,73.46,72.7,72.98,22700.0,45.958,46.159,45.6815,45.8574,22700.0
2013-05-10 10:00:00,73.03,73.19,73.01,73.04,27100.0,45.8888,45.9894,45.8763,45.8951,27100.0
2013-05-10 10:30:00,73.02,73.19,72.88,73.19,27500.0,45.8826,45.9894,45.7946,45.9894,27500.0
2013-05-10 11:00:00,73.21,73.31,73.13,73.21,18500.0,46.0019,46.0648,45.9517,46.0019,18500.0
2013-05-10 11:30:00,73.21,73.35,73.17,73.18,18700.0,46.0019,46.0899,45.9768,45.9831,18700.0
2013-05-10 12:00:00,73.16,73.33,73.15,73.26,9500.0,45.9705,46.0773,45.9642,46.0334,9500.0
2013-05-10 12:30:00,73.25,73.29,73.15,73.23,7000.0,46.0271,46.0522,45.9642,46.0145,7000.0
2013-05-10 13:00:00,73.22,73.35,73.17,73.34,23900.0,46.0082,46.0899,45.9768,46.0836,23900.0
2013-05-10 13:30:00,73.33,73.38,73.27,73.33,8500.0,46.0773,46.1088,46.0396,46.0773,8500.0
2013-05-10 14:00:00,73.33,73.42,73.31,73.42,9800.0,46.0773,46.1339,46.0648,46.1339,9800.0
2013-05-10 14:30:00,73.41,73.45,73.37,73.38,9800.0,46.1276,46.1527,46.1025,46.1088,9800.0
2013-05-10 15:00:00,73.38,73.43,73.33,73.41,22500.0,46.1088,46.1402,46.0773,46.1276,22500.0
2013-05-10 15:30:00,73.4,73.52,73.37,73.52,41900.0,46.1213,46.1967,46.1025,46.1967,41900.0
2013-05-13 09:30:00,73.76,73.88,73.43,73.67,28300.0,46.3475,46.4229,46.1402,46.291,28300.0
2013-05-13 10:00:00,73.64,73.64,73.23,73.31,29200.0,46.2721,46.2721,46.0145,46.0648,29200.0
2013-05-13 10:30:00,73.31,73.6,73.28,73.54,13400.0,46.0648,46.247,46.0459,46.2093,13400.0
2013-05-13 11:00:00,73.59,73.64,73.53,73.6,12500.0,46.2407,46.2721,46.203,46.247,12500.0
2013-05-13 11:30:00,73.59,73.6,73.48,73.6,21900.0,46.2407,46.247,46.1716,46.247,21900.0
2013-05-13 12:00:00,73.6,73.99,73.6,73.98,67100.0,46.247,46.4921,46.247,46.4858,67100.0
2013-05-13 12:30:00,73.98,74.11,73.96,74.02,19100.0,46.4858,46.5675,46.4732,46.5109,19100.0
2013-05-13 13:00:00,74.03,74.2,74.02,74.13,42700.0,46.5172,46.624,46.5109,46.58,42700.0
2013-05-13 13:30:00,74.12,74.17,73.98,74.09,78700.0,46.5737,46.6052,46.4858,46.5549,78700.0
2013-05-13 14:00:00,74.09,74.22,74.08,74.19,47200.0,46.5549,46.6366,46.5486,46.6177,47200.0
2013-05-13 14:30:00,74.19,74.2,74.09,74.15,35700.0,46.6177,46.624,46.5549,46.5926,35700.0
2013-05-13 15:00:00,74.15,74.2,74.01,74.01,45400.0,46.5926,46.624,46.5046,46.5046,45400.0
2013-05-13 15:30:00,74.01,74.09,73.8,74.05,98700.0,46.5046,46.5549,46.3727,46.5298,98700.0
2013-05-14 09:30:00,74.13,74.9,74.07,74.14,36300.0,46.58,47.0639,46.5423,46.5863,36300.0
2013-05-14 10:00:00,74.16,74.43,74.14,74.3,24800.0,46.5989,46.7685,46.5863,46.6868,24800.0
2013-05-14 10:30:00,74.35,74.57,74.25,74.26,31100.0,46.7183,46.8565,46.6554,46.6617,31100.0
2013-05-14 11:00:00,74.29,74.47,73.97,74.01,96500.0,46.6806,46.7937,46.4795,46.5046,96500.0
2013-05-14 11:30:00,74.03,74.26,74.03,74.23,38100.0,46.5172,46.6617,46.5172,46.6429,38100.0
2013-05-14 12:00:00,74.23,74.28,74.18,74.23,25300.0,46.6429,46.6743,46.6114,46.6429,25300.0
2013-05-14 12:30:00,74.22,74.27,74.14,74.19,20000.0,46.6366,46.668,46.5863,46.6177,20000.0
2013-05-14 13:00:00,74.21,74.24,74.14,74.2,18900.0,46.6303,46.6491,46.5863,46.624,18900.0
2013-05-14 13:30:00,74.18,74.22,74.12,74.22,39300.0,46.6114,46.6366,46.5737,46.6366,39300.0
2013-05-14 14:00:00,74.23,74.3,74.17,74.2,47800.0,46.6429,46.6868,46.6052,46.624,47800.0
2013-05-14 14:30:00,74.19,74.23,74.12,74.23,32500.0,46.6177,46.6429,46.5737,46.6429,32500.0
2013-05-14 15:00:00,74.22,74.3,74.16,74.19,55700.0,46.6366,46.6868,46.5989,46.6177,55700.0
2013-05-14 15:30:00,74.18,74.34,74.07,74.3,124800.0,46.6114,46.712,46.5423,46.6868,124800.0
2013-05-15 09:30:00,74.39,74.4,74.06,74.24,28400.0,46.7434,46.7497,46.536,46.6491,28400.0
2013-05-15 10:00:00,74.23,74.37,74.16,74.36,19600.0,46.6429,46.7308,46.5989,46.7245,19600.0
2013-05-15 10:30:00,74.35,74.57,74.34,74.55,29200.0,46.7183,46.8565,46.712,46.8439,29200.0
2013-05-15 11:00:00,74.58,74.58,74.26,74.3,33000.0,46.8628,46.8628,46.6617,46.6868,33000.0
2013-05-15 11:30:00,74.27,74.32,74.22,74.25,21900.0,46.668,46.6994,46.6366,46.6554,21900.0
2013-05-15 12:00:00,74.27,74.44,74.24,74.37,26600.0,46.668,46.7748,46.6491,46.7308,26600.0
2013-05-15 12:30:00,74.36,74.49,74.34,74.47,12500.0,46.7245,46.8062,46.712,46.7937,12500.0
2013-05-15 13:00:00,74.45,74.47,74.4,74.4,9300.0,46.7811,46.7937,46.7497,46.7497,9300.0
2013-05-15 13:30:00,74.4,74.47,74.32,74.33,22400.0,46.7497,46.7937,46.6994,46.7057,22400.0
2013-05-15 14:00:00,74.33,74.33,74.21,74.28,18000.0,46.7057,46.7057,46.6303,46.6743,18000.0
2013-05-15 14:30:00,74.26,74.31,74.17,74.29,35700.0,46.6617,46.6931,46.6052,46.6806,35700.0
2013-05-15 15:00:00,74.3,74.3,74.17,74.24,27700.0,46.6868,46.6868,46.6052,46.6491,27700.0
2013-05-15 15:30:00,74.24,74.69,74.24,74.65,95500.0,46.6491,46.9319,46.6491,46.9068,95500.0
2013-05-16 09:30:00,74.55,74.97,74.49,74.77,69600.0,46.8439,47.1078,46.8062,46.9822,69600.0
2013-05-16 10:00:00,74.7,74.95,74.55,74.87,27700.0,46.9382,47.0953,46.8439,47.045,27700.0
2013-05-16 10:30:00,74.89,74.97,74.75,74.77,50900.0,47.0576,47.1078,46.9696,46.9822,50900.0
2013-05-16 11:00:00,74.8,74.88,74.77,74.85,42800.0,47.001,47.0513,46.9822,47.0324,42800.0
2013-05-16 11:30:00,74.87,74.97,74.84,74.95,21500.0,47.045,47.1078,47.0262,47.0953,21500.0
2013-05-16 12:00:00,74.95,74.99,74.85,74.91,30200.0,47.0953,47.1204,47.0324,47.0701,30200.0
2013-05-16 12:30:00,74.91,74.93,74.86,74.86,13100.0,47.0701,47.0827,47.0387,47.0387,13100.0
2013-05-16 13:00:00,74.86,74.87,74.81,74.81,16000.0,47.0387,47.045,47.0073,47.0073,16000.0
2013-05-16 13:30:00,74.81,74.82,74.73,74.75,31800.0,47.0073,47.0136,46.957,46.9696,31800.0
2013-05-16 14:00:00,74.75,74.8,74.66,74.67,33000.0,46.9696,47.001,46.9131,46.9193,33000.0
2013-05-16 14:30:00,74.66,74.69,74.57,74.57,40800.0,46.9131,46.9319,46.8565,46.8565,40800.0
2013-05-16 15:00:00,74.57,74.61,74.35,74.42,38900.0,46.8565,46.8816,46.7183,46.7623,38900.0
2013-05-16 15:30:00,74.44,74.7,74.38,74.66,70000.0,46.7748,46.9382,46.7371,46.9131,70000.0
2013-05-17 09:30:00,74.97,75.15,74.65,74.68,73900.0,47.1078,47.221,46.9068,46.9256,73900.0
2013-05-17 10:00:00,74.67,74.75,74.53,74.56,37400.0,46.9193,46.9696,46.8314,46.8502,37400.0
2013-05-17 10:30:00,74.59,74.78,74.45,74.47,34100.0,46.8691,46.9885,46.7811,46.7937,34100.0
2013-05-17 11:00:00,74.47,74.58,74.44,74.52,27200.0,46.7937,46.8628,46.7748,46.8251,27200.0
2013-05-17 11:30:00,74.55,74.55,74.45,74.5,17100.0,46.8439,46.8439,46.7811,46.8125,17100.0
2013-05-17 12:00:00,74.47,74.61,74.44,74.54,27900.0,46.7937,46.8816,46.7748,46.8377,27900.0
2013-05-17 12:30:00,74.54,74.54,74.34,74.37,22100.0,46.8377,46.8377,46.712,46.7308,22100.0
2013-05-17 13:00:00,74.34,74.46,74.23,74.45,15400.0,46.712,46.7874,46.6429,46.7811,15400.0
2013-05-17 13:30:00,74.45,74.47,74.34,74.37,18600.0,46.7811,46.7937,46.712,46.7308,18600.0
2013-05-17 14:00:00,74.38,74.49,74.36,74.43,27600.0,46.7371,46.8062,46.7245,46.7685,27600.0
2013-05-17 14:30:00,74.42,74.51,74.39,74.48,26200.0,46.7623,46.8188,46.7434,46.8,26200.0
2013-05-17 15:00:00,74.49,74.57,74.48,74.56,35700.0,46.8062,46.8565,46.8,46.8502,35700.0
2013-05-17 15:30:00,74.56,74.71,74.51,74.7,104200.0,46.8502,46.9445,46.8188,46.9382,104200.0
2013-05-20 09:30:00,74.65,75.03,74.44,75.03,23600.0,46.9068,47.1455,46.7748,47.1455,23600.0
2013-05-20 10:00:00,75.04,75.12,74.92,75.12,60400.0,47.1518,47.2021,47.0764,47.2021,60400.0
2013-05-20 10:30:00,75.11,75.24,75.09,75.17,28000.0,47.1958,47.2775,47.1832,47.2335,28000.0
2013-05-20 11:00:00,75.15,75.21,74.95,74.99,56700.0,47.221,47.2587,47.0953,47.1204,56700.0
2013-05-20 11:30:00,74.98,75.01,74.96,74.98,21300.0,47.1141,47.133,47.1016,47.1141,21300.0
2013-05-20 12:00:00,74.99,75.0,74.95,74.98,24600.0,47.1204,47.1267,47.0953,47.1141,24600.0
2013-05-20 12:30:00,74.99,75.01,74.86,74.9,23300.0,47.1204,47.133,47.0387,47.0639,23300.0
2013-05-20 13:00:00,74.9,74.97,74.88,74.9,16200.0,47.0639,47.1078,47.0513,47.0639,16200.0
2013-05-20 13:30:00,74.9,74.93,74.77,74.81,13100.0,47.0639,47.0827,46.9822,47.0073,13100.0
2013-05-20 14:00:00,74.81,75.03,74.72,74.93,19300.0,47.0073,47.1455,46.9508,47.0827,19300.0
2013-05-20 14:30:00,74.94,74.97,74.84,74.88,24400.0,47.089,47.1078,47.0262,47.0513,24400.0
2013-05-20 15:00:00,74.89,74.95,74.81,74.83,31700.0,47.0576,47.0953,47.0073,47.0199,31700.0
2013-05-20 15:30:00,74.82,74.98,74.75,74.98,127900.0,47.0136,47.1141,46.9696,47.1141,127900.0
2013-05-21 09:30:00,75.17,75.58,74.98,75.58,40100.0,47.2335,47.4911,47.1141,47.4911,40100.0
2013-05-21 10:00:00,75.6,76.03,75.59,76.02,36200.0,47.5037,47.7739,47.4974,47.7676,36200.0
2013-05-21 10:30:00,75.97,76.06,75.87,75.93,20900.0,47.7362,47.7928,47.6734,47.7111,20900.0
2013-05-21 11:00:00,75.91,76.03,75.89,75.89,11100.0,47.6985,47.7739,47.6859,47.6859,11100.0
2013-05-21 11:30:00,75.87,75.92,75.8,75.81,15900.0,47.6734,47.7048,47.6294,47.6357,15900.0
2013-05-21 12:00:00,75.82,75.93,75.8,75.84,38700.0,47.6419,47.7111,47.6294,47.6545,38700.0
2013-05-21 12:30:00,75.82,75.82,75.49,75.58,30700.0,47.6419,47.6419,47.4346,47.4911,30700.0
2013-05-21 13:00:00,75.6,75.68,75.53,75.64,14700.0,47.5037,47.554,47.4597,47.5288,14700.0
2013-05-21 13:30:00,75.65,75.75,75.61,75.62,16400.0,47.5351,47.598,47.51,47.5163,16400.0
2013-05-21 14:00:00,75.63,75.75,75.62,75.62,19600.0,47.5226,47.598,47.5163,47.5163,19600.0
2013-05-21 14:30:00,75.63,75.76,75.6,75.62,23900.0,47.5226,47.6042,47.5037,47.5163,23900.0
2013-05-21 15:00:00,75.64,75.69,75.4,75.4,38400.0,47.5288,47.5603,47.378,47.378,38400.0
2013-05-21 15:30:00,75.4,75.46,75.3,75.46,138500.0,47.378,47.4157,47.3152,47.4157,138500.0
2013-05-22 09:30:00,75.59,75.73,74.94,75.0,35400.0,47.4974,47.5854,47.089,47.1267,35400.0
2013-05-22 10:00:00,75.0,75.18,74.96,75.05,129100.0,47.1267,47.2398,47.1016,47.1581,129100.0
2013-05-22 10:30:00,75.1,75.13,74.87,74.96,42100.0,47.1895,47.2084,47.045,47.1016,42100.0
2013-05-22 11:00:00,74.94,75.04,74.78,74.78,35200.0,47.089,47.1518,46.9885,46.9885,35200.0
2013-05-22 11:30:00,74.88,74.9,74.69,74.69,32400.0,47.0513,47.0639,46.9319,46.9319,32400.0
2013-05-22 12:00:00,74.7,74.71,74.4,74.42,24900.0,46.9382,46.9445,46.7497,46.7623,24900.0
2013-05-22 12:30:00,74.4,74.4,74.13,74.15,67700.0,46.7497,46.7497,46.58,46.5926,67700.0
2013-05-22 13:00:00,74.15,74.16,73.52,73.52,31900.0,46.5926,46.5989,46.1967,46.1967,31900.0
2013-05-22 13:30:00,73.49,73.67,73.31,73.5,66300.0,46.1779,46.291,46.0648,46.1842,66300.0
2013-05-22 14:00:00,73.49,73.49,72.82,72.87,92100.0,46.1779,46.1779,45.7569,45.7883,92100.0
2013-05-22 14:30:00,72.87,73.13,72.78,73.13,51800.0,45.7883,45.9517,45.7317,45.9517,51800.0
2013-05-22 15:00:00,73.16,73.28,72.8,72.82,67600.0,45.9705,46.0459,45.7443,45.7569,67600.0
2013-05-22 15:30:00,72.79,73.28,72.73,73.18,124500.0,45.738,46.0459,45.7003,45.9831,124500.0
2013-05-23 09:30:00,72.83,72.83,71.38,71.9,89200.0,45.7632,45.7632,44.852,45.1788,89200.0
2013-05-23 10:00:00,71.9,72.29,71.81,71.96,98500.0,45.1788,45.4239,45.1222,45.2165,98500.0
2013-05-23 10:30:00,71.96,72.03,71.83,71.87,48700.0,45.2165,45.2605,45.1348,45.1599,48700.0
2013-05-23 11:00:00,71.83,71.89,71.66,71.71,83600.0,45.1348,45.1725,45.028,45.0594,83600.0
2013-05-23 11:30:00,71.69,71.71,71.27,71.46,134800.0,45.0468,45.0594,44.7829,44.9023,134800.0
2013-05-23 12:00:00,71.48,71.6,71.39,71.48,127800.0,44.9149,44.9903,44.8583,44.9149,127800.0
2013-05-23 12:30:00,71.47,71.52,71.39,71.47,54600.0,44.9086,44.94,44.8583,44.9086,54600.0
2013-05-23 13:00:00,71.5,71.54,71.43,71.49,35100.0,44.9275,44.9526,44.8835,44.9212,35100.0
2013-05-23 13:30:00,71.5,71.55,71.46,71.52,61000.0,44.9275,44.9589,44.9023,44.94,61000.0
2013-05-23 14:00:00,71.53,71.54,71.38,71.38,42200.0,44.9463,44.9526,44.852,44.852,42200.0
2013-05-23 14:30:00,71.38,71.7,71.36,71.66,117000.0,44.852,45.0531,44.8395,45.028,117000.0
2013-05-23 15:00:00,71.68,72.0,71.67,72.0,67100.0,45.0406,45.2416,45.0343,45.2416,67100.0
2013-05-23 15:30:00,71.98,72.01,71.66,71.91,109700.0,45.2291,45.2479,45.028,45.1851,109700.0
2013-05-24 09:30:00,71.72,71.72,70.89,70.98,47100.0,45.0657,45.0657,44.5442,44.6007,47100.0
2013-05-24 10:00:00,71.0,71.05,70.84,70.94,57800.0,44.6133,44.6447,44.5127,44.5756,57800.0
2013-05-24 10:30:00,70.88,70.99,70.7,70.93,21900.0,44.5379,44.607,44.4248,44.5693,21900.0
2013-05-24 11:00:00,70.95,71.03,70.87,70.96,39600.0,44.5819,44.6321,44.5316,44.5881,39600.0
2013-05-24 11:30:00,70.9,70.92,70.71,70.71,56600.0,44.5504,44.563,44.4311,44.4311,56600.0
2013-05-24 12:00:00,70.71,70.89,70.66,70.89,47200.0,44.4311,44.5442,44.3996,44.5442,47200.0
2013-05-24 12:30:00,70.89,70.9,70.72,70.89,75900.0,44.5442,44.5504,44.4373,44.5442,75900.0
2013-05-24 13:00:00,70.9,71.29,70.89,71.27,30100.0,44.5504,44.7955,44.5442,44.7829,30100.0
2013-05-24 13:30:00,71.28,71.52,71.27,71.52,17000.0,44.7892,44.94,44.7829,44.94,17000.0
2013-05-24 14:00:00,71.49,71.71,71.48,71.69,19000.0,44.9212,45.0594,44.9149,45.0468,19000.0
2013-05-24 14:30:00,71.68,72.0,71.65,71.88,19000.0,45.0406,45.2416,45.0217,45.1662,19000.0
2013-05-24 15:00:00,71.9,72.07,71.87,71.96,31800.0,45.1788,45.2856,45.1599,45.2165,31800.0
2013-05-24 15:30:00,71.96,72.14,71.79,72.12,92700.0,45.2165,45.3296,45.1097,45.317,92700.0
2013-05-28 09:30:00,72.64,72.64,72.34,72.36,42100.0,45.6438,45.6438,45.4553,45.4678,42100.0
2013-05-28 10:00:00,72.32,72.75,72.29,72.69,16600.0,45.4427,45.7129,45.4239,45.6752,16600.0
2013-05-28 10:30:00,72.74,72.74,72.51,72.56,36900.0,45.7066,45.7066,45.5621,45.5935,36900.0
2013-05-28 11:00:00,72.57,72.66,72.51,72.6,125700.0,45.5998,45.6563,45.5621,45.6186,125700.0
2013-05-28 11:30:00,72.59,72.61,72.19,72.25,125800.0,45.6124,45.6249,45.361,45.3987,125800.0
2013-05-28 12:00:00,72.23,72.52,72.12,72.13,15700.0,45.3862,45.5684,45.317,45.3233,15700.0
2013-05-28 12:30:00,72.13,72.2,71.83,71.9,17900.0,45.3233,45.3673,45.1348,45.1788,17900.0
2013-05-28 13:00:00,71.89,71.96,71.64,71.75,16500.0,45.1725,45.2165,45.0154,45.0845,16500.0
2013-05-28 13:30:00,71.77,71.77,71.39,71.39,16700.0,45.0971,45.0971,44.8583,44.8583,16700.0
2013-05-28 14:00:00,71.36,71.4,70.83,70.98,32600.0,44.8395,44.8646,44.5065,44.6007,32600.0
2013-05-28 14:30:00,70.96,71.01,70.72,70.82,47000.0,44.5881,44.6196,44.4373,44.5002,47000.0
2013-05-28 15:00:00,70.81,71.04,70.78,70.98,40200.0,44.4939,44.6384,44.475,44.6007,40200.0
2013-05-28 15:30:00,70.96,71.21,70.87,70.89,120300.0,44.5881,44.7452,44.5316,44.5442,120300.0
2013-05-29 09:30:00,70.51,70.75,69.64,69.81,48000.0,44.3054,44.4562,43.7587,43.8655,48000.0
2013-05-29 10:00:00,69.84,69.92,69.33,69.65,95900.0,43.8844,43.9346,43.5639,43.765,95900.0
2013-05-29 10:30:00,69.66,69.66,68.92,68.95,58900.0,43.7713,43.7713,43.3063,43.3251,58900.0
2013-05-29 11:00:00,68.95,69.13,68.76,69.13,59700.0,43.3251,43.4382,43.2058,43.4382,59700.0
2013-05-29 11:30:00,69.14,69.19,68.79,69.03,32200.0,43.4445,43.4759,43.2246,43.3754,32200.0
2013-05-29 12:00:00,69.06,69.2,68.86,69.18,24900.0,43.3943,43.4822,43.2686,43.4697,24900.0
2013-05-29 12:30:00,69.19,69.31,68.79,68.79,17000.0,43.4759,43.5514,43.2246,43.2246,17000.0
2013-05-29 13:00:00,68.78,69.01,68.67,68.97,26500.0,43.2183,43.3628,43.1492,43.3377,26500.0
2013-05-29 13:30:00,69.02,69.41,68.92,69.35,36700.0,43.3691,43.6142,43.3063,43.5765,36700.0
2013-05-29 14:00:00,69.34,69.57,69.17,69.25,17600.0,43.5702,43.7147,43.4634,43.5137,17600.0
2013-05-29 14:30:00,69.24,69.36,69.13,69.31,33500.0,43.5074,43.5828,43.4382,43.5514,33500.0
2013-05-29 15:00:00,69.28,69.63,69.21,69.61,27300.0,43.5325,43.7524,43.4885,43.7399,27300.0
2013-05-29 15:30:00,69.62,69.92,69.58,69.87,216500.0,43.7461,43.9346,43.721,43.9032,216500.0
2013-05-30 09:30:00,69.88,70.14,69.63,69.92,33500.0,43.9095,44.0729,43.7524,43.9346,33500.0
2013-05-30 10:00:00,69.99,70.25,69.87,70.02,130100.0,43.9786,44.142,43.9032,43.9975,130100.0
2013-05-30 10:30:00,70.04,70.32,69.76,69.99,84400.0,44.0101,44.186,43.8341,43.9786,84400.0
2013-05-30 11:00:00,70.02,70.09,69.61,69.71,23500.0,43.9975,44.0415,43.7399,43.8027,23500.0
2013-05-30 11:30:00,69.75,69.91,69.56,69.56,16900.0,43.8278,43.9284,43.7084,43.7084,16900.0
2013-05-30 12:00:00,69.56,69.63,69.25,69.37,26600.0,43.7084,43.7524,43.5137,43.5891,26600.0
2013-05-30 12:30:00,69.37,69.52,69.2,69.5,27500.0,43.5891,43.6833,43.4822,43.6707,27500.0
2013-05-30 13:00:00,69.5,69.56,69.43,69.51,20300.0,43.6707,43.7084,43.6268,43.677,20300.0
2013-05-30 13:30:00,69.5,69.75,69.5,69.66,13300.0,43.6707,43.8278,43.6707,43.7713,13300.0
2013-05-30 14:00:00,69.67,69.75,69.28,69.28,12000.0,43.7776,43.8278,43.5325,43.5325,12000.0
2013-05-30 14:30:00,69.31,69.64,69.31,69.55,29500.0,43.5514,43.7587,43.5514,43.7022,29500.0
2013-05-30 15:00:00,69.57,69.57,69.22,69.34,57100.0,43.7147,43.7147,43.4948,43.5702,57100.0
2013-05-30 15:30:00,69.34,69.42,69.06,69.37,118600.0,43.5702,43.6205,43.3943,43.5891,118600.0
2013-05-31 09:30:00,69.24,69.87,68.98,69.01,27200.0,43.5074,43.9032,43.344,43.3628,27200.0
2013-05-31 10:00:00,69.11,69.43,69.0,69.02,28400.0,43.4257,43.6268,43.3566,43.3691,28400.0
2013-05-31 10:30:00,69.02,69.15,68.74,69.02,97600.0,43.3691,43.4508,43.1932,43.3691,97600.0
2013-05-31 11:00:00,68.95,69.28,68.9,69.21,42800.0,43.3251,43.5325,43.2937,43.4885,42800.0
2013-05-31 11:30:00,69.21,69.27,69.15,69.24,33200.0,43.4885,43.5262,43.4508,43.5074,33200.0
2013-05-31 12:00:00,69.2,69.23,69.02,69.02,70000.0,43.4822,43.5011,43.3691,43.3691,70000.0
2013-05-31 12:30:00,69.03,69.14,68.99,69.06,12500.0,43.3754,43.4445,43.3503,43.3943,12500.0
2013-05-31 13:00:00,69.07,69.33,69.07,69.21,43600.0,43.4005,43.5639,43.4005,43.4885,43600.0
2013-05-31 13:30:00,69.2,69.22,69.01,69.14,39400.0,43.4822,43.4948,43.3628,43.4445,39400.0
2013-05-31 14:00:00,69.14,69.14,69.01,69.12,36800.0,43.4445,43.4445,43.3628,43.432,36800.0
2013-05-31 14:30:00,69.13,69.14,68.69,68.72,49300.0,43.4382,43.4445,43.1618,43.1806,49300.0
2013-05-31 15:00:00,68.71,68.87,68.62,68.64,82300.0,43.1743,43.2749,43.1178,43.1304,82300.0
2013-05-31 15:30:00,68.62,69.34,68.49,69.2,359800.0,43.1178,43.5702,43.0361,43.4822,359800.0
2013-06-03 09:30:00,69.19,69.19,68.38,68.42,52500.0,43.4759,43.4759,42.967,42.9921,52500.0
2013-06-03 10:00:00,68.45,70.31,68.32,70.16,112000.0,43.011,44.1797,42.9293,44.0855,112000.0
2013-06-03 10:30:00,70.14,70.18,69.6,69.91,57300.0,44.0729,44.098,43.7336,43.9284,57300.0
2013-06-03 11:00:00,69.91,70.18,69.65,69.81,44900.0,43.9284,44.098,43.765,43.8655,44900.0
2013-06-03 11:30:00,69.81,70.01,69.66,69.89,32400.0,43.8655,43.9912,43.7713,43.9158,32400.0
2013-06-03 12:00:00,69.86,70.13,69.83,69.93,40800.0,43.8969,44.0666,43.8781,43.9409,40800.0
2013-06-03 12:30:00,69.96,69.97,69.47,69.55,34800.0,43.9598,43.9661,43.6519,43.7022,34800.0
2013-06-03 13:00:00,69.56,69.66,69.46,69.56,23300.0,43.7084,43.7713,43.6456,43.7084,23300.0
2013-06-03 13:30:00,69.5,69.77,69.41,69.73,23300.0,43.6707,43.8404,43.6142,43.8153,23300.0
2013-06-03 14:00:00,69.69,69.98,69.61,69.81,24100.0,43.7901,43.9724,43.7399,43.8655,24100.0
2013-06-03 14:30:00,69.81,70.06,69.76,69.83,39500.0,43.8655,44.0226,43.8341,43.8781,39500.0
2013-06-03 15:00:00,69.86,69.87,69.63,69.74,50100.0,43.8969,43.9032,43.7524,43.8215,50100.0
2013-06-03 15:30:00,69.72,69.92,69.66,69.82,146100.0,43.809,43.9346,43.7713,43.8718,146100.0
2013-06-04 09:30:00,69.88,70.04,69.29,69.41,40400.0,43.9095,44.0101,43.5388,43.6142,40400.0
2013-06-04 10:00:00,69.44,69.53,69.17,69.41,22100.0,43.633,43.6896,43.4634,43.6142,22100.0
2013-06-04 10:30:00,69.41,69.5,69.18,69.18,17600.0,43.6142,43.6707,43.4697,43.4697,17600.0
2013-06-04 11:00:00,69.16,69.45,69.04,69.31,20300.0,43.4571,43.6393,43.3817,43.5514,20300.0
2013-06-04 11:30:00,69.3,69.32,69.11,69.2,21700.0,43.5451,43.5576,43.4257,43.4822,21700.0
2013-06-04 12:00:00,69.2,69.23,68.97,69.16,23600.0,43.4822,43.5011,43.3377,43.4571,23600.0
2013-06-04 12:30:00,69.15,69.57,69.1,69.57,43600.0,43.4508,43.7147,43.4194,43.7147,43600.0
2013-06-04 13:00:00,69.48,69.63,69.31,69.38,23600.0,43.6582,43.7524,43.5514,43.5953,23600.0
2013-06-04 13:30:00,69.38,69.53,69.23,69.42,39600.0,43.5953,43.6896,43.5011,43.6205,39600.0
2013-06-04 14:00:00,69.41,69.46,69.25,69.28,20400.0,43.6142,43.6456,43.5137,43.5325,20400.0
2013-06-04 14:30:00,69.3,69.34,69.16,69.27,42800.0,43.5451,43.5702,43.4571,43.5262,42800.0
2013-06-04 15:00:00,69.27,69.37,69.15,69.28,33800.0,43.5262,43.5891,43.4508,43.5325,33800.0
2013-06-04 15:30:00,69.27,69.37,69.11,69.12,133200.0,43.5262,43.5891,43.4257,43.432,133200.0
2013-06-05 09:30:00,69.1,69.34,68.66,68.88,64200.0,43.4194,43.5702,43.1429,43.2812,64200.0
2013-06-05 10:00:00,68.84,69.17,68.7,68.94,85700.0,43.256,43.4634,43.1681,43.3189,85700.0
2013-06-05 10:30:00,68.95,68.98,68.5,68.62,37700.0,43.3251,43.344,43.0424,43.1178,37700.0
2013-06-05 11:00:00,68.67,68.68,68.38,68.48,31800.0,43.1492,43.1555,42.967,43.0298,31800.0
2013-06-05 11:30:00,68.47,68.55,68.24,68.29,20700.0,43.0235,43.0738,42.879,42.9104,20700.0
2013-06-05 12:00:00,68.3,68.47,68.16,68.23,26400.0,42.9167,43.0235,42.8287,42.8727,26400.0
2013-06-05 12:30:00,68.23,68.26,67.94,68.03,34200.0,42.8727,42.8916,42.6905,42.7471,34200.0
2013-06-05 13:00:00,68.04,68.39,68.03,68.3,20800.0,42.7533,42.9733,42.7471,42.9167,20800.0
2013-06-05 13:30:00,68.32,68.57,68.31,68.43,20800.0,42.9293,43.0864,42.923,42.9984,20800.0
2013-06-05 14:00:00,68.43,68.48,68.03,68.05,25800.0,42.9984,43.0298,42.7471,42.7596,25800.0
2013-06-05 14:30:00,68.02,68.41,67.95,68.23,35000.0,42.7408,42.9858,42.6968,42.8727,35000.0
2013-06-05 15:00:00,68.18,68.4,67.93,68.36,40500.0,42.8413,42.9795,42.6842,42.9544,40500.0
2013-06-05 15:30:00,68.33,68.41,68.1,68.12,87000.0,42.9356,42.9858,42.791,42.8036,87000.0
2013-06-06 09:30:00,68.37,68.56,68.07,68.27,85500.0,42.9607,43.0801,42.7722,42.8979,85500.0
2013-06-06 10:00:00,68.27,68.41,67.3,67.33,44300.0,42.8979,42.9858,42.2884,42.3072,44300.0
2013-06-06 10:30:00,67.34,67.85,67.21,67.78,33700.0,42.3135,42.634,42.2318,42.59,33700.0
2013-06-06 11:00:00,67.71,67.98,67.67,67.92,22600.0,42.546,42.7156,42.5208,42.6779,22600.0
2013-06-06 11:30:00,67.88,68.15,67.69,68.15,94500.0,42.6528,42.8225,42.5334,42.8225,94500.0
2013-06-06 12:00:00,68.13,68.14,67.61,67.73,21400.0,42.8099,42.8162,42.4831,42.5585,21400.0
2013-06-06 12:30:00,67.73,68.0,67.68,67.83,16600.0,42.5585,42.7282,42.5271,42.6214,16600.0
2013-06-06 13:00:00,67.81,68.09,67.7,67.77,35700.0,42.6088,42.7848,42.5397,42.5837,35700.0
2013-06-06 13:30:00,67.77,68.37,67.77,68.06,21200.0,42.5837,42.9607,42.5837,42.7659,21200.0
2013-06-06 14:00:00,68.13,68.17,67.88,68.17,22000.0,42.8099,42.835,42.6528,42.835,22000.0
2013-06-06 14:30:00,68.24,68.42,68.11,68.29,20100.0,42.879,42.9921,42.7973,42.9104,20100.0
2013-06-06 15:00:00,68.31,68.39,68.17,68.29,40800.0,42.923,42.9733,42.835,42.9104,40800.0
2013-06-06 15:30:00,68.32,68.6,68.18,68.58,129200.0,42.9293,43.1052,42.8413,43.0927,129200.0
2013-06-07 09:30:00,68.58,68.95,67.43,67.9,43600.0,43.0927,43.3251,42.37,42.6654,43600.0
2013-06-07 10:00:00,67.91,68.27,67.91,68.1,30400.0,42.6717,42.8979,42.6717,42.791,30400.0
2013-06-07 10:30:00,68.1,68.18,67.48,67.48,40200.0,42.791,42.8413,42.4015,42.4015,40200.0
2013-06-07 11:00:00,67.53,67.77,67.4,67.66,30800.0,42.4329,42.5837,42.3512,42.5146,30800.0
2013-06-07 11:30:00,67.66,67.71,67.4,67.54,19800.0,42.5146,42.546,42.3512,42.4392,19800.0
2013-06-07 12:00:00,67.54,67.54,67.21,67.25,30200.0,42.4392,42.4392,42.2318,42.2569,30200.0
2013-06-07 12:30:00,67.3,67.39,67.11,67.14,19400.0,42.2884,42.3449,42.169,42.1878,19400.0
2013-06-07 13:00:00,67.16,67.24,67.05,67.07,25800.0,42.2004,42.2507,42.1313,42.1438,25800.0
2013-06-07 13:30:00,67.08,67.35,67.01,67.18,37400.0,42.1501,42.3198,42.1061,42.213,37400.0
2013-06-07 14:00:00,67.19,67.23,66.73,66.79,26100.0,42.2192,42.2444,41.9302,41.9679,26100.0
2013-06-07 14:30:00,66.79,67.34,66.74,67.33,23500.0,41.9679,42.3135,41.9365,42.3072,23500.0
2013-06-07 15:00:00,67.31,67.46,67.24,67.43,35000.0,42.2946,42.3889,42.2507,42.37,35000.0
2013-06-07 15:30:00,67.43,67.76,67.34,67.69,87300.0,42.37,42.5774,42.3135,42.5334,87300.0
2013-06-10 09:30:00,67.8,68.04,66.87,67.29,21500.0,42.6025,42.7533,42.0182,42.2821,21500.0
2013-06-10 10:00:00,67.38,67.75,67.23,67.62,20900.0,42.3386,42.5711,42.2444,42.4894,20900.0
2013-06-10 10:30:00,67.73,67.97,67.46,67.46,47900.0,42.5585,42.7094,42.3889,42.3889,47900.0
2013-06-10 11:00:00,67.5,67.57,67.28,67.52,22700.0,42.414,42.458,42.2758,42.4266,22700.0
2013-06-10 11:30:00,67.52,67.81,67.45,67.58,14800.0,42.4266,42.6088,42.3826,42.4643,14800.0
2013-06-10 12:00:00,67.64,67.79,67.32,67.38,26500.0,42.502,42.5963,42.3009,42.3386,26500.0
2013-06-10 12:30:00,67.36,67.4,66.98,66.98,30200.0,42.3261,42.3512,42.0873,42.0873,30200.0
2013-06-10 13:00:00,67.0,67.09,66.9,67.02,16600.0,42.0998,42.1564,42.037,42.1124,16600.0
2013-06-10 13:30:00,67.06,67.1,66.95,67.0,9300.0,42.1376,42.1627,42.0684,42.0998,9300.0
2013-06-10 14:00:00,67.05,67.08,66.69,66.87,16200.0,42.1313,42.1501,41.9051,42.0182,16200.0
2013-06-10 14:30:00,66.89,67.02,66.85,66.99,11900.0,42.0307,42.1124,42.0056,42.0936,11900.0
2013-06-10 15:00:00,66.98,67.1,66.9,67.09,22800.0,42.0873,42.1627,42.037,42.1564,22800.0
2013-06-10 15:30:00,67.09,67.16,66.95,67.03,73300.0,42.1564,42.2004,42.0684,42.1187,73300.0
2013-06-11 09:30:00,66.24,66.74,65.69,66.54,51500.0,41.6223,41.9365,41.2767,41.8108,51500.0
2013-06-11 10:00:00,66.58,66.81,66.29,66.48,14300.0,41.8359,41.9805,41.6537,41.7731,14300.0
2013-06-11 10:30:00,66.55,66.61,66.24,66.24,17200.0,41.8171,41.8548,41.6223,41.6223,17200.0
2013-06-11 11:00:00,66.32,66.37,66.0,66.12,15900.0,41.6726,41.704,41.4715,41.5469,15900.0
2013-06-11 11:30:00,66.04,66.41,66.0,66.13,15400.0,41.4966,41.7291,41.4715,41.5532,15400.0
2013-06-11 12:00:00,66.11,66.2,66.07,66.11,10700.0,41.5406,41.5972,41.5155,41.5406,10700.0
2013-06-11 12:30:00,66.1,66.14,66.03,66.13,17100.0,41.5343,41.5595,41.4903,41.5532,17100.0
2013-06-11 13:00:00,66.16,66.17,65.92,65.94,26200.0,41.572,41.5783,41.4212,41.4338,26200.0
2013-06-11 13:30:00,65.94,66.0,65.72,65.74,12000.0,41.4338,41.4715,41.2956,41.3081,12000.0
2013-06-11 14:00:00,65.71,65.83,65.56,65.8,18600.0,41.2893,41.3647,41.195,41.3458,18600.0
2013-06-11 14:30:00,65.81,65.97,65.78,65.95,29600.0,41.3521,41.4526,41.3333,41.4401,29600.0
2013-06-11 15:00:00,65.99,66.05,65.82,65.87,24500.0,41.4652,41.5029,41.3584,41.3898,24500.0
2013-06-11 15:30:00,65.87,65.91,65.67,65.71,111000.0,41.3898,41.4149,41.2641,41.2893,111000.0
2013-06-12 09:30:00,65.83,66.01,65.44,65.7,52000.0,41.3647,41.4778,41.1196,41.283,52000.0
2013-06-12 10:00:00,65.59,65.68,65.46,65.68,27900.0,41.2139,41.2704,41.1322,41.2704,27900.0
2013-06-12 10:30:00,65.61,65.64,65.42,65.42,9800.0,41.2264,41.2453,41.107,41.107,9800.0
2013-06-12 11:00:00,65.34,65.72,65.17,65.68,35300.0,41.0568,41.2956,40.95,41.2704,35300.0
2013-06-12 11:30:00,65.64,65.73,65.55,65.63,14700.0,41.2453,41.3018,41.1887,41.239,14700.0
2013-06-12 12:00:00,65.64,65.71,65.57,65.62,10000.0,41.2453,41.2893,41.2013,41.2327,10000.0
2013-06-12 12:30:00,65.62,65.68,65.54,65.6,6700.0,41.2327,41.2704,41.1824,41.2202,6700.0
2013-06-12 13:00:00,65.57,65.63,65.44,65.45,22500.0,41.2013,41.239,41.1196,41.1259,22500.0
2013-06-12 13:30:00,65.45,65.53,65.33,65.47,20400.0,41.1259,41.1762,41.0505,41.1385,20400.0
2013-06-12 14:00:00,65.44,65.49,65.34,65.36,15100.0,41.1196,41.151,41.0568,41.0693,15100.0
2013-06-12 14:30:00,65.36,65.42,65.04,65.12,15200.0,41.0693,41.107,40.8683,40.9185,15200.0
2013-06-12 15:00:00,65.13,65.13,64.82,64.95,31600.0,40.9248,40.9248,40.73,40.8117,31600.0
2013-06-12 15:30:00,64.93,65.0,64.73,64.84,53600.0,40.7992,40.8431,40.6735,40.7426,53600.0
2013-06-13 09:30:00,64.8,65.92,64.63,65.88,60200.0,40.7175,41.4212,40.6106,41.3961,60200.0
2013-06-13 10:00:00,65.95,66.16,65.61,65.66,101200.0,41.4401,41.572,41.2264,41.2579,101200.0
2013-06-13 10:30:00,65.66,65.75,65.49,65.61,27100.0,41.2579,41.3144,41.151,41.2264,27100.0
2013-06-13 11:00:00,65.61,65.63,65.35,65.54,39700.0,41.2264,41.239,41.0631,41.1824,39700.0
2013-06-13 11:30:00,65.54,65.81,65.52,65.75,18200.0,41.1824,41.3521,41.1699,41.3144,18200.0
2013-06-13 12:00:00,65.74,65.9,65.74,65.76,9900.0,41.3081,41.4087,41.3081,41.3207,9900.0
2013-06-13 12:30:00,65.78,65.95,65.76,65.92,121000.0,41.3333,41.4401,41.3207,41.4212,121000.0
2013-06-13 13:00:00,65.96,66.1,65.82,66.1,52500.0,41.4464,41.5343,41.3584,41.5343,52500.0
2013-06-13 13:30:00,66.1,66.2,66.02,66.14,21100.0,41.5343,41.5972,41.4841,41.5595,21100.0
2013-06-13 14:00:00,66.17,66.33,66.14,66.14,32100.0,41.5783,41.6789,41.5595,41.5595,32100.0
2013-06-13 14:30:00,66.14,66.45,66.1,66.38,62600.0,41.5595,41.7543,41.5343,41.7103,62600.0
2013-06-13 15:00:00,66.39,66.69,66.38,66.49,62000.0,41.7166,41.9051,41.7103,41.7794,62000.0
2013-06-13 15:30:00,66.48,66.76,66.41,66.62,146100.0,41.7731,41.949,41.7291,41.8611,146100.0
2013-06-14 09:30:00,66.5,67.59,66.25,67.59,22300.0,41.7857,42.4706,41.6286,42.4706,22300.0
2013-06-14 10:00:00,67.49,67.62,66.87,67.16,11000.0,42.4077,42.4894,42.0182,42.2004,11000.0
2013-06-14 10:30:00,67.14,67.15,66.66,66.67,15400.0,42.1878,42.1941,41.8862,41.8925,15400.0
2013-06-14 11:00:00,66.65,66.87,66.56,66.77,14400.0,41.8799,42.0182,41.8234,41.9553,14400.0
2013-06-14 11:30:00,66.75,66.84,66.44,66.5,46500.0,41.9428,41.9993,41.748,41.7857,46500.0
2013-06-14 12:00:00,66.46,66.49,66.22,66.25,8400.0,41.7605,41.7794,41.6097,41.6286,8400.0
2013-06-14 12:30:00,66.25,66.26,66.12,66.16,20500.0,41.6286,41.6349,41.5469,41.572,20500.0
2013-06-14 13:00:00,66.15,66.15,65.87,66.01,112600.0,41.5657,41.5657,41.3898,41.4778,112600.0
2013-06-14 13:30:00,66.05,66.13,65.93,66.03,32200.0,41.5029,41.5532,41.4275,41.4903,32200.0
2013-06-14 14:00:00,66.01,66.36,65.96,66.16,44600.0,41.4778,41.6977,41.4464,41.572,44600.0
2013-06-14 14:30:00,66.2,66.31,66.14,66.24,38100.0,41.5972,41.6663,41.5595,41.6223,38100.0
2013-06-14 15:00:00,66.24,66.66,66.23,66.59,30800.0,41.6223,41.8862,41.616,41.8422,30800.0
2013-06-14 15:30:00,66.59,66.61,66.25,66.25,75600.0,41.8422,41.8548,41.6286,41.6286,75600.0
2013-06-17 09:30:00,66.61,66.86,66.35,66.78,47100.0,41.8548,42.0119,41.6914,41.9616,47100.0
2013-06-17 10:00:00,66.67,66.75,65.99,66.36,38800.0,41.8925,41.9428,41.4652,41.6977,38800.0
2013-06-17 10:30:00,66.3,66.47,66.04,66.45,46200.0,41.66,41.7668,41.4966,41.7543,46200.0
2013-06-17 11:00:00,66.48,66.5,66.1,66.17,21200.0,41.7731,41.7857,41.5343,41.5783,21200.0
2013-06-17 11:30:00,66.2,66.21,65.99,65.99,20600.0,41.5972,41.6034,41.4652,41.4652,20600.0
2013-06-17 12:00:00,66.02,66.12,65.85,65.89,21200.0,41.4841,41.5469,41.3772,41.4024,21200.0
2013-06-17 12:30:00,65.91,66.3,65.88,66.12,21500.0,41.4149,41.66,41.3961,41.5469,21500.0
2013-06-17 13:00:00,66.09,66.2,66.02,66.18,16600.0,41.528,41.5972,41.4841,41.5846,16600.0
2013-06-17 13:30:00,66.18,66.2,65.99,66.01,25200.0,41.5846,41.5972,41.4652,41.4778,25200.0
2013-06-17 14:00:00,66.02,66.04,65.53,65.63,32500.0,41.4841,41.4966,41.1762,41.239,32500.0
2013-06-17 14:30:00,65.66,65.96,65.63,65.75,40600.0,41.2579,41.4464,41.239,41.3144,40600.0
2013-06-17 15:00:00,65.76,65.85,65.67,65.8,38000.0,41.3207,41.3772,41.2641,41.3458,38000.0
2013-06-17 15:30:00,65.79,65.94,65.77,65.9,115800.0,41.3395,41.4338,41.327,41.4087,115800.0
2013-06-18 09:30:00,66.04,66.38,65.62,65.62,25900.0,41.4966,41.7103,41.2327,41.2327,25900.0
2013-06-18 10:00:00,65.69,66.44,65.53,65.92,34400.0,41.2767,41.748,41.1762,41.4212,34400.0
2013-06-18 10:30:00,65.96,66.13,65.85,66.11,29500.0,41.4464,41.5532,41.3772,41.5406,29500.0
2013-06-18 11:00:00,66.12,66.12,65.96,66.05,22800.0,41.5469,41.5469,41.4464,41.5029,22800.0
2013-06-18 11:30:00,66.08,66.46,65.96,66.42,65200.0,41.5218,41.7605,41.4464,41.7354,65200.0
2013-06-18 12:00:00,66.45,66.79,66.34,66.79,58800.0,41.7543,41.9679,41.6851,41.9679,58800.0
2013-06-18 12:30:00,66.79,66.88,66.7,66.75,22700.0,41.9679,42.0244,41.9113,41.9428,22700.0
2013-06-18 13:00:00,66.73,66.75,66.62,66.73,24200.0,41.9302,41.9428,41.8611,41.9302,24200.0
2013-06-18 13:30:00,66.73,66.87,66.68,66.86,18900.0,41.9302,42.0182,41.8988,42.0119,18900.0
2013-06-18 14:00:00,66.87,66.87,66.66,66.78,28700.0,42.0182,42.0182,41.8862,41.9616,28700.0
2013-06-18 14:30:00,66.77,66.79,66.58,66.65,26900.0,41.9553,41.9679,41.8359,41.8799,26900.0
2013-06-18 15:00:00,66.66,66.66,66.39,66.51,35300.0,41.8862,41.8862,41.7166,41.792,35300.0
2013-06-18 15:30:00,66.51,66.51,66.28,66.35,107400.0,41.792,41.792,41.6474,41.6914,107400.0
2013-06-19 09:30:00,66.51,66.56,66.16,66.32,14200.0,41.792,41.8234,41.572,41.6726,14200.0
2013-06-19 10:00:00,66.37,66.37,66.03,66.18,7600.0,41.704,41.704,41.4903,41.5846,7600.0
2013-06-19 10:30:00,66.13,66.26,66.0,66.0,15600.0,41.5532,41.6349,41.4715,41.4715,15600.0
2013-06-19 11:00:00,65.94,66.01,65.71,65.92,13800.0,41.4338,41.4778,41.2893,41.4212,13800.0
2013-06-19 11:30:00,65.94,65.97,65.8,65.82,8100.0,41.4338,41.4526,41.3458,41.3584,8100.0
2013-06-19 12:00:00,65.83,65.88,65.68,65.75,8600.0,41.3647,41.3961,41.2704,41.3144,8600.0
2013-06-19 12:30:00,65.7,65.93,65.66,65.84,9900.0,41.283,41.4275,41.2579,41.371,9900.0
2013-06-19 13:00:00,65.89,66.07,65.79,66.05,9800.0,41.4024,41.5155,41.3395,41.5029,9800.0
2013-06-19 13:30:00,66.06,66.15,66.01,66.08,12400.0,41.5092,41.5657,41.4778,41.5218,12400.0
2013-06-19 14:00:00,66.06,66.14,65.18,65.4,55400.0,41.5092,41.5595,40.9562,41.0945,55400.0
2013-06-19 14:30:00,65.35,65.92,64.03,64.2,74100.0,41.0631,41.4212,40.2336,40.3405,74100.0
2013-06-19 15:00:00,64.15,64.75,64.15,64.72,63200.0,40.309,40.686,40.309,40.6672,63200.0
2013-06-19 15:30:00,64.73,64.78,64.08,64.2,92600.0,40.6735,40.7049,40.2651,40.3405,92600.0
2013-06-20 09:30:00,63.54,63.64,62.92,63.0,37200.0,39.9257,39.9886,39.5362,39.5864,37200.0
2013-06-20 10:00:00,63.05,63.38,62.64,63.05,34200.0,39.6178,39.8252,39.3602,39.6178,34200.0
2013-06-20 10:30:00,63.08,63.39,63.02,63.39,26100.0,39.6367,39.8315,39.599,39.8315,26100.0
2013-06-20 11:00:00,63.38,63.38,62.97,63.0,47000.0,39.8252,39.8252,39.5676,39.5864,47000.0
2013-06-20 11:30:00,63.04,63.04,62.89,62.98,39100.0,39.6116,39.6116,39.5173,39.5739,39100.0
2013-06-20 12:00:00,63.0,63.14,62.88,63.09,47700.0,39.5864,39.6744,39.511,39.643,47700.0
2013-06-20 12:30:00,63.11,63.2,62.92,62.97,46700.0,39.6555,39.7121,39.5362,39.5676,46700.0
2013-06-20 13:00:00,62.98,63.1,62.83,62.97,50400.0,39.5739,39.6493,39.4796,39.5676,50400.0
2013-06-20 13:30:00,62.95,63.12,62.89,63.09,37300.0,39.555,39.6618,39.5173,39.643,37300.0
2013-06-20 14:00:00,63.09,63.13,62.97,63.09,167900.0,39.643,39.6681,39.5676,39.643,167900.0
2013-06-20 14:30:00,63.07,63.2,63.01,63.07,144100.0,39.6304,39.7121,39.5927,39.6304,144100.0
2013-06-20 15:00:00,63.08,63.16,62.58,62.9,197700.0,39.6367,39.687,39.3225,39.5236,197700.0
2013-06-20 15:30:00,62.9,63.17,62.89,63.02,278800.0,39.5236,39.6932,39.5173,39.599,278800.0
2013-06-21 09:30:00,63.61,64.52,63.51,64.37,310900.0,39.9697,40.5415,39.9069,40.4473,310900.0
2013-06-21 10:00:00,64.3,64.97,64.22,64.69,81800.0,40.4033,40.8243,40.353,40.6483,81800.0
2013-06-21 10:30:00,64.69,64.79,64.56,64.75,70200.0,40.6483,40.7112,40.5667,40.686,70200.0
2013-06-21 11:00:00,64.75,64.89,64.53,64.62,100400.0,40.686,40.774,40.5478,40.6044,100400.0
2013-06-21 11:30:00,64.62,64.88,64.6,64.87,104500.0,40.6044,40.7677,40.5918,40.7615,104500.0
2013-06-21 12:00:00,64.84,65.02,64.78,64.89,50600.0,40.7426,40.8557,40.7049,40.774,50600.0
2013-06-21 12:30:00,64.87,65.04,64.51,65.0,73800.0,40.7615,40.8683,40.5352,40.8431,73800.0
2013-06-21 13:00:00,65.03,65.45,64.87,65.34,47500.0,40.862,41.1259,40.7615,41.0568,47500.0
2013-06-21 13:30:00,65.29,65.65,64.79,64.8,124500.0,41.0254,41.2516,40.7112,40.7175,124500.0
2013-06-21 14:00:00,64.8,65.46,64.68,65.39,92800.0,40.7175,41.1322,40.6421,41.0882,92800.0
2013-06-21 14:30:00,65.42,65.8,65.32,65.79,66200.0,41.107,41.3458,41.0442,41.3395,66200.0
2013-06-21 15:00:00,65.79,66.03,65.51,66.03,81100.0,41.3395,41.4903,41.1636,41.4903,81100.0
2013-06-21 15:30:00,66.03,66.09,65.12,65.31,220100.0,41.4903,41.528,40.9185,41.0379,220100.0
2013-06-24 09:30:00,64.58,64.9,64.02,64.47,122700.0,40.5792,40.7803,40.2273,40.5101,122700.0
2013-06-24 10:00:00,64.38,65.32,64.34,64.85,64800.0,40.4536,41.0442,40.4284,40.7489,64800.0
2013-06-24 10:30:00,64.85,64.94,64.51,64.72,54600.0,40.7489,40.8054,40.5352,40.6672,54600.0
2013-06-24 11:00:00,64.67,64.86,64.47,64.55,66200.0,40.6358,40.7552,40.5101,40.5604,66200.0
2013-06-24 11:30:00,64.57,65.05,64.41,64.92,44200.0,40.5729,40.8746,40.4724,40.7929,44200.0
2013-06-24 12:00:00,64.95,65.08,64.71,64.88,47600.0,40.8117,40.8934,40.6609,40.7677,47600.0
2013-06-24 12:30:00,64.94,65.18,64.71,65.11,40000.0,40.8054,40.9562,40.6609,40.9123,40000.0
2013-06-24 13:00:00,65.06,65.62,64.96,65.62,40800.0,40.8808,41.2327,40.818,41.2327,40800.0
2013-06-24 13:30:00,65.56,66.3,65.49,66.3,66600.0,41.195,41.66,41.151,41.66,66600.0
2013-06-24 14:00:00,66.34,66.97,66.06,66.86,77800.0,41.6851,42.081,41.5092,42.0119,77800.0
2013-06-24 14:30:00,66.88,67.43,66.72,66.72,69500.0,42.0244,42.37,41.9239,41.9239,69500.0
2013-06-24 15:00:00,66.71,66.95,66.26,66.26,104900.0,41.9176,42.0684,41.6349,41.6349,104900.0
2013-06-24 15:30:00,66.26,66.58,65.93,66.0,152300.0,41.6349,41.8359,41.4275,41.4715,152300.0
2013-06-25 09:30:00,66.27,66.76,65.94,66.18,64900.0,41.6411,41.949,41.4338,41.5846,64900.0
2013-06-25 10:00:00,66.17,66.7,65.89,66.47,60400.0,41.5783,41.9113,41.4024,41.7668,60400.0
2013-06-25 10:30:00,66.34,66.96,66.23,66.83,30100.0,41.6851,42.0747,41.616,41.993,30100.0
2013-06-25 11:00:00,66.77,66.95,66.61,66.64,41100.0,41.9553,42.0684,41.8548,41.8736,41100.0
2013-06-25 11:30:00,66.64,66.98,66.51,66.9,52000.0,41.8736,42.0873,41.792,42.037,52000.0
2013-06-25 12:00:00,66.86,66.98,66.56,66.57,39500.0,42.0119,42.0873,41.8234,41.8297,39500.0
2013-06-25 12:30:00,66.59,66.77,66.46,66.65,29100.0,41.8422,41.9553,41.7605,41.8799,29100.0
2013-06-25 13:00:00,66.61,66.74,66.45,66.62,28400.0,41.8548,41.9365,41.7543,41.8611,28400.0
2013-06-25 13:30:00,66.58,66.67,66.48,66.53,22400.0,41.8359,41.8925,41.7731,41.8045,22400.0
2013-06-25 14:00:00,66.51,66.87,66.48,66.84,39000.0,41.792,42.0182,41.7731,41.9993,39000.0
2013-06-25 14:30:00,66.86,67.32,66.83,67.13,81000.0,42.0119,42.3009,41.993,42.1815,81000.0
2013-06-25 15:00:00,67.16,67.72,67.08,67.66,58400.0,42.2004,42.5523,42.1501,42.5146,58400.0
2013-06-25 15:30:00,67.75,68.0,67.31,67.39,180200.0,42.5711,42.7282,42.2946,42.3449,180200.0
2013-06-26 09:30:00,67.53,68.12,67.29,67.79,45200.0,42.8268,43.2009,42.6746,42.9916,45200.0
2013-06-26 10:00:00,67.84,68.17,67.74,67.93,40000.0,43.0234,43.2326,42.9599,43.0804,40000.0
2013-06-26 10:30:00,67.81,68.32,67.78,68.06,65600.0,43.0043,43.3278,42.9853,43.1629,65600.0
2013-06-26 11:00:00,68.07,68.07,67.56,67.8,40700.0,43.1692,43.1692,42.8458,42.998,40700.0
2013-06-26 11:30:00,67.81,68.0,67.76,67.85,84200.0,43.0043,43.1248,42.9726,43.0297,84200.0
2013-06-26 12:00:00,67.84,68.14,67.72,68.1,50300.0,43.0234,43.2136,42.9473,43.1882,50300.0
2013-06-26 12:30:00,68.12,68.16,67.86,67.95,12300.0,43.2009,43.2263,43.036,43.0931,12300.0
2013-06-26 13:00:00,67.91,68.19,67.86,67.93,20400.0,43.0678,43.2453,43.036,43.0804,20400.0
2013-06-26 13:30:00,67.96,68.1,67.77,68.07,29000.0,43.0995,43.1882,42.979,43.1692,29000.0
2013-06-26 14:00:00,68.05,68.09,67.76,67.99,22000.0,43.1565,43.1819,42.9726,43.1185,22000.0
2013-06-26 14:30:00,67.97,67.98,67.78,67.92,32400.0,43.1058,43.1121,42.9853,43.0741,32400.0
2013-06-26 15:00:00,67.97,68.1,67.72,68.02,45200.0,43.1058,43.1882,42.9473,43.1375,45200.0
2013-06-26 15:30:00,68.01,68.01,67.7,67.9,138000.0,43.1312,43.1312,42.9346,43.0614,138000.0
2013-06-27 09:30:00,68.28,69.14,68.28,68.85,39900.0,43.3024,43.8478,43.3024,43.6639,39900.0
2013-06-27 10:00:00,68.85,69.2,68.74,68.84,57300.0,43.6639,43.8859,43.5941,43.6575,57300.0
2013-06-27 10:30:00,68.83,69.27,68.82,68.9,35000.0,43.6512,43.9302,43.6449,43.6956,35000.0
2013-06-27 11:00:00,68.89,69.22,68.85,69.19,36300.0,43.6893,43.8985,43.6639,43.8795,36300.0
2013-06-27 11:30:00,69.1,69.21,68.99,69.2,26500.0,43.8224,43.8922,43.7527,43.8859,26500.0
2013-06-27 12:00:00,69.17,69.22,68.77,69.09,30300.0,43.8668,43.8985,43.6132,43.8161,30300.0
2013-06-27 12:30:00,69.09,69.13,68.96,68.97,40300.0,43.8161,43.8415,43.7336,43.74,40300.0
2013-06-27 13:00:00,68.99,69.34,68.97,69.3,16600.0,43.7527,43.9746,43.74,43.9493,16600.0
2013-06-27 13:30:00,69.31,69.41,69.15,69.21,15100.0,43.9556,44.019,43.8541,43.8922,15100.0
2013-06-27 14:00:00,69.21,69.39,69.13,69.27,34400.0,43.8922,44.0064,43.8415,43.9302,34400.0
2013-06-27 14:30:00,69.3,69.36,69.22,69.33,41400.0,43.9493,43.9873,43.8985,43.9683,41400.0
2013-06-27 15:00:00,69.33,69.35,69.16,69.32,32000.0,43.9683,43.981,43.8605,43.962,32000.0
2013-06-27 15:30:00,69.35,69.56,69.23,69.44,153300.0,43.981,44.1142,43.9049,44.0381,153300.0
2013-06-28 09:30:00,69.42,69.9,69.12,69.39,54300.0,44.0254,44.3298,43.8351,44.0064,54300.0
2013-06-28 10:00:00,69.39,69.68,69.21,69.55,40600.0,44.0064,44.1903,43.8922,44.1078,40600.0
2013-06-28 10:30:00,69.59,69.71,69.41,69.59,38200.0,44.1332,44.2093,44.019,44.1332,38200.0
2013-06-28 11:00:00,69.62,70.05,69.59,69.89,35800.0,44.1522,44.4249,44.1332,44.3234,35800.0
2013-06-28 11:30:00,69.89,70.0,69.7,69.77,38400.0,44.3234,44.3932,44.2029,44.2473,38400.0
2013-06-28 12:00:00,69.74,69.83,69.54,69.73,20200.0,44.2283,44.2854,44.1015,44.222,20200.0
2013-06-28 12:30:00,69.76,69.77,69.41,69.42,16900.0,44.241,44.2473,44.019,44.0254,16900.0
2013-06-28 13:00:00,69.39,69.61,69.38,69.54,11700.0,44.0064,44.1459,44.0,44.1015,11700.0
2013-06-28 13:30:00,69.56,69.69,69.46,69.68,30600.0,44.1142,44.1966,44.0507,44.1903,30600.0
2013-06-28 14:00:00,69.66,69.92,69.63,69.85,33800.0,44.1776,44.3425,44.1586,44.2981,33800.0
2013-06-28 14:30:00,69.88,69.96,69.8,69.89,36300.0,44.3171,44.3678,44.2664,44.3234,36300.0
2013-06-28 15:00:00,69.88,69.88,69.61,69.73,58800.0,44.3171,44.3171,44.1459,44.222,58800.0
2013-06-28 15:30:00,69.74,69.78,69.14,69.14,195100.0,44.2283,44.2537,43.8478,43.8478,195100.0
2013-07-01 09:30:00,69.35,70.01,68.94,68.94,31800.0,43.981,44.3995,43.721,43.721,31800.0
2013-07-01 10:00:00,69.05,69.72,68.98,69.2,34800.0,43.7907,44.2156,43.7463,43.8859,34800.0
2013-07-01 10:30:00,69.17,69.57,69.15,69.33,25100.0,43.8668,44.1205,43.8541,43.9683,25100.0
2013-07-01 11:00:00,69.25,69.79,69.16,69.73,36800.0,43.9176,44.26,43.8605,44.222,36800.0
2013-07-01 11:30:00,69.68,69.84,69.44,69.84,28900.0,44.1903,44.2917,44.0381,44.2917,28900.0
2013-07-01 12:00:00,69.84,69.84,69.56,69.62,35900.0,44.2917,44.2917,44.1142,44.1522,35900.0
2013-07-01 12:30:00,69.6,69.85,69.56,69.72,23700.0,44.1395,44.2981,44.1142,44.2156,23700.0
2013-07-01 13:00:00,69.69,69.77,69.21,69.21,30000.0,44.1966,44.2473,43.8922,43.8922,30000.0
2013-07-01 13:30:00,69.2,69.42,69.14,69.4,38400.0,43.8859,44.0254,43.8478,44.0127,38400.0
2013-07-01 14:00:00,69.41,69.53,69.32,69.53,22900.0,44.019,44.0951,43.962,44.0951,22900.0
2013-07-01 14:30:00,69.54,69.54,69.3,69.34,38900.0,44.1015,44.1015,43.9493,43.9746,38900.0
2013-07-01 15:00:00,69.33,69.42,69.29,69.37,28600.0,43.9683,44.0254,43.9429,43.9937,28600.0
2013-07-01 15:30:00,69.37,69.41,69.12,69.25,83900.0,43.9937,44.019,43.8351,43.9176,83900.0
2013-07-02 09:30:00,69.32,70.12,69.14,70.12,51600.0,43.962,44.4693,43.8478,44.4693,51600.0
2013-07-02 10:00:00,70.12,70.32,69.9,70.07,87700.0,44.4693,44.5961,44.3298,44.4376,87700.0
2013-07-02 10:30:00,69.94,70.2,69.87,70.16,43300.0,44.3552,44.52,44.3108,44.4947,43300.0
2013-07-02 11:00:00,70.15,70.2,69.89,69.91,26400.0,44.4883,44.52,44.3234,44.3361,26400.0
2013-07-02 11:30:00,69.92,70.24,69.9,70.19,32000.0,44.3425,44.5454,44.3298,44.5137,32000.0
2013-07-02 12:00:00,70.24,70.41,70.21,70.4,31300.0,44.5454,44.6532,44.5264,44.6469,31300.0
2013-07-02 12:30:00,70.36,70.36,70.12,70.3,23800.0,44.6215,44.6215,44.4693,44.5835,23800.0
2013-07-02 13:00:00,70.32,70.45,70.23,70.25,25900.0,44.5961,44.6786,44.5391,44.5518,25900.0
2013-07-02 13:30:00,70.24,70.29,69.7,69.96,35600.0,44.5454,44.5771,44.2029,44.3678,35600.0
2013-07-02 14:00:00,69.97,69.98,69.82,69.93,43100.0,44.3742,44.3805,44.2791,44.3488,43100.0
2013-07-02 14:30:00,69.89,70.2,69.86,70.2,34500.0,44.3234,44.52,44.3044,44.52,34500.0
2013-07-02 15:00:00,70.2,70.45,70.06,70.14,57000.0,44.52,44.6786,44.4313,44.482,57000.0
2013-07-02 15:30:00,70.15,70.52,70.0,70.35,152100.0,44.4883,44.723,44.3932,44.6152,152100.0
2013-07-03 09:30:00,69.99,70.26,69.73,69.85,47200.0,44.3869,44.5581,44.222,44.2981,47200.0
2013-07-03 10:00:00,69.91,69.97,69.51,69.8,51300.0,44.3361,44.3742,44.0825,44.2664,51300.0
2013-07-03 10:30:00,69.8,69.8,69.05,69.06,58000.0,44.2664,44.2664,43.7907,43.7971,58000.0
2013-07-03 11:00:00,69.05,69.72,69.02,69.27,51000.0,43.7907,44.2156,43.7717,43.9302,51000.0
2013-07-03 11:30:00,69.27,69.95,69.27,69.9,73800.0,43.9302,44.3615,43.9302,44.3298,73800.0
2013-07-03 12:00:00,69.91,70.19,69.67,70.14,39600.0,44.3361,44.5137,44.1839,44.482,39600.0
2013-07-03 12:30:00,70.13,70.16,69.4,70.01,93000.0,44.4756,44.4947,44.0127,44.3995,93000.0
2013-07-05 09:30:00,70.03,70.51,69.13,69.17,22400.0,44.4122,44.7166,43.8415,43.8668,22400.0
2013-07-05 10:00:00,69.18,69.18,68.27,68.35,24400.0,43.8732,43.8732,43.2961,43.3468,24400.0
2013-07-05 10:30:00,68.29,68.5,67.9,68.33,24500.0,43.3087,43.4419,43.0614,43.3341,24500.0
2013-07-05 11:00:00,68.31,68.48,68.26,68.33,22100.0,43.3214,43.4292,43.2897,43.3341,22100.0
2013-07-05 11:30:00,68.27,68.47,68.07,68.43,22200.0,43.2961,43.4229,43.1692,43.3975,22200.0
2013-07-05 12:00:00,68.45,68.81,68.37,68.4,16300.0,43.4102,43.6385,43.3595,43.3785,16300.0
2013-07-05 12:30:00,68.41,68.84,68.41,68.81,18100.0,43.3848,43.6575,43.3848,43.6385,18100.0
2013-07-05 13:00:00,68.79,69.11,68.68,69.04,11900.0,43.6258,43.8288,43.5561,43.7844,11900.0
2013-07-05 13:30:00,69.06,69.12,68.95,68.99,13900.0,43.7971,43.8351,43.7273,43.7527,13900.0
2013-07-05 14:00:00,68.99,69.09,68.75,68.99,47900.0,43.7527,43.8161,43.6005,43.7527,47900.0
2013-07-05 14:30:00,68.98,69.22,68.87,69.08,19300.0,43.7463,43.8985,43.6766,43.8098,19300.0
2013-07-05 15:00:00,69.04,69.12,68.66,68.75,19500.0,43.7844,43.8351,43.5434,43.6005,19500.0
2013-07-05 15:30:00,68.75,69.64,68.72,69.56,94700.0,43.6005,44.1649,43.5814,44.1142,94700.0
2013-07-08 09:30:00,69.5,70.26,69.4,70.02,17800.0,44.0761,44.5581,44.0127,44.4059,17800.0
2013-07-08 10:00:00,69.91,70.2,69.63,69.79,15300.0,44.3361,44.52,44.1586,44.26,15300.0
2013-07-08 10:30:00,69.88,70.03,69.64,69.77,26500.0,44.3171,44.4122,44.1649,44.2473,26500.0
2013-07-08 11:00:00,69.77,69.98,69.71,69.93,16000.0,44.2473,44.3805,44.2093,44.3488,16000.0
2013-07-08 11:30:00,69.88,69.88,69.46,69.53,9100.0,44.3171,44.3171,44.0507,44.0951,9100.0
2013-07-08 12:00:00,69.68,69.79,69.49,69.53,9300.0,44.1903,44.26,44.0698,44.0951,9300.0
2013-07-08 12:30:00,69.59,69.9,69.57,69.83,25700.0,44.1332,44.3298,44.1205,44.2854,25700.0
2013-07-08 13:00:00,69.88,70.0,69.57,69.58,14200.0,44.3171,44.3932,44.1205,44.1268,14200.0
2013-07-08 13:30:00,69.62,69.71,69.47,69.54,10700.0,44.1522,44.2093,44.0571,44.1015,10700.0
2013-07-08 14:00:00,69.6,69.71,69.53,69.53,11000.0,44.1395,44.2093,44.0951,44.0951,11000.0
2013-07-08 14:30:00,69.55,69.84,69.5,69.83,14000.0,44.1078,44.2917,44.0761,44.2854,14000.0
2013-07-08 15:00:00,69.83,69.85,69.75,69.81,49900.0,44.2854,44.2981,44.2347,44.2727,49900.0
2013-07-08 15:30:00,69.82,69.93,69.68,69.91,140500.0,44.2791,44.3488,44.1903,44.3361,140500.0
2013-07-09 09:30:00,70.02,70.14,69.72,69.83,28500.0,44.4059,44.482,44.2156,44.2854,28500.0
2013-07-09 10:00:00,69.86,70.04,69.59,69.88,77000.0,44.3044,44.4186,44.1332,44.3171,77000.0
2013-07-09 10:30:00,69.94,70.25,69.89,70.16,44800.0,44.3552,44.5518,44.3234,44.4947,44800.0
2013-07-09 11:00:00,70.14,70.65,70.13,70.54,56200.0,44.482,44.8054,44.4756,44.7357,56200.0
2013-07-09 11:30:00,70.58,70.94,70.58,70.79,31900.0,44.761,44.9893,44.761,44.8942,31900.0
2013-07-09 12:00:00,70.74,70.98,70.74,70.92,10400.0,44.8625,45.0147,44.8625,44.9767,10400.0
2013-07-09 12:30:00,70.96,71.25,70.93,71.24,33200.0,45.002,45.1859,44.983,45.1796,33200.0
2013-07-09 13:00:00,71.24,71.41,71.2,71.4,21500.0,45.1796,45.2874,45.1542,45.2811,21500.0
2013-07-09 13:30:00,71.41,71.58,71.38,71.38,85500.0,45.2874,45.3952,45.2684,45.2684,85500.0
2013-07-09 14:00:00,71.4,71.47,71.28,71.28,66200.0,45.2811,45.3255,45.205,45.205,66200.0
2013-07-09 14:30:00,71.3,71.32,70.93,70.94,51000.0,45.2177,45.2303,44.983,44.9893,51000.0
2013-07-09 15:00:00,70.96,71.08,70.84,70.96,58900.0,45.002,45.0781,44.9259,45.002,58900.0
2013-07-09 15:30:00,70.95,71.0,70.69,70.82,89000.0,44.9957,45.0274,44.8308,44.9132,89000.0
2013-07-10 09:30:00,70.89,71.05,70.53,70.63,38200.0,44.9576,45.0591,44.7293,44.7927,38200.0
2013-07-10 10:00:00,70.57,70.82,70.42,70.52,41200.0,44.7547,44.9132,44.6596,44.723,41200.0
2013-07-10 10:30:00,70.51,70.62,70.28,70.28,92000.0,44.7166,44.7864,44.5708,44.5708,92000.0
2013-07-10 11:00:00,70.28,70.63,70.28,70.63,58600.0,44.5708,44.7927,44.5708,44.7927,58600.0
2013-07-10 11:30:00,70.62,70.89,70.62,70.76,26300.0,44.7864,44.9576,44.7864,44.8752,26300.0
2013-07-10 12:00:00,70.77,70.86,70.4,70.49,43300.0,44.8815,44.9386,44.6469,44.704,43300.0
2013-07-10 12:30:00,70.51,70.72,70.46,70.63,41400.0,44.7166,44.8498,44.6849,44.7927,41400.0
2013-07-10 13:00:00,70.65,70.76,70.65,70.69,7500.0,44.8054,44.8752,44.8054,44.8308,7500.0
2013-07-10 13:30:00,70.73,70.99,70.73,70.8,36800.0,44.8562,45.0211,44.8562,44.9006,36800.0
2013-07-10 14:00:00,70.8,71.12,70.75,70.84,54100.0,44.9006,45.1035,44.8688,44.9259,54100.0
2013-07-10 14:30:00,70.88,70.9,70.56,70.68,51300.0,44.9513,44.964,44.7484,44.8245,51300.0
2013-07-10 15:00:00,70.72,70.84,70.58,70.77,33400.0,44.8498,44.9259,44.761,44.8815,33400.0
2013-07-10 15:30:00,70.78,71.33,70.77,71.3,174000.0,44.8879,45.2367,44.8815,45.2177,174000.0
2013-07-11 09:30:00,71.99,72.43,71.95,72.18,42400.0,45.6552,45.9343,45.6299,45.7757,42400.0
2013-07-11 10:00:00,72.19,72.75,72.12,72.61,60500.0,45.7821,46.1372,45.7377,46.0484,60500.0
2013-07-11 10:30:00,72.62,72.65,72.22,72.5,46600.0,46.0548,46.0738,45.8011,45.9787,46600.0
2013-07-11 11:00:00,72.5,72.58,72.35,72.45,30100.0,45.9787,46.0294,45.8835,45.947,30100.0
2013-07-11 11:30:00,72.45,72.58,72.35,72.49,33300.0,45.947,46.0294,45.8835,45.9723,33300.0
2013-07-11 12:00:00,72.51,72.63,72.36,72.63,30500.0,45.985,46.0611,45.8899,46.0611,30500.0
2013-07-11 12:30:00,72.63,72.67,72.45,72.53,11800.0,46.0611,46.0865,45.947,45.9977,11800.0
2013-07-11 13:00:00,72.55,72.74,72.41,72.62,16600.0,46.0104,46.1309,45.9216,46.0548,16600.0
2013-07-11 13:30:00,72.63,72.69,72.5,72.56,25000.0,46.0611,46.0992,45.9787,46.0167,25000.0
2013-07-11 14:00:00,72.57,72.76,72.45,72.74,27600.0,46.0231,46.1436,45.947,46.1309,27600.0
2013-07-11 14:30:00,72.77,72.91,72.75,72.79,22100.0,46.1499,46.2387,46.1372,46.1626,22100.0
2013-07-11 15:00:00,72.76,72.87,72.5,72.85,44200.0,46.1436,46.2133,45.9787,46.2006,44200.0
2013-07-11 15:30:00,72.84,73.43,72.81,73.38,211800.0,46.1943,46.5685,46.1753,46.5368,211800.0
2013-07-12 09:30:00,73.17,73.46,72.65,72.78,26200.0,46.4036,46.5875,46.0738,46.1562,26200.0
2013-07-12 10:00:00,72.83,73.08,72.81,73.02,32500.0,46.188,46.3465,46.1753,46.3085,32500.0
2013-07-12 10:30:00,73.01,73.36,73.0,73.15,45400.0,46.3021,46.5241,46.2958,46.3909,45400.0
2013-07-12 11:00:00,73.17,73.25,73.05,73.09,26800.0,46.4036,46.4543,46.3275,46.3528,26800.0
2013-07-12 11:30:00,73.11,73.26,72.79,72.87,53300.0,46.3655,46.4607,46.1626,46.2133,53300.0
2013-07-12 12:00:00,72.88,72.97,72.81,72.9,29600.0,46.2197,46.2767,46.1753,46.2324,29600.0
2013-07-12 12:30:00,72.9,73.01,72.83,72.95,22900.0,46.2324,46.3021,46.188,46.2641,22900.0
2013-07-12 13:00:00,72.96,73.17,72.93,73.15,37500.0,46.2704,46.4036,46.2514,46.3909,37500.0
2013-07-12 13:30:00,73.15,73.28,73.09,73.14,27400.0,46.3909,46.4733,46.3528,46.3846,27400.0
2013-07-12 14:00:00,73.08,73.08,72.9,73.05,35200.0,46.3465,46.3465,46.2324,46.3275,35200.0
2013-07-12 14:30:00,73.04,73.06,72.96,73.0,22000.0,46.3211,46.3338,46.2704,46.2958,22000.0
2013-07-12 15:00:00,73.0,73.06,72.96,73.02,43700.0,46.2958,46.3338,46.2704,46.3085,43700.0
2013-07-12 15:30:00,73.03,73.12,72.94,72.96,91600.0,46.3148,46.3719,46.2577,46.2704,91600.0
2013-07-15 09:30:00,72.94,73.25,72.61,73.1,15400.0,46.2577,46.4543,46.0484,46.3592,15400.0
2013-07-15 10:00:00,73.05,73.23,72.73,72.73,20700.0,46.3275,46.4416,46.1245,46.1245,20700.0
2013-07-15 10:30:00,72.74,72.95,72.53,72.94,35200.0,46.1309,46.2641,45.9977,46.2577,35200.0
2013-07-15 11:00:00,72.91,73.24,72.78,73.24,13000.0,46.2387,46.448,46.1562,46.448,13000.0
2013-07-15 11:30:00,73.25,73.3,73.17,73.25,13700.0,46.4543,46.486,46.4036,46.4543,13700.0
2013-07-15 12:00:00,73.25,73.25,73.04,73.06,7800.0,46.4543,46.4543,46.3211,46.3338,7800.0
2013-07-15 12:30:00,73.06,73.06,72.81,72.82,9500.0,46.3338,46.3338,46.1753,46.1816,9500.0
2013-07-15 13:00:00,72.85,72.95,72.77,72.85,22900.0,46.2006,46.2641,46.1499,46.2006,22900.0
2013-07-15 13:30:00,72.84,72.87,72.59,72.68,18000.0,46.1943,46.2133,46.0358,46.0928,18000.0
2013-07-15 14:00:00,72.7,72.72,72.59,72.62,16000.0,46.1055,46.1182,46.0358,46.0548,16000.0
2013-07-15 14:30:00,72.6,72.6,72.45,72.5,18400.0,46.0421,46.0421,45.947,45.9787,18400.0
2013-07-15 15:00:00,72.52,72.7,72.49,72.69,20800.0,45.9914,46.1055,45.9723,46.0992,20800.0
2013-07-15 15:30:00,72.68,72.86,72.62,72.84,87700.0,46.0928,46.207,46.0548,46.1943,87700.0
2013-07-16 09:30:00,72.76,73.3,72.76,73.28,25400.0,46.1436,46.486,46.1436,46.4733,25400.0
2013-07-16 10:00:00,73.22,73.22,72.87,72.93,25900.0,46.4353,46.4353,46.2133,46.2514,25900.0
2013-07-16 10:30:00,72.94,73.15,72.83,72.93,13700.0,46.2577,46.3909,46.188,46.2514,13700.0
2013-07-16 11:00:00,72.9,72.92,72.7,72.82,28900.0,46.2324,46.245,46.1055,46.1816,28900.0
2013-07-16 11:30:00,72.81,73.13,72.8,73.08,29700.0,46.1753,46.3782,46.1689,46.3465,29700.0
2013-07-16 12:00:00,73.06,73.08,72.98,73.01,23100.0,46.3338,46.3465,46.2831,46.3021,23100.0
2013-07-16 12:30:00,73.01,73.12,73.0,73.07,36500.0,46.3021,46.3719,46.2958,46.3402,36500.0
2013-07-16 13:00:00,73.08,73.14,72.92,72.98,29400.0,46.3465,46.3846,46.245,46.2831,29400.0
2013-07-16 13:30:00,72.98,73.08,72.92,73.03,67100.0,46.2831,46.3465,46.245,46.3148,67100.0
2013-07-16 14:00:00,73.02,73.09,72.93,72.98,58400.0,46.3085,46.3528,46.2514,46.2831,58400.0
2013-07-16 14:30:00,72.97,73.15,72.95,73.08,24600.0,46.2767,46.3909,46.2641,46.3465,24600.0
2013-07-16 15:00:00,73.08,73.11,72.88,72.94,29000.0,46.3465,46.3655,46.2197,46.2577,29000.0
2013-07-16 15:30:00,72.93,73.23,72.93,72.98,78800.0,46.2514,46.4416,46.2514,46.2831,78800.0
2013-07-17 09:30:00,72.82,72.98,72.33,72.48,58200.0,46.1816,46.2831,45.8709,45.966,58200.0
2013-07-17 10:00:00,72.53,73.0,72.48,72.85,54500.0,45.9977,46.2958,45.966,46.2006,54500.0
2013-07-17 10:30:00,72.87,73.07,72.81,73.03,19400.0,46.2133,46.3402,46.1753,46.3148,19400.0
2013-07-17 11:00:00,73.04,73.32,73.04,73.13,23600.0,46.3211,46.4987,46.3211,46.3782,23600.0
2013-07-17 11:30:00,73.14,73.21,73.0,73.05,13600.0,46.3846,46.429,46.2958,46.3275,13600.0
2013-07-17 12:00:00,73.05,73.23,72.99,73.03,15400.0,46.3275,46.4416,46.2894,46.3148,15400.0
2013-07-17 12:30:00,73.08,73.12,73.06,73.09,20300.0,46.3465,46.3719,46.3338,46.3528,20300.0
2013-07-17 13:00:00,73.11,73.25,73.11,73.17,13600.0,46.3655,46.4543,46.3655,46.4036,13600.0
2013-07-17 13:30:00,73.19,73.31,73.17,73.31,21400.0,46.4163,46.4924,46.4036,46.4924,21400.0
2013-07-17 14:00:00,73.28,73.35,73.25,73.32,29300.0,46.4733,46.5177,46.4543,46.4987,29300.0
2013-07-17 14:30:00,73.29,73.36,73.14,73.31,35100.0,46.4797,46.5241,46.3846,46.4924,35100.0
2013-07-17 15:00:00,73.29,73.35,73.18,73.25,16000.0,46.4797,46.5177,46.4099,46.4543,16000.0
2013-07-17 15:30:00,73.25,73.37,73.13,73.27,127000.0,46.4543,46.5304,46.3782,46.467,127000.0
2013-07-18 09:30:00,73.46,73.89,73.13,73.88,83200.0,46.5875,46.8602,46.3782,46.8539,83200.0
2013-07-18 10:00:00,73.86,74.21,73.7,74.11,39400.0,46.8412,47.0631,46.7397,46.9997,39400.0
2013-07-18 10:30:00,74.11,74.23,73.85,73.89,35500.0,46.9997,47.0758,46.8348,46.8602,35500.0
2013-07-18 11:00:00,73.89,73.89,73.35,73.41,41400.0,46.8602,46.8602,46.5177,46.5558,41400.0
2013-07-18 11:30:00,73.46,73.47,73.15,73.17,20300.0,46.5875,46.5938,46.3909,46.4036,20300.0
2013-07-18 12:00:00,73.27,73.31,73.11,73.28,23800.0,46.467,46.4924,46.3655,46.4733,23800.0
2013-07-18 12:30:00,73.26,73.38,73.24,73.31,22900.0,46.4607,46.5368,46.448,46.4924,22900.0
2013-07-18 13:00:00,73.35,73.4,73.28,73.34,28300.0,46.5177,46.5494,46.4733,46.5114,28300.0
2013-07-18 13:30:00,73.37,73.5,73.25,73.41,82300.0,46.5304,46.6129,46.4543,46.5558,82300.0
2013-07-18 14:00:00,73.45,73.58,73.41,73.48,63200.0,46.5812,46.6636,46.5558,46.6002,63200.0
2013-07-18 14:30:00,73.48,73.58,73.4,73.46,47500.0,46.6002,46.6636,46.5494,46.5875,47500.0
2013-07-18 15:00:00,73.48,73.58,73.45,73.54,52600.0,46.6002,46.6636,46.5812,46.6382,52600.0
2013-07-18 15:30:00,73.52,73.63,73.46,73.6,122200.0,46.6255,46.6953,46.5875,46.6763,122200.0
2013-07-19 09:30:00,73.87,74.2,73.14,73.29,95600.0,46.8475,47.0568,46.3846,46.4797,95600.0
2013-07-19 10:00:00,73.34,73.49,73.17,73.39,32600.0,46.5114,46.6065,46.4036,46.5431,32600.0
2013-07-19 10:30:00,73.4,73.57,73.17,73.29,124300.0,46.5494,46.6573,46.4036,46.4797,124300.0
2013-07-19 11:00:00,73.31,73.39,73.21,73.39,84600.0,46.4924,46.5431,46.429,46.5431,84600.0
2013-07-19 11:30:00,73.37,73.46,73.2,73.32,23400.0,46.5304,46.5875,46.4226,46.4987,23400.0
2013-07-19 12:00:00,73.33,73.4,73.13,73.16,24400.0,46.5051,46.5494,46.3782,46.3972,24400.0
2013-07-19 12:30:00,73.18,73.28,73.09,73.28,9900.0,46.4099,46.4733,46.3528,46.4733,9900.0
2013-07-19 13:00:00,73.3,73.35,73.2,73.27,16100.0,46.486,46.5177,46.4226,46.467,16100.0
2013-07-19 13:30:00,73.28,73.34,73.23,73.29,24900.0,46.4733,46.5114,46.4416,46.4797,24900.0
2013-07-19 14:00:00,73.29,73.36,73.18,73.27,25300.0,46.4797,46.5241,46.4099,46.467,25300.0
2013-07-19 14:30:00,73.32,73.36,73.24,73.34,21600.0,46.4987,46.5241,46.448,46.5114,21600.0
2013-07-19 15:00:00,73.34,73.34,73.23,73.23,27700.0,46.5114,46.5114,46.4416,46.4416,27700.0
2013-07-19 15:30:00,73.25,73.3,73.17,73.24,62700.0,46.4543,46.486,46.4036,46.448,62700.0
2013-07-22 09:30:00,73.34,73.5,73.08,73.37,66900.0,46.5114,46.6129,46.3465,46.5304,66900.0
2013-07-22 10:00:00,73.39,73.59,73.31,73.44,87000.0,46.5431,46.6699,46.4924,46.5748,87000.0
2013-07-22 10:30:00,73.51,73.61,73.38,73.54,67100.0,46.6192,46.6826,46.5368,46.6382,67100.0
2013-07-22 11:00:00,73.55,73.61,73.41,73.56,51600.0,46.6446,46.6826,46.5558,46.6509,51600.0
2013-07-22 11:30:00,73.53,73.53,73.15,73.15,71600.0,46.6319,46.6319,46.3909,46.3909,71600.0
2013-07-22 12:00:00,73.15,73.43,73.12,73.37,32200.0,46.3909,46.5685,46.3719,46.5304,32200.0
2013-07-22 12:30:00,73.35,73.43,73.34,73.36,5100.0,46.5177,46.5685,46.5114,46.5241,5100.0
2013-07-22 13:00:00,73.41,73.41,73.26,73.34,11800.0,46.5558,46.5558,46.4607,46.5114,11800.0
2013-07-22 13:30:00,73.35,73.42,73.31,73.39,57200.0,46.5177,46.5621,46.4924,46.5431,57200.0
2013-07-22 14:00:00,73.38,73.41,73.25,73.35,35500.0,46.5368,46.5558,46.4543,46.5177,35500.0
2013-07-22 14:30:00,73.34,73.53,73.29,73.49,46800.0,46.5114,46.6319,46.4797,46.6065,46800.0
2013-07-22 15:00:00,73.49,73.55,73.39,73.55,70600.0,46.6065,46.6446,46.5431,46.6446,70600.0
2013-07-22 15:30:00,73.52,73.54,73.33,73.51,17500.0,46.6255,46.6382,46.5051,46.6192,17500.0
2013-07-23 09:30:00,73.66,73.75,73.37,73.5,32200.0,46.7143,46.7714,46.5304,46.6129,32200.0
2013-07-23 10:00:00,73.5,73.64,73.32,73.58,32800.0,46.6129,46.7017,46.4987,46.6636,32800.0
2013-07-23 10:30:00,73.57,73.66,73.47,73.51,21000.0,46.6573,46.7143,46.5938,46.6192,21000.0
2013-07-23 11:00:00,73.5,73.58,73.4,73.53,32800.0,46.6129,46.6636,46.5494,46.6319,32800.0
2013-07-23 11:30:00,73.5,73.65,73.39,73.6,46500.0,46.6129,46.708,46.5431,46.6763,46500.0
2013-07-23 12:00:00,73.61,73.66,73.53,73.63,25100.0,46.6826,46.7143,46.6319,46.6953,25100.0
2013-07-23 12:30:00,73.64,73.67,73.57,73.6,16300.0,46.7017,46.7207,46.6573,46.6763,16300.0
2013-07-23 13:00:00,73.61,73.77,73.59,73.73,26800.0,46.6826,46.7841,46.6699,46.7587,26800.0
2013-07-23 13:30:00,73.77,73.77,73.64,73.68,30100.0,46.7841,46.7841,46.7017,46.727,30100.0
2013-07-23 14:00:00,73.68,73.71,73.64,73.69,25200.0,46.727,46.746,46.7017,46.7334,25200.0
2013-07-23 14:30:00,73.7,73.76,73.66,73.67,30400.0,46.7397,46.7778,46.7143,46.7207,30400.0
2013-07-23 15:00:00,73.67,73.7,73.59,73.63,70700.0,46.7207,46.7397,46.6699,46.6953,70700.0
2013-07-23 15:30:00,73.63,73.76,73.56,73.74,83700.0,46.6953,46.7778,46.6509,46.7651,83700.0
2013-07-24 09:30:00,73.93,74.0,72.56,73.02,43600.0,46.8856,46.93,46.0167,46.3085,43600.0
2013-07-24 10:00:00,73.07,73.19,72.62,72.78,29200.0,46.3402,46.4163,46.0548,46.1562,29200.0
2013-07-24 10:30:00,72.85,73.01,72.68,72.74,19300.0,46.2006,46.3021,46.0928,46.1309,19300.0
2013-07-24 11:00:00,72.77,72.99,72.66,72.75,32500.0,46.1499,46.2894,46.0801,46.1372,32500.0
2013-07-24 11:30:00,72.74,72.86,72.65,72.66,16300.0,46.1309,46.207,46.0738,46.0801,16300.0
2013-07-24 12:00:00,72.67,72.67,72.32,72.49,22900.0,46.0865,46.0865,45.8645,45.9723,22900.0
2013-07-24 12:30:00,72.55,72.69,72.46,72.48,22200.0,46.0104,46.0992,45.9533,45.966,22200.0
2013-07-24 13:00:00,72.47,72.5,72.03,72.1,16100.0,45.9597,45.9787,45.6806,45.725,16100.0
2013-07-24 13:30:00,72.12,72.15,71.79,71.85,34400.0,45.7377,45.7567,45.5284,45.5665,34400.0
2013-07-24 14:00:00,71.92,72.15,71.91,72.01,34200.0,45.6108,45.7567,45.6045,45.6679,34200.0
2013-07-24 14:30:00,71.99,72.14,71.93,72.06,43400.0,45.6552,45.7504,45.6172,45.6996,43400.0
2013-07-24 15:00:00,72.05,72.1,71.84,71.98,36200.0,45.6933,45.725,45.5601,45.6489,36200.0
2013-07-24 15:30:00,71.97,72.14,71.97,72.04,105500.0,45.6426,45.7504,45.6426,45.687,105500.0
2013-07-25 09:30:00,71.94,72.23,71.48,71.62,46200.0,45.6235,45.8074,45.3318,45.4206,46200.0
2013-07-25 10:00:00,71.67,72.11,71.67,71.88,53100.0,45.4523,45.7313,45.4523,45.5855,53100.0
2013-07-25 10:30:00,71.85,71.91,71.61,71.75,58600.0,45.5665,45.6045,45.4142,45.503,58600.0
2013-07-25 11:00:00,71.8,71.8,71.56,71.61,21600.0,45.5347,45.5347,45.3825,45.4142,21600.0
2013-07-25 11:30:00,71.62,71.89,71.51,71.78,15500.0,45.4206,45.5918,45.3508,45.5221,15500.0
2013-07-25 12:00:00,71.7,71.86,71.7,71.76,8700.0,45.4713,45.5728,45.4713,45.5094,8700.0
2013-07-25 12:30:00,71.77,71.95,71.77,71.95,8300.0,45.5157,45.6299,45.5157,45.6299,8300.0
2013-07-25 13:00:00,71.99,71.99,71.82,71.9,14100.0,45.6552,45.6552,45.5474,45.5982,14100.0
2013-07-25 13:30:00,71.93,72.04,71.91,71.98,21100.0,45.6172,45.687,45.6045,45.6489,21100.0
2013-07-25 14:00:00,72.0,72.25,71.99,72.06,16800.0,45.6616,45.8201,45.6552,45.6996,16800.0
2013-07-25 14:30:00,72.07,72.14,71.89,71.91,15600.0,45.706,45.7504,45.5918,45.6045,15600.0
2013-07-25 15:00:00,71.91,72.08,71.86,71.92,51100.0,45.6045,45.7123,45.5728,45.6108,51100.0
2013-07-25 15:30:00,71.92,72.27,71.87,72.16,117300.0,45.6108,45.8328,45.5791,45.7631,117300.0
2013-07-26 09:30:00,72.37,72.37,71.38,72.04,24500.0,45.8962,45.8962,45.2684,45.687,24500.0
2013-07-26 10:00:00,71.83,72.11,71.75,71.76,30000.0,45.5538,45.7313,45.503,45.5094,30000.0
2013-07-26 10:30:00,71.76,71.9,71.5,71.5,10700.0,45.5094,45.5982,45.3445,45.3445,10700.0
2013-07-26 11:00:00,71.49,71.49,71.22,71.23,14100.0,45.3381,45.3381,45.1669,45.1733,14100.0
2013-07-26 11:30:00,71.26,71.34,71.07,71.17,19100.0,45.1923,45.243,45.0718,45.1352,19100.0
2013-07-26 12:00:00,71.19,71.47,71.15,71.34,18600.0,45.1479,45.3255,45.1225,45.243,18600.0
2013-07-26 12:30:00,71.35,71.57,71.34,71.43,38100.0,45.2494,45.3889,45.243,45.3001,38100.0
2013-07-26 13:00:00,71.44,71.59,71.41,71.55,22100.0,45.3064,45.4016,45.2874,45.3762,22100.0
2013-07-26 13:30:00,71.54,71.81,71.53,71.72,21700.0,45.3699,45.5411,45.3635,45.484,21700.0
2013-07-26 14:00:00,71.72,71.81,71.49,71.55,25300.0,45.484,45.5411,45.3381,45.3762,25300.0
2013-07-26 14:30:00,71.56,71.77,71.54,71.72,36900.0,45.3825,45.5157,45.3699,45.484,36900.0
2013-07-26 15:00:00,71.72,71.94,71.68,71.86,63500.0,45.484,45.6235,45.4586,45.5728,63500.0
2013-07-26 15:30:00,71.9,72.18,71.9,71.98,136300.0,45.5982,45.7757,45.5982,45.6489,136300.0
2013-07-29 09:30:00,72.03,72.37,71.92,71.98,62500.0,45.6806,45.8962,45.6108,45.6489,62500.0
2013-07-29 10:00:00,71.88,72.03,71.67,71.86,20200.0,45.5855,45.6806,45.4523,45.5728,20200.0
2013-07-29 10:30:00,71.84,72.01,71.76,71.97,13100.0,45.5601,45.6679,45.5094,45.6426,13100.0
2013-07-29 11:00:00,71.92,71.93,71.45,71.65,17100.0,45.6108,45.6172,45.3128,45.4396,17100.0
2013-07-29 11:30:00,71.7,71.92,71.57,71.92,9800.0,45.4713,45.6108,45.3889,45.6108,9800.0
2013-07-29 12:00:00,71.92,71.93,71.74,71.78,19600.0,45.6108,45.6172,45.4967,45.5221,19600.0
2013-07-29 12:30:00,71.83,72.01,71.8,71.92,14800.0,45.5538,45.6679,45.5347,45.6108,14800.0
2013-07-29 13:00:00,71.91,71.96,71.81,71.89,35900.0,45.6045,45.6362,45.5411,45.5918,35900.0
2013-07-29 13:30:00,71.89,71.95,71.79,71.88,44700.0,45.5918,45.6299,45.5284,45.5855,44700.0
2013-07-29 14:00:00,71.87,71.91,71.8,71.89,23600.0,45.5791,45.6045,45.5347,45.5918,23600.0
2013-07-29 14:30:00,71.87,71.92,71.8,71.88,30200.0,45.5791,45.6108,45.5347,45.5855,30200.0
2013-07-29 15:00:00,71.89,71.89,71.78,71.87,32500.0,45.5918,45.5918,45.5221,45.5791,32500.0
2013-07-29 15:30:00,71.88,72.04,71.86,71.98,93500.0,45.5855,45.687,45.5728,45.6489,93500.0
2013-07-30 09:30:00,72.01,72.44,72.01,72.35,37900.0,45.6679,45.9406,45.6679,45.8835,37900.0
2013-07-30 10:00:00,72.28,72.71,72.14,72.41,48900.0,45.8392,46.1119,45.7504,45.9216,48900.0
2013-07-30 10:30:00,72.35,72.51,72.27,72.43,16300.0,45.8835,45.985,45.8328,45.9343,16300.0
2013-07-30 11:00:00,72.44,72.54,72.31,72.4,20200.0,45.9406,46.004,45.8582,45.9153,20200.0
2013-07-30 11:30:00,72.4,72.4,72.02,72.02,18200.0,45.9153,45.9153,45.6743,45.6743,18200.0
2013-07-30 12:00:00,72.02,72.11,71.71,71.77,17400.0,45.6743,45.7313,45.4777,45.5157,17400.0
2013-07-30 12:30:00,71.8,71.89,71.65,71.67,11300.0,45.5347,45.5918,45.4396,45.4523,11300.0
2013-07-30 13:00:00,71.67,71.75,71.51,71.54,9600.0,45.4523,45.503,45.3508,45.3699,9600.0
2013-07-30 13:30:00,71.55,71.61,71.36,71.61,12800.0,45.3762,45.4142,45.2557,45.4142,12800.0
2013-07-30 14:00:00,71.59,71.6,71.31,71.39,14000.0,45.4016,45.4079,45.224,45.2747,14000.0
2013-07-30 14:30:00,71.43,71.43,71.29,71.33,11600.0,45.3001,45.3001,45.2113,45.2367,11600.0
2013-07-30 15:00:00,71.33,71.6,71.3,71.59,29900.0,45.2367,45.4079,45.2177,45.4016,29900.0
2013-07-30 15:30:00,71.59,71.83,71.43,71.65,135100.0,45.4016,45.5538,45.3001,45.4396,135100.0
2013-07-31 09:30:00,71.95,72.46,70.89,70.93,54500.0,45.6299,45.9533,44.9576,44.983,54500.0
2013-07-31 10:00:00,70.96,71.08,70.53,70.83,20000.0,45.002,45.0781,44.7293,44.9196,20000.0
2013-07-31 10:30:00,70.84,70.92,70.53,70.62,20700.0,44.9259,44.9767,44.7293,44.7864,20700.0
2013-07-31 11:00:00,70.63,70.84,70.53,70.62,27300.0,44.7927,44.9259,44.7293,44.7864,27300.0
2013-07-31 11:30:00,70.58,70.69,70.5,70.69,8700.0,44.761,44.8308,44.7103,44.8308,8700.0
2013-07-31 12:00:00,70.64,70.64,70.32,70.32,11100.0,44.7991,44.7991,44.5961,44.5961,11100.0
2013-07-31 12:30:00,70.35,70.39,70.16,70.2,10200.0,44.6152,44.6405,44.4947,44.52,10200.0
2013-07-31 13:00:00,70.19,70.34,70.07,70.12,13400.0,44.5137,44.6088,44.4376,44.4693,13400.0
2013-07-31 13:30:00,70.12,70.33,70.06,70.24,16400.0,44.4693,44.6025,44.4313,44.5454,16400.0
2013-07-31 14:00:00,70.24,70.78,70.23,70.7,51800.0,44.5454,44.8879,44.5391,44.8371,51800.0
2013-07-31 14:30:00,70.74,71.28,70.7,71.16,46100.0,44.8625,45.205,44.8371,45.1289,46100.0
2013-07-31 15:00:00,71.15,71.29,71.01,71.26,47600.0,45.1225,45.2113,45.0337,45.1923,47600.0
2013-07-31 15:30:00,71.23,71.23,70.46,70.54,129700.0,45.1733,45.1733,44.6849,44.7357,129700.0
2013-08-01 09:30:00,70.96,71.7,70.96,71.41,64200.0,45.002,45.4713,45.002,45.2874,64200.0
2013-08-01 10:00:00,71.3,71.45,70.81,71.31,49500.0,45.2177,45.3128,44.9069,45.224,49500.0
2013-08-01 10:30:00,71.24,71.64,71.06,71.32,89800.0,45.1796,45.4333,45.0654,45.2303,89800.0
2013-08-01 11:00:00,71.25,71.26,70.75,70.9,54200.0,45.1859,45.1923,44.8688,44.964,54200.0
2013-08-01 11:30:00,70.92,71.33,70.88,71.32,34000.0,44.9767,45.2367,44.9513,45.2303,34000.0
2013-08-01 12:00:00,71.31,71.42,71.28,71.39,21800.0,45.224,45.2938,45.205,45.2747,21800.0
2013-08-01 12:30:00,71.36,71.5,71.19,71.47,25300.0,45.2557,45.3445,45.1479,45.3255,25300.0
2013-08-01 13:00:00,71.46,71.46,71.12,71.15,26000.0,45.3191,45.3191,45.1035,45.1225,26000.0
2013-08-01 13:30:00,71.12,71.33,71.09,71.31,32900.0,45.1035,45.2367,45.0845,45.224,32900.0
2013-08-01 14:00:00,71.31,71.31,71.02,71.22,36000.0,45.224,45.224,45.0401,45.1669,36000.0
2013-08-01 14:30:00,71.23,71.52,71.14,71.46,27000.0,45.1733,45.3572,45.1162,45.3191,27000.0
2013-08-01 15:00:00,71.47,71.51,71.27,71.39,49800.0,45.3255,45.3508,45.1986,45.2747,49800.0
2013-08-01 15:30:00,71.39,71.56,71.18,71.33,129900.0,45.2747,45.3825,45.1415,45.2367,129900.0
2013-08-02 09:30:00,71.23,71.79,70.79,70.83,33700.0,45.1733,45.5284,44.8942,44.9196,33700.0
2013-08-02 10:00:00,70.78,71.01,70.76,70.93,19900.0,44.8879,45.0337,44.8752,44.983,19900.0
2013-08-02 10:30:00,70.9,70.9,70.56,70.63,51000.0,44.964,44.964,44.7484,44.7927,51000.0
2013-08-02 11:00:00,70.61,70.72,70.48,70.64,17500.0,44.7801,44.8498,44.6976,44.7991,17500.0
2013-08-02 11:30:00,70.63,70.66,70.4,70.41,30000.0,44.7927,44.8118,44.6469,44.6532,30000.0
2013-08-02 12:00:00,70.42,70.66,70.42,70.52,13400.0,44.6596,44.8118,44.6596,44.723,13400.0
2013-08-02 12:30:00,70.51,70.58,70.45,70.53,16200.0,44.7166,44.761,44.6786,44.7293,16200.0
2013-08-02 13:00:00,70.52,70.55,70.4,70.4,21200.0,44.723,44.742,44.6469,44.6469,21200.0
2013-08-02 13:30:00,70.41,70.48,70.3,70.37,32600.0,44.6532,44.6976,44.5835,44.6279,32600.0
2013-08-02 14:00:00,70.38,70.59,70.38,70.57,34800.0,44.6342,44.7674,44.6342,44.7547,34800.0
2013-08-02 14:30:00,70.56,70.56,70.34,70.35,32900.0,44.7484,44.7484,44.6088,44.6152,32900.0
2013-08-02 15:00:00,70.36,70.44,70.34,70.36,24300.0,44.6215,44.6722,44.6088,44.6215,24300.0
2013-08-02 15:30:00,70.37,70.37,70.16,70.2,90600.0,44.6279,44.6279,44.4947,44.52,90600.0
2013-08-05 09:30:00,69.99,70.54,69.99,70.07,15900.0,44.3869,44.7357,44.3869,44.4376,15900.0
2013-08-05 10:00:00,70.08,70.36,69.94,70.29,22400.0,44.4439,44.6215,44.3552,44.5771,22400.0
2013-08-05 10:30:00,70.2,70.37,70.13,70.17,17700.0,44.52,44.6279,44.4756,44.501,17700.0
2013-08-05 11:00:00,70.18,70.42,70.18,70.33,21000.0,44.5074,44.6596,44.5074,44.6025,21000.0
2013-08-05 11:30:00,70.3,70.31,70.13,70.17,9800.0,44.5835,44.5898,44.4756,44.501,9800.0
2013-08-05 12:00:00,70.17,70.17,69.95,69.98,16900.0,44.501,44.501,44.3615,44.3805,16900.0
2013-08-05 12:30:00,69.95,70.06,69.91,69.95,11800.0,44.3615,44.4313,44.3361,44.3615,11800.0
2013-08-05 13:00:00,69.93,69.97,69.85,69.93,9000.0,44.3488,44.3742,44.2981,44.3488,9000.0
2013-08-05 13:30:00,69.88,69.88,69.67,69.72,22800.0,44.3171,44.3171,44.1839,44.2156,22800.0
2013-08-05 14:00:00,69.71,69.75,69.47,69.55,41900.0,44.2093,44.2347,44.0571,44.1078,41900.0
2013-08-05 14:30:00,69.55,69.79,69.51,69.73,33700.0,44.1078,44.26,44.0825,44.222,33700.0
2013-08-05 15:00:00,69.73,69.75,69.69,69.72,31900.0,44.222,44.2347,44.1966,44.2156,31900.0
2013-08-05 15:30:00,69.73,69.8,69.63,69.7,108200.0,44.222,44.2664,44.1586,44.2029,108200.0
2013-08-06 09:30:00,69.77,70.45,69.47,69.98,60600.0,44.2473,44.6786,44.0571,44.3805,60600.0
2013-08-06 10:00:00,69.98,70.03,69.6,69.84,61000.0,44.3805,44.4122,44.1395,44.2917,61000.0
2013-08-06 10:30:00,69.87,69.88,69.47,69.53,23700.0,44.3108,44.3171,44.0571,44.0951,23700.0
2013-08-06 11:00:00,69.55,69.88,69.5,69.76,11400.0,44.1078,44.3171,44.0761,44.241,11400.0
2013-08-06 11:30:00,69.79,69.82,69.47,69.47,15000.0,44.26,44.2791,44.0571,44.0571,15000.0
2013-08-06 12:00:00,69.52,69.57,69.39,69.4,18500.0,44.0888,44.1205,44.0064,44.0127,18500.0
2013-08-06 12:30:00,69.4,69.53,69.37,69.49,27900.0,44.0127,44.0951,43.9937,44.0698,27900.0
2013-08-06 13:00:00,69.52,69.54,69.48,69.5,6600.0,44.0888,44.1015,44.0634,44.0761,6600.0
2013-08-06 13:30:00,69.47,69.5,69.17,69.23,23300.0,44.0571,44.0761,43.8668,43.9049,23300.0
2013-08-06 14:00:00,69.21,69.29,69.1,69.12,13600.0,43.8922,43.9429,43.8224,43.8351,13600.0
2013-08-06 14:30:00,69.12,69.27,69.12,69.25,23900.0,43.8351,43.9302,43.8351,43.9176,23900.0
2013-08-06 15:00:00,69.25,69.35,69.22,69.25,16900.0,43.9176,43.981,43.8985,43.9176,16900.0
2013-08-06 15:30:00,69.26,69.43,69.22,69.39,74300.0,43.9239,44.0317,43.8985,44.0064,74300.0
2013-08-07 09:30:00,69.38,69.61,69.02,69.06,12700.0,44.0,44.1459,43.7717,43.7971,12700.0
2013-08-07 10:00:00,69.14,69.18,68.72,68.81,35600.0,43.8478,43.8732,43.5814,43.6385,35600.0
2013-08-07 10:30:00,68.82,68.96,68.75,68.89,33500.0,43.6449,43.7336,43.6005,43.6893,33500.0
2013-08-07 11:00:00,68.96,69.01,68.89,68.93,23900.0,43.7336,43.7654,43.6893,43.7146,23900.0
2013-08-07 11:30:00,68.95,69.09,68.89,69.0,38300.0,43.7273,43.8161,43.6893,43.759,38300.0
2013-08-07 12:00:00,69.03,69.1,68.98,69.04,13700.0,43.778,43.8224,43.7463,43.7844,13700.0
2013-08-07 12:30:00,69.03,69.04,68.86,68.91,25500.0,43.778,43.7844,43.6702,43.7019,25500.0
2013-08-07 13:00:00,68.93,68.93,68.84,68.91,20200.0,43.7146,43.7146,43.6575,43.7019,20200.0
2013-08-07 13:30:00,68.9,68.96,68.84,68.85,20500.0,43.6956,43.7336,43.6575,43.6639,20500.0
2013-08-07 14:00:00,68.87,68.89,68.74,68.78,13300.0,43.6766,43.6893,43.5941,43.6195,13300.0
2013-08-07 14:30:00,68.78,68.85,68.73,68.84,21400.0,43.6195,43.6639,43.5878,43.6575,21400.0
2013-08-07 15:00:00,68.84,68.9,68.77,68.77,28600.0,43.6575,43.6956,43.6132,43.6132,28600.0
2013-08-07 15:30:00,68.78,68.8,68.62,68.63,78200.0,43.6195,43.6322,43.518,43.5244,78200.0
2013-08-08 09:30:00,68.94,69.11,68.25,68.43,31000.0,43.721,43.8288,43.2834,43.3975,31000.0
2013-08-08 10:00:00,68.44,68.44,67.95,68.18,27600.0,43.4039,43.4039,43.0931,43.239,27600.0
2013-08-08 10:30:00,68.15,68.21,67.98,68.14,21300.0,43.22,43.258,43.1121,43.2136,21300.0
2013-08-08 11:00:00,68.14,68.16,67.97,67.97,24800.0,43.2136,43.2263,43.1058,43.1058,24800.0
2013-08-08 11:30:00,67.95,68.0,67.91,67.97,22200.0,43.0931,43.1248,43.0678,43.1058,22200.0
2013-08-08 12:00:00,67.95,67.98,67.83,67.9,17500.0,43.0931,43.1121,43.017,43.0614,17500.0
2013-08-08 12:30:00,67.95,68.05,67.89,67.9,20600.0,43.0931,43.1565,43.0551,43.0614,20600.0
2013-08-08 13:00:00,67.93,67.96,67.86,67.9,45700.0,43.0804,43.0995,43.036,43.0614,45700.0
2013-08-08 13:30:00,67.9,67.95,67.87,67.92,35600.0,43.0614,43.0931,43.0424,43.0741,35600.0
2013-08-08 14:00:00,67.92,67.97,67.88,67.92,24100.0,43.0741,43.1058,43.0487,43.0741,24100.0
2013-08-08 14:30:00,67.93,67.98,67.89,67.94,50100.0,43.0804,43.1121,43.0551,43.0868,50100.0
2013-08-08 15:00:00,67.94,68.15,67.91,68.14,48400.0,43.0868,43.22,43.0678,43.2136,48400.0
2013-08-08 15:30:00,68.14,68.21,68.09,68.12,90600.0,43.2136,43.258,43.1819,43.2009,90600.0
2013-08-09 09:30:00,68.26,68.33,67.91,68.09,50900.0,43.2897,43.3341,43.0678,43.1819,50900.0
2013-08-09 10:00:00,68.09,68.73,68.03,68.57,37000.0,43.1819,43.5878,43.1439,43.4863,37000.0
2013-08-09 10:30:00,68.58,68.99,68.56,68.57,10400.0,43.4927,43.7527,43.48,43.4863,10400.0
2013-08-09 11:00:00,68.66,69.03,68.51,68.91,37600.0,43.5434,43.778,43.4483,43.7019,37600.0
2013-08-09 11:30:00,68.88,69.29,68.85,69.29,25900.0,43.6829,43.9429,43.6639,43.9429,25900.0
2013-08-09 12:00:00,69.29,69.29,69.1,69.18,16500.0,43.9429,43.9429,43.8224,43.8732,16500.0
2013-08-09 12:30:00,69.19,69.23,69.0,69.04,23000.0,43.8795,43.9049,43.759,43.7844,23000.0
2013-08-09 13:00:00,69.07,69.17,68.99,69.14,18400.0,43.8034,43.8668,43.7527,43.8478,18400.0
2013-08-09 13:30:00,69.16,69.32,69.13,69.17,16500.0,43.8605,43.962,43.8415,43.8668,16500.0
2013-08-09 14:00:00,69.18,69.38,69.12,69.31,29000.0,43.8732,44.0,43.8351,43.9556,29000.0
2013-08-09 14:30:00,69.28,69.35,69.18,69.27,22800.0,43.9366,43.981,43.8732,43.9302,22800.0
2013-08-09 15:00:00,69.29,69.34,69.17,69.17,44200.0,43.9429,43.9746,43.8668,43.8668,44200.0
2013-08-09 15:30:00,69.18,69.22,69.1,69.15,81500.0,43.8732,43.8985,43.8224,43.8541,81500.0
2013-08-12 09:30:00,69.0,69.0,67.97,68.03,38000.0,43.759,43.759,43.1058,43.1439,38000.0
2013-08-12 10:00:00,68.0,68.11,67.66,67.66,53000.0,43.1248,43.1946,42.9092,42.9092,53000.0
2013-08-12 10:30:00,67.69,67.95,67.65,67.7,16500.0,42.9282,43.0931,42.9029,42.9346,16500.0
2013-08-12 11:00:00,67.72,67.78,67.51,67.66,25400.0,42.9473,42.9853,42.8141,42.9092,25400.0
2013-08-12 11:30:00,67.66,67.78,67.51,67.68,45800.0,42.9092,42.9853,42.8141,42.9219,45800.0
2013-08-12 12:00:00,67.72,67.81,67.67,67.71,52700.0,42.9473,43.0043,42.9155,42.9409,52700.0
2013-08-12 12:30:00,67.71,67.76,67.66,67.76,16300.0,42.9409,42.9726,42.9092,42.9726,16300.0
2013-08-12 13:00:00,67.79,67.95,67.66,67.89,41600.0,42.9916,43.0931,42.9092,43.0551,41600.0
2013-08-12 13:30:00,67.9,67.94,67.7,67.76,12900.0,43.0614,43.0868,42.9346,42.9726,12900.0
2013-08-12 14:00:00,67.71,67.83,67.69,67.76,9300.0,42.9409,43.017,42.9282,42.9726,9300.0
2013-08-12 14:30:00,67.72,67.84,67.69,67.84,11700.0,42.9473,43.0234,42.9282,43.0234,11700.0
2013-08-12 15:00:00,67.84,67.93,67.8,67.86,27300.0,43.0234,43.0804,42.998,43.036,27300.0
2013-08-12 15:30:00,67.86,68.05,67.81,68.04,76900.0,43.036,43.1565,43.0043,43.1502,76900.0
2013-08-13 09:30:00,68.12,68.22,67.5,67.91,25800.0,43.2009,43.2643,42.8077,43.0678,25800.0
2013-08-13 10:00:00,67.86,67.91,67.42,67.65,18800.0,43.036,43.0678,42.757,42.9029,18800.0
2013-08-13 10:30:00,67.65,67.7,67.39,67.48,24900.0,42.9029,42.9346,42.738,42.7951,24900.0
2013-08-13 11:00:00,67.49,67.6,67.31,67.56,19800.0,42.8014,42.8712,42.6872,42.8458,19800.0
2013-08-13 11:30:00,67.55,67.68,67.45,67.45,35500.0,42.8394,42.9219,42.776,42.776,35500.0
2013-08-13 12:00:00,67.45,67.52,67.28,67.5,25100.0,42.776,42.8204,42.6682,42.8077,25100.0
2013-08-13 12:30:00,67.5,67.58,67.43,67.44,11500.0,42.8077,42.8585,42.7633,42.7697,11500.0
2013-08-13 13:00:00,67.46,67.56,67.41,67.5,13600.0,42.7824,42.8458,42.7507,42.8077,13600.0
2013-08-13 13:30:00,67.5,67.52,67.31,67.39,9100.0,42.8077,42.8204,42.6872,42.738,9100.0
2013-08-13 14:00:00,67.39,67.42,67.25,67.34,7200.0,42.738,42.757,42.6492,42.7063,7200.0
2013-08-13 14:30:00,67.34,67.34,67.15,67.27,16000.0,42.7063,42.7063,42.5858,42.6619,16000.0
2013-08-13 15:00:00,67.29,67.31,67.04,67.05,35900.0,42.6746,42.6872,42.516,42.5223,35900.0
2013-08-13 15:30:00,67.05,67.16,66.89,67.1,122100.0,42.5223,42.5921,42.4209,42.5541,122100.0
2013-08-14 09:30:00,67.18,67.38,66.81,67.0,36600.0,42.6048,42.7316,42.3701,42.4906,36600.0
2013-08-14 10:00:00,67.02,67.31,66.97,67.13,32500.0,42.5033,42.6872,42.4716,42.5731,32500.0
2013-08-14 10:30:00,67.14,67.26,66.89,67.02,15300.0,42.5794,42.6555,42.4209,42.5033,15300.0
2013-08-14 11:00:00,66.96,66.96,66.76,66.81,67900.0,42.4653,42.4653,42.3384,42.3701,67900.0
2013-08-14 11:30:00,66.78,66.91,66.69,66.7,16800.0,42.3511,42.4336,42.294,42.3004,16800.0
2013-08-14 12:00:00,66.71,66.81,66.67,66.81,20100.0,42.3067,42.3701,42.2814,42.3701,20100.0
2013-08-14 12:30:00,66.84,66.85,66.67,66.67,23100.0,42.3892,42.3955,42.2814,42.2814,23100.0
2013-08-14 13:00:00,66.67,66.9,66.65,66.89,21500.0,42.2814,42.4272,42.2687,42.4209,21500.0
2013-08-14 13:30:00,66.87,66.97,66.85,66.95,20900.0,42.4082,42.4716,42.3955,42.4589,20900.0
2013-08-14 14:00:00,66.95,67.05,66.93,66.97,11900.0,42.4589,42.5223,42.4462,42.4716,11900.0
2013-08-14 14:30:00,66.97,67.07,66.88,66.89,30300.0,42.4716,42.535,42.4145,42.4209,30300.0
2013-08-14 15:00:00,66.89,66.92,66.85,66.89,26400.0,42.4209,42.4399,42.3955,42.4209,26400.0
2013-08-14 15:30:00,66.89,66.96,66.75,66.76,137700.0,42.4209,42.4653,42.3321,42.3384,137700.0
2013-08-15 09:30:00,66.38,66.38,65.48,65.6,46000.0,42.0974,42.0974,41.5267,41.6028,46000.0
2013-08-15 10:00:00,65.6,65.63,65.21,65.36,29200.0,41.6028,41.6218,41.3554,41.4506,29200.0
2013-08-15 10:30:00,65.33,65.36,65.09,65.14,36400.0,41.4315,41.4506,41.2793,41.311,36400.0
2013-08-15 11:00:00,65.09,65.21,65.07,65.17,31600.0,41.2793,41.3554,41.2667,41.3301,31600.0
2013-08-15 11:30:00,65.2,65.33,65.09,65.23,51300.0,41.3491,41.4315,41.2793,41.3681,51300.0
2013-08-15 12:00:00,65.2,65.37,65.06,65.22,50500.0,41.3491,41.4569,41.2603,41.3618,50500.0
2013-08-15 12:30:00,65.21,65.25,65.1,65.15,23400.0,41.3554,41.3808,41.2857,41.3174,23400.0
2013-08-15 13:00:00,65.14,65.2,65.03,65.1,77200.0,41.311,41.3491,41.2413,41.2857,77200.0
2013-08-15 13:30:00,65.07,65.2,65.01,65.1,33800.0,41.2667,41.3491,41.2286,41.2857,33800.0
2013-08-15 14:00:00,65.09,65.18,64.95,65.17,26200.0,41.2793,41.3364,41.1906,41.3301,26200.0
2013-08-15 14:30:00,65.14,65.18,65.06,65.11,33400.0,41.311,41.3364,41.2603,41.292,33400.0
2013-08-15 15:00:00,65.11,65.17,65.02,65.1,37400.0,41.292,41.3301,41.2349,41.2857,37400.0
2013-08-15 15:30:00,65.08,65.18,64.78,64.84,182000.0,41.273,41.3364,41.0827,41.1208,182000.0
2013-08-16 09:30:00,64.73,64.73,64.06,64.14,29800.0,41.051,41.051,40.6261,40.6769,29800.0
2013-08-16 10:00:00,64.12,64.16,63.84,64.1,76700.0,40.6642,40.6895,40.4866,40.6515,76700.0
2013-08-16 10:30:00,64.11,64.13,63.99,64.09,43900.0,40.6578,40.6705,40.5817,40.6452,43900.0
2013-08-16 11:00:00,64.09,64.13,63.87,63.94,36500.0,40.6452,40.6705,40.5056,40.55,36500.0
2013-08-16 11:30:00,63.91,63.92,63.76,63.79,28300.0,40.531,40.5373,40.4359,40.4549,28300.0
2013-08-16 12:00:00,63.78,63.78,63.32,63.43,48500.0,40.4486,40.4486,40.1568,40.2266,48500.0
2013-08-16 12:30:00,63.43,63.46,63.22,63.28,44200.0,40.2266,40.2456,40.0934,40.1315,44200.0
2013-08-16 13:00:00,63.28,63.32,62.85,63.03,61600.0,40.1315,40.1568,39.8588,39.9729,61600.0
2013-08-16 13:30:00,63.06,63.2,63.01,63.18,25800.0,39.9919,40.0807,39.9602,40.068,25800.0
2013-08-16 14:00:00,63.19,63.25,63.05,63.05,32700.0,40.0744,40.1124,39.9856,39.9856,32700.0
2013-08-16 14:30:00,63.08,63.18,62.97,63.16,43900.0,40.0046,40.068,39.9349,40.0554,43900.0
2013-08-16 15:00:00,63.14,63.34,63.14,63.15,72900.0,40.0427,40.1695,40.0427,40.049,72900.0
2013-08-16 15:30:00,63.16,63.2,62.94,62.94,158500.0,40.0554,40.0807,39.9158,39.9158,158500.0
2013-08-19 09:30:00,63.18,63.33,62.99,63.1,96500.0,40.068,40.1632,39.9475,40.0173,96500.0
2013-08-19 10:00:00,63.1,63.24,62.84,63.11,121200.0,40.0173,40.1061,39.8524,40.0236,121200.0
2013-08-19 10:30:00,63.11,63.31,63.09,63.24,71000.0,40.0236,40.1505,40.011,40.1061,71000.0
2013-08-19 11:00:00,63.22,63.29,63.1,63.16,58500.0,40.0934,40.1378,40.0173,40.0554,58500.0
2013-08-19 11:30:00,63.15,63.36,63.13,63.17,41400.0,40.049,40.1822,40.0363,40.0617,41400.0
2013-08-19 12:00:00,63.2,63.3,63.13,63.28,25600.0,40.0807,40.1441,40.0363,40.1315,25600.0
2013-08-19 12:30:00,63.29,63.32,63.14,63.2,61900.0,40.1378,40.1568,40.0427,40.0807,61900.0
2013-08-19 13:00:00,63.15,63.2,63.01,63.12,57100.0,40.049,40.0807,39.9602,40.03,57100.0
2013-08-19 13:30:00,63.07,63.27,63.02,63.18,92700.0,39.9983,40.1251,39.9666,40.068,92700.0
2013-08-19 14:00:00,63.21,63.52,63.16,63.47,76700.0,40.0871,40.2837,40.0554,40.252,76700.0
2013-08-19 14:30:00,63.48,63.51,63.22,63.36,34300.0,40.2583,40.2773,40.0934,40.1822,34300.0
2013-08-19 15:00:00,63.36,63.41,63.13,63.16,48600.0,40.1822,40.2139,40.0363,40.0554,48600.0
2013-08-19 15:30:00,63.17,63.28,63.0,63.01,145200.0,40.0617,40.1315,39.9539,39.9602,145200.0
2013-08-20 09:30:00,63.25,63.9,63.05,63.8,68000.0,40.1124,40.5247,39.9856,40.4612,68000.0
2013-08-20 10:00:00,63.81,63.85,63.56,63.76,57100.0,40.4676,40.4929,40.309,40.4359,57100.0
2013-08-20 10:30:00,63.77,63.86,63.39,63.76,92100.0,40.4422,40.4993,40.2012,40.4359,92100.0
2013-08-20 11:00:00,63.74,63.81,63.56,63.69,205900.0,40.4232,40.4676,40.309,40.3915,205900.0
2013-08-20 11:30:00,63.71,63.72,63.52,63.56,43300.0,40.4042,40.4105,40.2837,40.309,43300.0
2013-08-20 12:00:00,63.55,63.96,63.51,63.9,138100.0,40.3027,40.5627,40.2773,40.5247,138100.0
2013-08-20 12:30:00,63.9,63.95,63.83,63.9,36900.0,40.5247,40.5564,40.4803,40.5247,36900.0
2013-08-20 13:00:00,63.9,63.94,63.79,63.84,56200.0,40.5247,40.55,40.4549,40.4866,56200.0
2013-08-20 13:30:00,63.85,64.0,63.81,64.0,30400.0,40.4929,40.5881,40.4676,40.5881,30400.0
2013-08-20 14:00:00,64.0,64.04,63.89,64.02,34700.0,40.5881,40.6134,40.5183,40.6008,34700.0
2013-08-20 14:30:00,64.03,64.05,63.87,63.89,59900.0,40.6071,40.6198,40.5056,40.5183,59900.0
2013-08-20 15:00:00,63.9,63.97,63.85,63.88,36000.0,40.5247,40.569,40.4929,40.512,36000.0
2013-08-20 15:30:00,63.86,63.91,63.58,63.71,109100.0,40.4993,40.531,40.3217,40.4042,109100.0
2013-08-21 09:30:00,63.55,63.55,62.35,63.23,39200.0,40.3027,40.3027,39.5417,40.0997,39200.0
2013-08-21 10:00:00,63.14,63.64,63.01,63.52,57800.0,40.0427,40.3598,39.9602,40.2837,57800.0
2013-08-21 10:30:00,63.54,63.82,63.52,63.59,45700.0,40.2963,40.4739,40.2837,40.3281,45700.0
2013-08-21 11:00:00,63.58,63.66,63.27,63.41,59100.0,40.3217,40.3724,40.1251,40.2139,59100.0
2013-08-21 11:30:00,63.39,63.67,63.39,63.59,19900.0,40.2012,40.3788,40.2012,40.3281,19900.0
2013-08-21 12:00:00,63.59,63.87,63.37,63.86,23600.0,40.3281,40.5056,40.1885,40.4993,23600.0
2013-08-21 12:30:00,63.88,63.88,63.71,63.71,41900.0,40.512,40.512,40.4042,40.4042,41900.0
2013-08-21 13:00:00,63.72,64.03,63.71,63.84,66000.0,40.4105,40.6071,40.4042,40.4866,66000.0
2013-08-21 13:30:00,63.85,64.06,63.77,64.06,33700.0,40.4929,40.6261,40.4422,40.6261,33700.0
2013-08-21 14:00:00,64.07,64.09,63.27,63.61,43000.0,40.6325,40.6452,40.1251,40.3407,43000.0
2013-08-21 14:30:00,63.59,64.5,63.59,64.15,69000.0,40.3281,40.9052,40.3281,40.6832,69000.0
2013-08-21 15:00:00,64.19,64.25,64.09,64.09,57600.0,40.7086,40.7466,40.6452,40.6452,57600.0
2013-08-21 15:30:00,64.07,64.11,63.6,63.62,170800.0,40.6325,40.6578,40.3344,40.3471,170800.0
2013-08-22 09:30:00,63.9,63.9,63.01,63.11,39600.0,40.5247,40.5247,39.9602,40.0236,39600.0
2013-08-22 10:00:00,63.02,63.49,62.89,63.36,30600.0,39.9666,40.2646,39.8841,40.1822,30600.0
2013-08-22 10:30:00,63.4,63.67,63.28,63.48,14600.0,40.2076,40.3788,40.1315,40.2583,14600.0
2013-08-22 11:00:00,63.53,63.66,63.4,63.48,37700.0,40.29,40.3724,40.2076,40.2583,37700.0
2013-08-22 11:30:00,63.47,63.52,63.35,63.51,21200.0,40.252,40.2837,40.1759,40.2773,21200.0
2013-08-22 12:00:00,63.5,63.69,63.49,63.49,11800.0,40.271,40.3915,40.2646,40.2646,11800.0
2013-08-22 12:30:00,63.5,63.57,63.26,63.32,13900.0,40.271,40.3154,40.1188,40.1568,13900.0
2013-08-22 13:00:00,63.33,63.48,63.27,63.39,10000.0,40.1632,40.2583,40.1251,40.2012,10000.0
2013-08-22 13:30:00,63.44,63.44,63.31,63.35,19700.0,40.2329,40.2329,40.1505,40.1759,19700.0
2013-08-22 14:00:00,63.37,63.43,63.34,63.35,13900.0,40.1885,40.2266,40.1695,40.1759,13900.0
2013-08-22 14:30:00,63.31,63.38,63.18,63.28,9600.0,40.1505,40.1949,40.068,40.1315,9600.0
2013-08-22 15:00:00,63.32,63.7,63.29,63.7,16600.0,40.1568,40.3978,40.1378,40.3978,16600.0
2013-08-22 15:30:00,63.73,63.78,63.56,63.7,82200.0,40.4168,40.4486,40.309,40.3978,82200.0
2013-08-23 09:30:00,63.65,63.67,63.1,63.53,34400.0,40.3661,40.3788,40.0173,40.29,34400.0
2013-08-23 10:00:00,63.5,64.24,63.35,64.15,48900.0,40.271,40.7403,40.1759,40.6832,48900.0
2013-08-23 10:30:00,64.16,64.3,64.0,64.16,19700.0,40.6895,40.7783,40.5881,40.6895,19700.0
2013-08-23 11:00:00,64.2,64.35,64.14,64.14,27000.0,40.7149,40.81,40.6769,40.6769,27000.0
2013-08-23 11:30:00,64.2,64.27,64.05,64.1,10900.0,40.7149,40.7593,40.6198,40.6515,10900.0
2013-08-23 12:00:00,64.1,64.19,63.94,64.04,16000.0,40.6515,40.7086,40.55,40.6134,16000.0
2013-08-23 12:30:00,64.04,64.1,63.96,63.96,7200.0,40.6134,40.6515,40.5627,40.5627,7200.0
2013-08-23 13:00:00,63.96,63.98,63.72,63.85,49100.0,40.5627,40.5754,40.4105,40.4929,49100.0
2013-08-23 13:30:00,63.85,63.86,63.68,63.77,44300.0,40.4929,40.4993,40.3851,40.4422,44300.0
2013-08-23 14:00:00,63.77,63.86,63.72,63.85,26900.0,40.4422,40.4993,40.4105,40.4929,26900.0
2013-08-23 14:30:00,63.85,63.86,63.71,63.76,57900.0,40.4929,40.4993,40.4042,40.4359,57900.0
2013-08-23 15:00:00,63.74,63.86,63.67,63.86,39900.0,40.4232,40.4993,40.3788,40.4993,39900.0
2013-08-23 15:30:00,63.84,63.96,63.76,63.82,84300.0,40.4866,40.5627,40.4359,40.4739,84300.0
2013-08-26 09:30:00,63.87,64.19,63.67,64.11,56100.0,40.5056,40.7086,40.3788,40.6578,56100.0
2013-08-26 10:00:00,64.09,64.14,63.84,63.93,38300.0,40.6452,40.6769,40.4866,40.5437,38300.0
2013-08-26 10:30:00,63.97,64.02,63.88,63.97,21500.0,40.569,40.6008,40.512,40.569,21500.0
2013-08-26 11:00:00,63.98,64.06,63.86,64.0,47700.0,40.5754,40.6261,40.4993,40.5881,47700.0
2013-08-26 11:30:00,63.99,64.07,63.84,63.97,133200.0,40.5817,40.6325,40.4866,40.569,133200.0
2013-08-26 12:00:00,63.99,64.02,63.9,63.9,7800.0,40.5817,40.6008,40.5247,40.5247,7800.0
2013-08-26 12:30:00,63.88,63.94,63.85,63.92,48400.0,40.512,40.55,40.4929,40.5373,48400.0
2013-08-26 13:00:00,63.93,63.96,63.81,63.81,44200.0,40.5437,40.5627,40.4676,40.4676,44200.0
2013-08-26 13:30:00,63.81,63.86,63.67,63.67,11300.0,40.4676,40.4993,40.3788,40.3788,11300.0
2013-08-26 14:00:00,63.67,63.68,63.48,63.48,42800.0,40.3788,40.3851,40.2583,40.2583,42800.0
2013-08-26 14:30:00,63.5,63.56,63.45,63.55,46600.0,40.271,40.309,40.2393,40.3027,46600.0
2013-08-26 15:00:00,63.57,63.75,63.34,63.38,77500.0,40.3154,40.4295,40.1695,40.1949,77500.0
2013-08-26 15:30:00,63.35,63.53,63.32,63.49,150600.0,40.1759,40.29,40.1568,40.2646,150600.0
2013-08-27 09:30:00,63.19,63.96,62.92,63.54,41600.0,40.0744,40.5627,39.9031,40.2963,41600.0
2013-08-27 10:00:00,63.57,63.58,63.26,63.39,29600.0,40.3154,40.3217,40.1188,40.2012,29600.0
2013-08-27 10:30:00,63.45,63.56,63.34,63.45,20400.0,40.2393,40.309,40.1695,40.2393,20400.0
2013-08-27 11:00:00,63.45,63.45,63.33,63.43,23400.0,40.2393,40.2393,40.1632,40.2266,23400.0
2013-08-27 11:30:00,63.39,63.48,63.31,63.4,16100.0,40.2012,40.2583,40.1505,40.2076,16100.0
2013-08-27 12:00:00,63.44,63.44,63.33,63.38,19900.0,40.2329,40.2329,40.1632,40.1949,19900.0
2013-08-27 12:30:00,63.39,63.44,63.32,63.44,32500.0,40.2012,40.2329,40.1568,40.2329,32500.0
2013-08-27 13:00:00,63.43,63.64,63.39,63.61,18300.0,40.2266,40.3598,40.2012,40.3407,18300.0
2013-08-27 13:30:00,63.61,63.76,63.58,63.73,32700.0,40.3407,40.4359,40.3217,40.4168,32700.0
2013-08-27 14:00:00,63.75,63.82,63.7,63.78,29500.0,40.4295,40.4739,40.3978,40.4486,29500.0
2013-08-27 14:30:00,63.76,63.79,63.68,63.68,23300.0,40.4359,40.4549,40.3851,40.3851,23300.0
2013-08-27 15:00:00,63.69,63.8,63.57,63.62,39700.0,40.3915,40.4612,40.3154,40.3471,39700.0
2013-08-27 15:30:00,63.6,63.64,63.4,63.42,84100.0,40.3344,40.3598,40.2076,40.2202,84100.0
2013-08-28 09:30:00,63.39,63.67,62.87,63.13,42200.0,40.2012,40.3788,39.8714,40.0363,42200.0
2013-08-28 10:00:00,63.18,63.37,63.04,63.29,33900.0,40.068,40.1885,39.9793,40.1378,33900.0
2013-08-28 10:30:00,63.26,63.38,63.15,63.23,15900.0,40.1188,40.1949,40.049,40.0997,15900.0
2013-08-28 11:00:00,63.27,63.36,63.2,63.36,9900.0,40.1251,40.1822,40.0807,40.1822,9900.0
2013-08-28 11:30:00,63.34,63.34,63.15,63.24,16500.0,40.1695,40.1695,40.049,40.1061,16500.0
2013-08-28 12:00:00,63.24,63.24,63.1,63.1,19100.0,40.1061,40.1061,40.0173,40.0173,19100.0
2013-08-28 12:30:00,63.1,63.13,62.92,62.93,26800.0,40.0173,40.0363,39.9031,39.9095,26800.0
2013-08-28 13:00:00,62.95,63.0,62.84,62.84,16000.0,39.9222,39.9539,39.8524,39.8524,16000.0
2013-08-28 13:30:00,62.85,62.91,62.76,62.82,23700.0,39.8588,39.8968,39.8017,39.8397,23700.0
2013-08-28 14:00:00,62.8,62.83,62.6,62.67,13900.0,39.827,39.8461,39.7002,39.7446,13900.0
2013-08-28 14:30:00,62.63,62.66,62.42,62.46,24200.0,39.7192,39.7383,39.5861,39.6114,24200.0
2013-08-28 15:00:00,62.46,62.65,62.46,62.64,41600.0,39.6114,39.7319,39.6114,39.7256,41600.0
2013-08-28 15:30:00,62.62,62.64,62.47,62.57,106500.0,39.7129,39.7256,39.6178,39.6812,106500.0
2013-08-29 09:30:00,62.38,62.77,62.02,62.72,29400.0,39.5607,39.808,39.3324,39.7763,29400.0
2013-08-29 10:00:00,62.66,62.8,62.46,62.64,29500.0,39.7383,39.827,39.6114,39.7256,29500.0
2013-08-29 10:30:00,62.66,62.94,62.66,62.87,12100.0,39.7383,39.9158,39.7383,39.8714,12100.0
2013-08-29 11:00:00,62.87,62.94,62.77,62.81,10700.0,39.8714,39.9158,39.808,39.8334,10700.0
2013-08-29 11:30:00,62.83,62.86,62.71,62.76,14200.0,39.8461,39.8651,39.77,39.8017,14200.0
2013-08-29 12:00:00,62.77,62.86,62.77,62.82,3900.0,39.808,39.8651,39.808,39.8397,3900.0
2013-08-29 12:30:00,62.82,62.82,62.66,62.72,16500.0,39.8397,39.8397,39.7383,39.7763,16500.0
2013-08-29 13:00:00,62.72,62.75,62.68,62.73,15700.0,39.7763,39.7953,39.7509,39.7827,15700.0
2013-08-29 13:30:00,62.72,62.77,62.71,62.75,19400.0,39.7763,39.808,39.77,39.7953,19400.0
2013-08-29 14:00:00,62.75,62.76,62.69,62.72,25800.0,39.7953,39.8017,39.7573,39.7763,25800.0
2013-08-29 14:30:00,62.74,62.76,62.7,62.73,19900.0,39.789,39.8017,39.7636,39.7827,19900.0
2013-08-29 15:00:00,62.71,62.74,62.66,62.67,31100.0,39.77,39.789,39.7383,39.7446,31100.0
2013-08-29 15:30:00,62.66,62.72,62.54,62.55,129900.0,39.7383,39.7763,39.6622,39.6685,129900.0
2013-08-30 09:30:00,62.69,63.22,62.55,62.55,19800.0,39.7573,40.0934,39.6685,39.6685,19800.0
2013-08-30 10:00:00,62.53,62.79,62.32,62.72,20000.0,39.6558,39.8207,39.5226,39.7763,20000.0
2013-08-30 10:30:00,62.72,62.86,62.44,62.44,17100.0,39.7763,39.8651,39.5987,39.5987,17100.0
2013-08-30 11:00:00,62.44,62.73,62.43,62.46,16000.0,39.5987,39.7827,39.5924,39.6114,16000.0
2013-08-30 11:30:00,62.55,62.66,62.46,62.6,13000.0,39.6685,39.7383,39.6114,39.7002,13000.0
2013-08-30 12:00:00,62.55,62.7,62.52,62.61,17500.0,39.6685,39.7636,39.6495,39.7066,17500.0
2013-08-30 12:30:00,62.6,62.6,62.47,62.56,12200.0,39.7002,39.7002,39.6178,39.6748,12200.0
2013-08-30 13:00:00,62.52,62.56,62.27,62.35,24200.0,39.6495,39.6748,39.4909,39.5417,24200.0
2013-08-30 13:30:00,62.36,62.39,62.2,62.2,19100.0,39.548,39.567,39.4465,39.4465,19100.0
2013-08-30 14:00:00,62.23,62.23,62.08,62.08,21800.0,39.4656,39.4656,39.3704,39.3704,21800.0
2013-08-30 14:30:00,62.06,62.11,61.97,61.99,28700.0,39.3577,39.3895,39.3007,39.3134,28700.0
2013-08-30 15:00:00,62.02,62.07,61.81,61.87,44900.0,39.3324,39.3641,39.1992,39.2373,44900.0
2013-08-30 15:30:00,61.84,61.85,61.66,61.75,115100.0,39.2182,39.2246,39.1041,39.1611,115100.0
2013-09-03 09:30:00,62.18,62.29,61.14,61.56,54600.0,39.4339,39.5036,38.7743,39.0407,54600.0
2013-09-03 10:00:00,61.54,61.65,60.56,60.82,61700.0,39.028,39.0977,38.4065,38.5714,61700.0
2013-09-03 10:30:00,60.78,60.97,60.7,60.74,65900.0,38.546,38.6665,38.4953,38.5206,65900.0
2013-09-03 11:00:00,60.74,60.79,60.41,60.65,42600.0,38.5206,38.5523,38.3113,38.4635,42600.0
2013-09-03 11:30:00,60.65,60.9,60.56,60.85,66000.0,38.4635,38.6221,38.4065,38.5904,66000.0
2013-09-03 12:00:00,60.88,61.02,60.71,60.8,33700.0,38.6094,38.6982,38.5016,38.5587,33700.0
2013-09-03 12:30:00,60.8,60.91,60.52,60.8,38200.0,38.5587,38.6284,38.3811,38.5587,38200.0
2013-09-03 13:00:00,60.78,60.88,60.46,60.51,48400.0,38.546,38.6094,38.343,38.3748,48400.0
2013-09-03 13:30:00,60.48,60.51,60.34,60.5,55500.0,38.3557,38.3748,38.2669,38.3684,55500.0
2013-09-03 14:00:00,60.48,60.54,60.25,60.36,57100.0,38.3557,38.3938,38.2099,38.2796,57100.0
2013-09-03 14:30:00,60.36,60.36,60.18,60.35,57300.0,38.2796,38.2796,38.1655,38.2733,57300.0
2013-09-03 15:00:00,60.35,60.42,60.32,60.36,67400.0,38.2733,38.3177,38.2543,38.2796,67400.0
2013-09-03 15:30:00,60.37,60.72,60.31,60.64,165100.0,38.286,38.5079,38.2479,38.4572,165100.0
2013-09-04 09:30:00,60.83,61.08,60.53,60.82,58500.0,38.5777,38.7362,38.3874,38.5714,58500.0
2013-09-04 10:00:00,60.87,61.36,60.87,61.28,20500.0,38.6031,38.9138,38.6031,38.8631,20500.0
2013-09-04 10:30:00,61.22,61.22,60.89,61.12,31300.0,38.825,38.825,38.6157,38.7616,31300.0
2013-09-04 11:00:00,61.1,61.26,61.02,61.18,14300.0,38.7489,38.8504,38.6982,38.7997,14300.0
2013-09-04 11:30:00,61.21,61.33,61.1,61.23,29800.0,38.8187,38.8948,38.7489,38.8314,29800.0
2013-09-04 12:00:00,61.23,61.3,61.11,61.29,15700.0,38.8314,38.8758,38.7553,38.8694,15700.0
2013-09-04 12:30:00,61.29,61.31,61.19,61.25,22000.0,38.8694,38.8821,38.806,38.8441,22000.0
2013-09-04 13:00:00,61.26,61.3,61.19,61.29,22900.0,38.8504,38.8758,38.806,38.8694,22900.0
2013-09-04 13:30:00,61.27,61.29,61.09,61.15,15700.0,38.8567,38.8694,38.7426,38.7806,15700.0
2013-09-04 14:00:00,61.14,61.24,61.05,61.2,28500.0,38.7743,38.8377,38.7172,38.8123,28500.0
2013-09-04 14:30:00,61.19,61.25,61.18,61.2,33600.0,38.806,38.8441,38.7997,38.8123,33600.0
2013-09-04 15:00:00,61.19,61.23,61.1,61.15,70900.0,38.806,38.8314,38.7489,38.7806,70900.0
2013-09-04 15:30:00,61.15,61.16,60.94,60.95,114500.0,38.7806,38.787,38.6475,38.6538,114500.0
2013-09-05 09:30:00,61.2,61.23,60.0,60.99,50800.0,38.8123,38.8314,38.0513,38.6792,50800.0
2013-09-05 10:00:00,60.95,61.06,60.81,60.99,131400.0,38.6538,38.7236,38.565,38.6792,131400.0
2013-09-05 10:30:00,60.99,60.99,60.76,60.9,69600.0,38.6792,38.6792,38.5333,38.6221,69600.0
2013-09-05 11:00:00,60.92,61.16,60.83,61.04,21800.0,38.6348,38.787,38.5777,38.7109,21800.0
2013-09-05 11:30:00,61.0,61.01,60.85,60.91,30400.0,38.6855,38.6918,38.5904,38.6284,30400.0
2013-09-05 12:00:00,60.95,60.97,60.86,60.93,21200.0,38.6538,38.6665,38.5967,38.6411,21200.0
2013-09-05 12:30:00,60.95,60.99,60.9,60.96,8900.0,38.6538,38.6792,38.6221,38.6601,8900.0
2013-09-05 13:00:00,60.92,61.0,60.84,61.0,11400.0,38.6348,38.6855,38.584,38.6855,11400.0
2013-09-05 13:30:00,60.96,61.04,60.91,60.93,12400.0,38.6601,38.7109,38.6284,38.6411,12400.0
2013-09-05 14:00:00,60.91,61.01,60.9,60.93,9200.0,38.6284,38.6918,38.6221,38.6411,9200.0
2013-09-05 14:30:00,60.92,60.98,60.9,60.96,12700.0,38.6348,38.6728,38.6221,38.6601,12700.0
2013-09-05 15:00:00,60.99,61.03,60.93,60.98,14800.0,38.6792,38.7045,38.6411,38.6728,14800.0
2013-09-05 15:30:00,61.01,61.01,60.84,60.95,90200.0,38.6918,38.6918,38.584,38.6538,90200.0
2013-09-06 09:30:00,61.68,62.11,61.65,62.08,84500.0,39.1168,39.3895,39.0977,39.3704,84500.0
2013-09-06 10:00:00,62.0,62.08,61.53,61.72,104500.0,39.3197,39.3704,39.0216,39.1421,104500.0
2013-09-06 10:30:00,61.72,62.19,61.66,62.13,16800.0,39.1421,39.4402,39.1041,39.4021,16800.0
2013-09-06 11:00:00,62.15,62.31,62.08,62.21,9500.0,39.4148,39.5163,39.3704,39.4529,9500.0
2013-09-06 11:30:00,62.24,62.27,62.07,62.13,15900.0,39.4719,39.4909,39.3641,39.4021,15900.0
2013-09-06 12:00:00,62.13,62.2,62.02,62.02,9000.0,39.4021,39.4465,39.3324,39.3324,9000.0
2013-09-06 12:30:00,61.99,62.08,61.9,61.93,11400.0,39.3134,39.3704,39.2563,39.2753,11400.0
2013-09-06 13:00:00,61.93,61.99,61.87,61.9,19700.0,39.2753,39.3134,39.2373,39.2563,19700.0
2013-09-06 13:30:00,61.87,62.1,61.87,62.04,17500.0,39.2373,39.3831,39.2373,39.3451,17500.0
2013-09-06 14:00:00,62.05,62.07,61.9,61.92,34400.0,39.3514,39.3641,39.2563,39.269,34400.0
2013-09-06 14:30:00,61.93,62.03,61.88,61.92,89900.0,39.2753,39.3387,39.2436,39.269,89900.0
2013-09-06 15:00:00,61.91,61.99,61.84,61.9,48300.0,39.2626,39.3134,39.2182,39.2563,48300.0
2013-09-06 15:30:00,61.9,61.94,61.84,61.93,169800.0,39.2563,39.2816,39.2182,39.2753,169800.0
2013-09-09 09:30:00,61.87,62.16,61.64,62.04,27000.0,39.2373,39.4212,39.0914,39.3451,27000.0
2013-09-09 10:00:00,62.03,62.36,61.96,62.19,20600.0,39.3387,39.548,39.2943,39.4402,20600.0
2013-09-09 10:30:00,62.22,62.34,62.16,62.32,43000.0,39.4592,39.5353,39.4212,39.5226,43000.0
2013-09-09 11:00:00,62.33,62.44,62.27,62.44,9700.0,39.529,39.5987,39.4909,39.5987,9700.0
2013-09-09 11:30:00,62.43,62.58,62.37,62.46,30400.0,39.5924,39.6875,39.5543,39.6114,30400.0
2013-09-09 12:00:00,62.48,62.69,62.46,62.64,21400.0,39.6241,39.7573,39.6114,39.7256,21400.0
2013-09-09 12:30:00,62.63,62.77,62.63,62.77,21200.0,39.7192,39.808,39.7192,39.808,21200.0
2013-09-09 13:00:00,62.75,62.84,62.66,62.8,18800.0,39.7953,39.8524,39.7383,39.827,18800.0
2013-09-09 13:30:00,62.81,62.93,62.78,62.88,24700.0,39.8334,39.9095,39.8144,39.8778,24700.0
2013-09-09 14:00:00,62.9,63.01,62.85,62.97,38400.0,39.8905,39.9602,39.8588,39.9349,38400.0
2013-09-09 14:30:00,62.96,62.99,62.8,62.95,22800.0,39.9285,39.9475,39.827,39.9222,22800.0
2013-09-09 15:00:00,62.95,63.23,62.94,63.17,49700.0,39.9222,40.0997,39.9158,40.0617,49700.0
2013-09-09 15:30:00,63.18,63.34,63.16,63.33,81700.0,40.068,40.1695,40.0554,40.1632,81700.0
2013-09-10 09:30:00,63.54,63.91,63.09,63.57,59300.0,40.2963,40.531,40.011,40.3154,59300.0
2013-09-10 10:00:00,63.58,63.68,63.43,63.53,96900.0,40.3217,40.3851,40.2266,40.29,96900.0
2013-09-10 10:30:00,63.57,63.68,63.5,63.5,59700.0,40.3154,40.3851,40.271,40.271,59700.0
2013-09-10 11:00:00,63.51,63.52,63.25,63.25,55400.0,40.2773,40.2837,40.1124,40.1124,55400.0
2013-09-10 11:30:00,63.25,63.49,63.24,63.43,43900.0,40.1124,40.2646,40.1061,40.2266,43900.0
2013-09-10 12:00:00,63.43,63.68,63.42,63.56,45100.0,40.2266,40.3851,40.2202,40.309,45100.0
2013-09-10 12:30:00,63.56,63.76,63.5,63.73,57400.0,40.309,40.4359,40.271,40.4168,57400.0
2013-09-10 13:00:00,63.72,63.76,63.57,63.67,26600.0,40.4105,40.4359,40.3154,40.3788,26600.0
2013-09-10 13:30:00,63.66,63.74,63.65,63.71,17600.0,40.3724,40.4232,40.3661,40.4042,17600.0
2013-09-10 14:00:00,63.71,63.8,63.67,63.73,30800.0,40.4042,40.4612,40.3788,40.4168,30800.0
2013-09-10 14:30:00,63.73,63.8,63.69,63.74,27900.0,40.4168,40.4612,40.3915,40.4232,27900.0
2013-09-10 15:00:00,63.73,63.82,63.72,63.8,40400.0,40.4168,40.4739,40.4105,40.4612,40400.0
2013-09-10 15:30:00,63.8,63.97,63.78,63.95,117700.0,40.4612,40.569,40.4486,40.5564,117700.0
2013-09-11 09:30:00,63.9,64.19,62.55,64.07,42500.0,40.5247,40.7086,39.6685,40.6325,42500.0
2013-09-11 10:00:00,64.17,64.17,63.89,63.92,32700.0,40.6959,40.6959,40.5183,40.5373,32700.0
2013-09-11 10:30:00,63.92,64.08,63.91,64.02,23900.0,40.5373,40.6388,40.531,40.6008,23900.0
2013-09-11 11:00:00,64.01,64.14,64.0,64.07,27900.0,40.5944,40.6769,40.5881,40.6325,27900.0
2013-09-11 11:30:00,64.11,64.21,64.06,64.08,16800.0,40.6578,40.7213,40.6261,40.6388,16800.0
2013-09-11 12:00:00,64.06,64.25,64.01,64.2,265000.0,40.6261,40.7466,40.5944,40.7149,265000.0
2013-09-11 12:30:00,64.2,64.44,64.2,64.41,53400.0,40.7149,40.8671,40.7149,40.8481,53400.0
2013-09-11 13:00:00,64.42,64.85,64.42,64.74,54200.0,40.8544,41.1271,40.8544,41.0574,54200.0
2013-09-11 13:30:00,64.73,64.84,64.66,64.73,25800.0,41.051,41.1208,41.0066,41.051,25800.0
2013-09-11 14:00:00,64.74,64.8,64.59,64.62,22700.0,41.0574,41.0954,40.9622,40.9813,22700.0
2013-09-11 14:30:00,64.62,64.62,64.4,64.4,26000.0,40.9813,40.9813,40.8417,40.8417,26000.0
2013-09-11 15:00:00,64.4,64.51,64.31,64.47,33400.0,40.8417,40.9115,40.7847,40.8861,33400.0
2013-09-11 15:30:00,64.45,64.73,64.43,64.71,93400.0,40.8735,41.051,40.8608,41.0383,93400.0
2013-09-12 09:30:00,64.63,65.21,64.39,64.45,17000.0,40.9876,41.3554,40.8354,40.8735,17000.0
2013-09-12 10:00:00,64.45,64.71,64.42,64.7,31900.0,40.8735,41.0383,40.8544,41.032,31900.0
2013-09-12 10:30:00,64.7,64.74,64.4,64.47,27200.0,41.032,41.0574,40.8417,40.8861,27200.0
2013-09-12 11:00:00,64.46,64.49,64.3,64.39,15800.0,40.8798,40.8988,40.7783,40.8354,15800.0
2013-09-12 11:30:00,64.4,64.52,64.4,64.44,11600.0,40.8417,40.9179,40.8417,40.8671,11600.0
2013-09-12 12:00:00,64.43,64.58,64.42,64.47,15900.0,40.8608,40.9559,40.8544,40.8861,15900.0
2013-09-12 12:30:00,64.47,64.73,64.32,64.56,90800.0,40.8861,41.051,40.791,40.9432,90800.0
2013-09-12 13:00:00,64.53,64.67,64.48,64.57,15600.0,40.9242,41.013,40.8925,40.9496,15600.0
2013-09-12 13:30:00,64.54,64.58,64.4,64.51,18800.0,40.9305,40.9559,40.8417,40.9115,18800.0
2013-09-12 14:00:00,64.5,64.6,64.47,64.5,18100.0,40.9052,40.9686,40.8861,40.9052,18100.0
2013-09-12 14:30:00,64.47,64.55,64.46,64.52,15700.0,40.8861,40.9369,40.8798,40.9179,15700.0
2013-09-12 15:00:00,64.53,64.57,64.48,64.54,33500.0,40.9242,40.9496,40.8925,40.9305,33500.0
2013-09-12 15:30:00,64.54,64.58,64.45,64.56,84100.0,40.9305,40.9559,40.8735,40.9432,84100.0
2013-09-13 09:30:00,64.47,64.79,64.09,64.78,27800.0,40.8861,41.0891,40.6452,41.0827,27800.0
2013-09-13 10:00:00,64.78,64.99,64.76,64.98,27400.0,41.0827,41.2159,41.0701,41.2096,27400.0
2013-09-13 10:30:00,64.93,65.14,64.9,65.08,17000.0,41.1779,41.311,41.1588,41.273,17000.0
2013-09-13 11:00:00,65.08,65.08,64.81,64.82,14200.0,41.273,41.273,41.1018,41.1081,14200.0
2013-09-13 11:30:00,64.82,64.93,64.75,64.9,42900.0,41.1081,41.1779,41.0637,41.1588,42900.0
2013-09-13 12:00:00,64.94,64.94,64.83,64.86,51600.0,41.1842,41.1842,41.1145,41.1335,51600.0
2013-09-13 12:30:00,64.85,64.93,64.82,64.86,20000.0,41.1271,41.1779,41.1081,41.1335,20000.0
2013-09-13 13:00:00,64.86,64.93,64.83,64.92,22900.0,41.1335,41.1779,41.1145,41.1715,22900.0
2013-09-13 13:30:00,64.9,64.97,64.87,64.93,19800.0,41.1588,41.2032,41.1398,41.1779,19800.0
2013-09-13 14:00:00,64.91,64.94,64.88,64.94,19900.0,41.1652,41.1842,41.1462,41.1842,19900.0
2013-09-13 14:30:00,64.95,65.1,64.95,65.06,34700.0,41.1906,41.2857,41.1906,41.2603,34700.0
2013-09-13 15:00:00,65.06,65.13,65.05,65.06,25900.0,41.2603,41.3047,41.254,41.2603,25900.0
2013-09-13 15:30:00,65.06,65.14,65.03,65.13,71400.0,41.2603,41.311,41.2413,41.3047,71400.0
2013-09-16 09:30:00,66.16,66.63,65.86,65.91,56300.0,41.9579,42.256,41.7677,41.7994,56300.0
2013-09-16 10:00:00,65.86,66.05,65.49,65.61,26400.0,41.7677,41.8882,41.533,41.6091,26400.0
2013-09-16 10:30:00,65.58,65.66,65.47,65.55,84500.0,41.5901,41.6408,41.5203,41.5711,84500.0
2013-09-16 11:00:00,65.56,65.7,65.48,65.7,35500.0,41.5774,41.6662,41.5267,41.6662,35500.0
2013-09-16 11:30:00,65.68,65.88,65.5,65.68,26200.0,41.6535,41.7803,41.5394,41.6535,26200.0
2013-09-16 12:00:00,65.66,65.8,65.6,65.65,21500.0,41.6408,41.7296,41.6028,41.6345,21500.0
2013-09-16 12:30:00,65.61,65.69,65.53,65.57,18300.0,41.6091,41.6599,41.5584,41.5837,18300.0
2013-09-16 13:00:00,65.58,65.73,65.46,65.47,32600.0,41.5901,41.6852,41.514,41.5203,32600.0
2013-09-16 13:30:00,65.48,65.58,65.46,65.56,19500.0,41.5267,41.5901,41.514,41.5774,19500.0
2013-09-16 14:00:00,65.56,65.59,65.47,65.51,16000.0,41.5774,41.5964,41.5203,41.5457,16000.0
2013-09-16 14:30:00,65.5,65.63,65.48,65.54,23500.0,41.5394,41.6218,41.5267,41.5647,23500.0
2013-09-16 15:00:00,65.55,65.59,65.51,65.55,33100.0,41.5711,41.5964,41.5457,41.5711,33100.0
2013-09-16 15:30:00,65.54,65.83,65.46,65.79,101800.0,41.5647,41.7486,41.514,41.7233,101800.0
2013-09-17 09:30:00,65.66,66.32,64.45,65.62,52300.0,41.6408,42.0594,40.8735,41.6155,52300.0
2013-09-17 10:00:00,65.56,65.9,65.5,65.59,78600.0,41.5774,41.793,41.5394,41.5964,78600.0
2013-09-17 10:30:00,65.57,65.57,65.31,65.38,46400.0,41.5837,41.5837,41.4189,41.4633,46400.0
2013-09-17 11:00:00,65.4,65.42,65.28,65.31,47800.0,41.4759,41.4886,41.3998,41.4189,47800.0
2013-09-17 11:30:00,65.32,65.34,65.2,65.25,53400.0,41.4252,41.4379,41.3491,41.3808,53400.0
2013-09-17 12:00:00,65.26,65.28,65.22,65.22,29700.0,41.3872,41.3998,41.3618,41.3618,29700.0
2013-09-17 12:30:00,65.21,65.21,65.03,65.09,27800.0,41.3554,41.3554,41.2413,41.2793,27800.0
2013-09-17 13:00:00,65.09,65.15,64.89,64.89,26800.0,41.2793,41.3174,41.1525,41.1525,26800.0
2013-09-17 13:30:00,64.88,64.92,64.76,64.77,22400.0,41.1462,41.1715,41.0701,41.0764,22400.0
2013-09-17 14:00:00,64.76,64.87,64.74,64.82,18100.0,41.0701,41.1398,41.0574,41.1081,18100.0
2013-09-17 14:30:00,64.82,64.91,64.81,64.85,22200.0,41.1081,41.1652,41.1018,41.1271,22200.0
2013-09-17 15:00:00,64.85,64.88,64.76,64.76,38600.0,41.1271,41.1462,41.0701,41.0701,38600.0
2013-09-17 15:30:00,64.77,64.93,64.73,64.89,84900.0,41.0764,41.1779,41.051,41.1525,84900.0
2013-09-18 09:30:00,64.73,64.88,64.48,64.59,27400.0,41.051,41.1462,40.8925,40.9622,27400.0
2013-09-18 10:00:00,64.59,64.87,64.44,64.44,31900.0,40.9622,41.1398,40.8671,40.8671,31900.0
2013-09-18 10:30:00,64.5,64.5,64.22,64.23,10600.0,40.9052,40.9052,40.7276,40.7339,10600.0
2013-09-18 11:00:00,64.22,64.23,64.1,64.1,16300.0,40.7276,40.7339,40.6515,40.6515,16300.0
2013-09-18 11:30:00,64.09,64.1,63.98,64.0,11200.0,40.6452,40.6515,40.5754,40.5881,11200.0
2013-09-18 12:00:00,64.0,64.02,63.88,63.97,16800.0,40.5881,40.6008,40.512,40.569,16800.0
2013-09-18 12:30:00,64.0,64.22,63.99,64.17,14000.0,40.5881,40.7276,40.5817,40.6959,14000.0
2013-09-18 13:00:00,64.2,64.5,64.2,64.46,25500.0,40.7149,40.9052,40.7149,40.8798,25500.0
2013-09-18 13:30:00,64.45,64.46,64.24,64.29,12700.0,40.8735,40.8798,40.7403,40.772,12700.0
2013-09-18 14:00:00,64.29,66.28,64.29,66.08,126600.0,40.772,42.034,40.772,41.9072,126600.0
2013-09-18 14:30:00,66.11,66.71,66.01,66.66,38600.0,41.9262,42.3067,41.8628,42.275,38600.0
2013-09-18 15:00:00,66.69,66.74,66.02,66.13,57400.0,42.294,42.3258,41.8691,41.9389,57400.0
2013-09-18 15:30:00,66.14,66.77,66.12,66.75,149400.0,41.9452,42.3448,41.9326,42.3321,149400.0
2013-09-19 09:30:00,66.77,66.96,66.51,66.9,48700.0,42.3448,42.4653,42.1799,42.4272,48700.0
2013-09-19 10:00:00,66.89,67.72,66.76,67.49,68700.0,42.4209,42.9473,42.3384,42.8014,68700.0
2013-09-19 10:30:00,67.45,67.58,67.36,67.41,42600.0,42.776,42.8585,42.7189,42.7507,42600.0
2013-09-19 11:00:00,67.44,67.67,67.39,67.45,31900.0,42.7697,42.9155,42.738,42.776,31900.0
2013-09-19 11:30:00,67.44,67.56,67.32,67.43,40700.0,42.7697,42.8458,42.6936,42.7633,40700.0
2013-09-19 12:00:00,67.43,67.47,67.23,67.38,75400.0,42.7633,42.7887,42.6365,42.7316,75400.0
2013-09-19 12:30:00,67.39,67.4,67.23,67.35,21200.0,42.738,42.7443,42.6365,42.7126,21200.0
2013-09-19 13:00:00,67.35,67.41,67.25,67.37,30400.0,42.7126,42.7507,42.6492,42.7253,30400.0
2013-09-19 13:30:00,67.38,67.42,67.19,67.25,42800.0,42.7316,42.757,42.6111,42.6492,42800.0
2013-09-19 14:00:00,67.22,67.22,66.98,67.06,29900.0,42.6302,42.6302,42.478,42.5287,29900.0
2013-09-19 14:30:00,67.07,67.1,67.02,67.03,35700.0,42.535,42.5541,42.5033,42.5097,35700.0
2013-09-19 15:00:00,67.02,67.1,67.01,67.04,42000.0,42.5033,42.5541,42.497,42.516,42000.0
2013-09-19 15:30:00,67.04,67.2,66.92,66.95,93800.0,42.516,42.6175,42.4399,42.4589,93800.0
2013-09-20 09:30:00,66.88,67.02,65.78,65.99,134800.0,42.4145,42.5033,41.7169,41.8501,134800.0
2013-09-20 10:00:00,65.97,66.1,65.84,65.97,85500.0,41.8374,41.9199,41.755,41.8374,85500.0
2013-09-20 10:30:00,65.98,66.02,65.64,65.76,37700.0,41.8438,41.8691,41.6281,41.7042,37700.0
2013-09-20 11:00:00,65.77,65.78,65.41,65.49,19700.0,41.7106,41.7169,41.4823,41.533,19700.0
2013-09-20 11:30:00,65.48,65.5,65.21,65.22,24200.0,41.5267,41.5394,41.3554,41.3618,24200.0
2013-09-20 12:00:00,65.23,65.57,65.21,65.39,39200.0,41.3681,41.5837,41.3554,41.4696,39200.0
2013-09-20 12:30:00,65.37,65.45,65.32,65.45,16900.0,41.4569,41.5076,41.4252,41.5076,16900.0
2013-09-20 13:00:00,65.47,65.49,65.34,65.4,22400.0,41.5203,41.533,41.4379,41.4759,22400.0
2013-09-20 13:30:00,65.36,65.43,65.28,65.4,44000.0,41.4506,41.495,41.3998,41.4759,44000.0
2013-09-20 14:00:00,65.4,65.49,65.33,65.44,31500.0,41.4759,41.533,41.4315,41.5013,31500.0
2013-09-20 14:30:00,65.44,65.45,65.29,65.41,23500.0,41.5013,41.5076,41.4062,41.4823,23500.0
2013-09-20 15:00:00,65.4,65.47,65.26,65.29,48900.0,41.4759,41.5203,41.3872,41.4062,48900.0
2013-09-20 15:30:00,65.28,65.3,65.07,65.09,223800.0,41.3998,41.4125,41.2667,41.2793,223800.0
2013-09-23 09:30:00,64.7,64.77,63.81,64.34,159500.0,41.032,41.0764,40.4676,40.8037,159500.0
2013-09-23 10:00:00,64.33,64.84,64.25,64.41,62200.0,40.7974,41.1208,40.7466,40.8481,62200.0
2013-09-23 10:30:00,64.44,64.7,64.21,64.27,52300.0,40.8671,41.032,40.7213,40.7593,52300.0
2013-09-23 11:00:00,64.25,64.39,64.19,64.28,28600.0,40.7466,40.8354,40.7086,40.7656,28600.0
2013-09-23 11:30:00,64.27,64.31,64.1,64.22,12600.0,40.7593,40.7847,40.6515,40.7276,12600.0
2013-09-23 12:00:00,64.22,64.28,64.17,64.24,24600.0,40.7276,40.7656,40.6959,40.7403,24600.0
2013-09-23 12:30:00,64.23,64.31,64.19,64.31,68200.0,40.7339,40.7847,40.7086,40.7847,68200.0
2013-09-23 13:00:00,64.3,64.3,64.21,64.21,23300.0,40.7783,40.7783,40.7213,40.7213,23300.0
2013-09-23 13:30:00,64.22,64.37,64.21,64.29,26500.0,40.7276,40.8227,40.7213,40.772,26500.0
2013-09-23 14:00:00,64.34,64.4,64.28,64.31,35200.0,40.8037,40.8417,40.7656,40.7847,35200.0
2013-09-23 14:30:00,64.32,64.4,64.28,64.4,15700.0,40.791,40.8417,40.7656,40.8417,15700.0
2013-09-23 15:00:00,64.36,64.38,64.3,64.35,28500.0,40.8164,40.8291,40.7783,40.81,28500.0
2013-09-23 15:30:00,64.35,64.51,64.29,64.31,79500.0,40.81,40.9115,40.772,40.7847,79500.0
2013-09-24 09:30:00,64.4,64.51,63.63,63.81,34100.0,40.8417,40.9115,40.3534,40.4676,34100.0
2013-09-24 10:00:00,63.76,63.92,63.69,63.73,37800.0,40.4359,40.5373,40.3915,40.4168,37800.0
2013-09-24 10:30:00,63.7,63.89,63.68,63.7,36300.0,40.3978,40.5183,40.3851,40.3978,36300.0
2013-09-24 11:00:00,63.7,63.79,63.69,63.7,31300.0,40.3978,40.4549,40.3915,40.3978,31300.0
2013-09-24 11:30:00,63.7,63.8,63.7,63.73,24100.0,40.3978,40.4612,40.3978,40.4168,24100.0
2013-09-24 12:00:00,63.71,63.83,63.62,63.64,24200.0,40.4042,40.4803,40.3471,40.3598,24200.0
2013-09-24 12:30:00,63.63,63.67,63.5,63.57,18500.0,40.3534,40.3788,40.271,40.3154,18500.0
2013-09-24 13:00:00,63.56,63.58,63.25,63.28,67500.0,40.309,40.3217,40.1124,40.1315,67500.0
2013-09-24 13:30:00,63.28,63.44,63.14,63.26,28000.0,40.1315,40.2329,40.0427,40.1188,28000.0
2013-09-24 14:00:00,63.28,63.55,63.28,63.52,11600.0,40.1315,40.3027,40.1315,40.2837,11600.0
2013-09-24 14:30:00,63.52,63.8,63.5,63.76,11300.0,40.2837,40.4612,40.271,40.4359,11300.0
2013-09-24 15:00:00,63.73,63.92,63.63,63.79,19700.0,40.4168,40.5373,40.3534,40.4549,19700.0
2013-09-24 15:30:00,63.79,63.79,63.28,63.36,96800.0,40.4549,40.4549,40.1315,40.1822,96800.0
2013-09-25 09:30:00,63.34,63.96,63.34,63.42,55400.0,40.1695,40.5627,40.1695,40.2202,55400.0
2013-09-25 10:00:00,63.44,63.44,62.8,63.02,43100.0,40.2329,40.2329,39.827,39.9666,43100.0
2013-09-25 10:30:00,63.02,63.12,62.81,62.86,19600.0,39.9666,40.03,39.8334,39.8651,19600.0
2013-09-25 11:00:00,62.84,63.13,62.77,63.13,17900.0,39.8524,40.0363,39.808,40.0363,17900.0
2013-09-25 11:30:00,63.13,63.21,62.92,63.0,35600.0,40.0363,40.0871,39.9031,39.9539,35600.0
2013-09-25 12:00:00,63.01,63.08,62.69,62.73,33400.0,39.9602,40.0046,39.7573,39.7827,33400.0
2013-09-25 12:30:00,62.72,62.84,62.66,62.81,17000.0,39.7763,39.8524,39.7383,39.8334,17000.0
2013-09-25 13:00:00,62.83,63.0,62.81,62.85,42200.0,39.8461,39.9539,39.8334,39.8588,42200.0
2013-09-25 13:30:00,62.84,62.9,62.79,62.9,21400.0,39.8524,39.8905,39.8207,39.8905,21400.0
2013-09-25 14:00:00,62.92,63.12,62.91,63.12,32400.0,39.9031,40.03,39.8968,40.03,32400.0
2013-09-25 14:30:00,63.1,63.25,63.01,63.23,44100.0,40.0173,40.1124,39.9602,40.0997,44100.0
2013-09-25 15:00:00,63.22,63.35,63.18,63.27,46500.0,40.0934,40.1759,40.068,40.1251,46500.0
2013-09-25 15:30:00,63.26,63.33,63.11,63.15,139000.0,40.1188,40.1632,40.0236,40.049,139000.0
2013-09-26 09:30:00,62.73,63.16,62.58,63.01,47400.0,40.1781,40.4535,40.082,40.3574,47400.0
2013-09-26 10:00:00,63.05,63.26,63.02,63.22,20300.0,40.3831,40.5176,40.3638,40.4919,20300.0
2013-09-26 10:30:00,63.26,63.41,63.07,63.16,31300.0,40.5176,40.6136,40.3959,40.4535,31300.0
2013-09-26 11:00:00,63.12,63.28,63.02,63.27,12200.0,40.4279,40.5304,40.3638,40.524,12200.0
2013-09-26 11:30:00,63.27,63.33,63.12,63.14,5400.0,40.524,40.5624,40.4279,40.4407,5400.0
2013-09-26 12:00:00,63.13,63.17,63.0,63.07,17500.0,40.4343,40.4599,40.351,40.3959,17500.0
2013-09-26 12:30:00,63.1,63.23,63.04,63.23,33700.0,40.4151,40.4983,40.3766,40.4983,33700.0
2013-09-26 13:00:00,63.21,63.28,63.15,63.25,11300.0,40.4855,40.5304,40.4471,40.5112,11300.0
2013-09-26 13:30:00,63.27,63.27,63.05,63.16,12000.0,40.524,40.524,40.3831,40.4535,12000.0
2013-09-26 14:00:00,63.16,63.21,63.1,63.12,11400.0,40.4535,40.4855,40.4151,40.4279,11400.0
2013-09-26 14:30:00,63.15,63.15,63.01,63.01,17000.0,40.4471,40.4471,40.3574,40.3574,17000.0
2013-09-26 15:00:00,63.0,63.01,62.94,62.96,25200.0,40.351,40.3574,40.3126,40.3254,25200.0
2013-09-26 15:30:00,62.96,63.41,62.95,63.38,66000.0,40.3254,40.6136,40.319,40.5944,66000.0
2013-09-27 09:30:00,63.12,63.69,63.12,63.49,33000.0,40.4279,40.793,40.4279,40.6649,33000.0
2013-09-27 10:00:00,63.44,63.45,63.02,63.06,37700.0,40.6328,40.6392,40.3638,40.3895,37700.0
2013-09-27 10:30:00,63.03,63.31,62.96,63.04,23100.0,40.3702,40.5496,40.3254,40.3766,23100.0
2013-09-27 11:00:00,63.01,63.04,62.66,62.76,30100.0,40.3574,40.3766,40.1333,40.1973,30100.0
2013-09-27 11:30:00,62.74,62.91,62.64,62.76,17000.0,40.1845,40.2934,40.1205,40.1973,17000.0
2013-09-27 12:00:00,62.78,62.94,62.66,62.83,14200.0,40.2101,40.3126,40.1333,40.2421,14200.0
2013-09-27 12:30:00,62.86,62.91,62.67,62.77,18500.0,40.2614,40.2934,40.1397,40.2037,18500.0
2013-09-27 13:00:00,62.72,62.92,62.64,62.84,20000.0,40.1717,40.2998,40.1205,40.2485,20000.0
2013-09-27 13:30:00,62.84,63.0,62.82,62.93,11100.0,40.2485,40.351,40.2357,40.3062,11100.0
2013-09-27 14:00:00,62.98,63.02,62.91,63.0,29200.0,40.3382,40.3638,40.2934,40.351,29200.0
2013-09-27 14:30:00,62.99,63.22,62.93,63.08,27600.0,40.3446,40.4919,40.3062,40.4023,27600.0
2013-09-27 15:00:00,63.08,63.08,62.95,63.05,26800.0,40.4023,40.4023,40.319,40.3831,26800.0
2013-09-27 15:30:00,63.05,63.08,62.96,62.97,74300.0,40.3831,40.4023,40.3254,40.3318,74300.0
2013-09-30 09:30:00,62.71,63.36,62.71,62.85,31200.0,40.1653,40.5816,40.1653,40.255,31200.0
2013-09-30 10:00:00,62.82,63.02,62.58,62.65,26000.0,40.2357,40.3638,40.082,40.1269,26000.0
2013-09-30 10:30:00,62.58,62.74,62.42,62.52,25300.0,40.082,40.1845,39.9795,40.0436,25300.0
2013-09-30 11:00:00,62.48,62.55,62.22,62.33,32600.0,40.018,40.0628,39.8514,39.9219,32600.0
2013-09-30 11:30:00,62.33,62.34,62.05,62.05,35200.0,39.9219,39.9283,39.7426,39.7426,35200.0
2013-09-30 12:00:00,62.03,62.09,61.94,62.01,26600.0,39.7298,39.7682,39.6721,39.7169,26600.0
2013-09-30 12:30:00,62.01,62.01,61.63,61.73,31400.0,39.7169,39.7169,39.4736,39.5376,31400.0
2013-09-30 13:00:00,61.75,62.02,61.75,61.86,30200.0,39.5504,39.7233,39.5504,39.6209,30200.0
2013-09-30 13:30:00,61.87,62.0,61.75,61.77,40900.0,39.6273,39.7105,39.5504,39.5632,40900.0
2013-09-30 14:00:00,61.82,61.9,61.73,61.87,77600.0,39.5952,39.6465,39.5376,39.6273,77600.0
2013-09-30 14:30:00,61.89,61.91,61.63,61.63,77800.0,39.6401,39.6529,39.4736,39.4736,77800.0
2013-09-30 15:00:00,61.63,61.64,61.29,61.31,101700.0,39.4736,39.48,39.2558,39.2686,101700.0
2013-09-30 15:30:00,61.3,61.48,61.06,61.43,331600.0,39.2622,39.3775,39.1085,39.3455,331600.0
2013-10-01 09:30:00,61.34,62.46,61.23,62.46,82300.0,39.2878,40.0052,39.2174,40.0052,82300.0
2013-10-01 10:00:00,62.47,63.03,62.24,62.69,132000.0,40.0116,40.3702,39.8643,40.1525,132000.0
2013-10-01 10:30:00,62.69,63.14,62.69,63.0,57800.0,40.1525,40.4407,40.1525,40.351,57800.0
2013-10-01 11:00:00,63.01,63.25,63.0,63.24,83700.0,40.3574,40.5112,40.351,40.5047,83700.0
2013-10-01 11:30:00,63.2,63.72,63.19,63.47,36600.0,40.4791,40.8122,40.4727,40.6521,36600.0
2013-10-01 12:00:00,63.53,63.59,63.27,63.3,52100.0,40.6905,40.7289,40.524,40.5432,52100.0
2013-10-01 12:30:00,63.32,63.63,63.31,63.62,39900.0,40.556,40.7545,40.5496,40.7481,39900.0
2013-10-01 13:00:00,63.63,63.73,63.53,63.55,25300.0,40.7545,40.8186,40.6905,40.7033,25300.0
2013-10-01 13:30:00,63.54,63.64,63.43,63.59,35000.0,40.6969,40.7609,40.6264,40.7289,35000.0
2013-10-01 14:00:00,63.6,63.6,63.18,63.18,15000.0,40.7353,40.7353,40.4663,40.4663,15000.0
2013-10-01 14:30:00,63.2,63.25,63.02,63.16,27100.0,40.4791,40.5112,40.3638,40.4535,27100.0
2013-10-01 15:00:00,63.17,63.23,63.05,63.09,46600.0,40.4599,40.4983,40.3831,40.4087,46600.0
2013-10-01 15:30:00,63.1,63.2,62.94,63.04,220500.0,40.4151,40.4791,40.3126,40.3766,220500.0
2013-10-02 09:30:00,62.74,63.24,62.66,63.15,74200.0,40.1845,40.5047,40.1333,40.4471,74200.0
2013-10-02 10:00:00,63.23,63.23,62.84,62.92,48200.0,40.4983,40.4983,40.2485,40.2998,48200.0
2013-10-02 10:30:00,62.89,62.89,62.64,62.66,30800.0,40.2806,40.2806,40.1205,40.1333,30800.0
2013-10-02 11:00:00,62.66,62.86,62.64,62.81,24000.0,40.1333,40.2614,40.1205,40.2293,24000.0
2013-10-02 11:30:00,62.81,62.87,62.61,62.78,26100.0,40.2293,40.2678,40.1012,40.2101,26100.0
2013-10-02 12:00:00,62.76,63.08,62.75,63.08,28000.0,40.1973,40.4023,40.1909,40.4023,28000.0
2013-10-02 12:30:00,63.08,63.28,63.05,63.24,31000.0,40.4023,40.5304,40.3831,40.5047,31000.0
2013-10-02 13:00:00,63.25,63.46,63.25,63.4,30400.0,40.5112,40.6457,40.5112,40.6072,30400.0
2013-10-02 13:30:00,63.42,63.42,63.22,63.26,78300.0,40.62,40.62,40.4919,40.5176,78300.0
2013-10-02 14:00:00,63.28,63.35,63.24,63.32,11900.0,40.5304,40.5752,40.5047,40.556,11900.0
2013-10-02 14:30:00,63.31,63.31,63.21,63.24,18900.0,40.5496,40.5496,40.4855,40.5047,18900.0
2013-10-02 15:00:00,63.24,63.42,63.22,63.34,31100.0,40.5047,40.62,40.4919,40.5688,31100.0
2013-10-02 15:30:00,63.34,63.61,63.34,63.59,107700.0,40.5688,40.7417,40.5688,40.7289,107700.0
2013-10-03 09:30:00,63.21,63.52,62.69,62.76,53300.0,40.4855,40.6841,40.1525,40.1973,53300.0
2013-10-03 10:00:00,62.75,62.97,62.71,62.94,51000.0,40.1909,40.3318,40.1653,40.3126,51000.0
2013-10-03 10:30:00,62.88,62.95,62.69,62.75,29900.0,40.2742,40.319,40.1525,40.1909,29900.0
2013-10-03 11:00:00,62.79,62.87,62.57,62.67,35100.0,40.2165,40.2678,40.0756,40.1397,35100.0
2013-10-03 11:30:00,62.67,62.78,62.52,62.57,21000.0,40.1397,40.2101,40.0436,40.0756,21000.0
2013-10-03 12:00:00,62.55,62.61,62.5,62.52,25400.0,40.0628,40.1012,40.0308,40.0436,25400.0
2013-10-03 12:30:00,62.54,62.7,62.49,62.67,29400.0,40.0564,40.1589,40.0244,40.1397,29400.0
2013-10-03 13:00:00,62.66,62.97,62.64,62.9,82400.0,40.1333,40.3318,40.1205,40.287,82400.0
2013-10-03 13:30:00,62.9,63.05,62.57,62.7,55500.0,40.287,40.3831,40.0756,40.1589,55500.0
2013-10-03 14:00:00,62.68,62.7,62.45,62.61,64700.0,40.1461,40.1589,39.9988,40.1012,64700.0
2013-10-03 14:30:00,62.61,62.83,62.56,62.78,75000.0,40.1012,40.2421,40.0692,40.2101,75000.0
2013-10-03 15:00:00,62.75,62.8,62.51,62.57,29500.0,40.1909,40.2229,40.0372,40.0756,29500.0
2013-10-03 15:30:00,62.6,62.87,62.55,62.82,150600.0,40.0948,40.2678,40.0628,40.2357,150600.0
2013-10-04 09:30:00,62.67,63.3,62.64,63.23,31700.0,40.1397,40.5432,40.1205,40.4983,31700.0
2013-10-04 10:00:00,63.17,63.26,62.44,62.44,96700.0,40.4599,40.5176,39.9924,39.9924,96700.0
2013-10-04 10:30:00,62.43,62.56,62.17,62.28,81700.0,39.9859,40.0692,39.8194,39.8899,81700.0
2013-10-04 11:00:00,62.25,62.42,61.97,62.42,84100.0,39.8707,39.9795,39.6913,39.9795,84100.0
2013-10-04 11:30:00,62.34,62.5,62.32,62.34,88400.0,39.9283,40.0308,39.9155,39.9283,88400.0
2013-10-04 12:00:00,62.33,62.45,62.24,62.45,45600.0,39.9219,39.9988,39.8643,39.9988,45600.0
2013-10-04 12:30:00,62.44,62.46,62.29,62.3,22800.0,39.9924,40.0052,39.8963,39.9027,22800.0
2013-10-04 13:00:00,62.31,62.33,62.05,62.07,18700.0,39.9091,39.9219,39.7426,39.7554,18700.0
2013-10-04 13:30:00,62.09,62.19,61.96,62.03,22100.0,39.7682,39.8322,39.6849,39.7298,22100.0
2013-10-04 14:00:00,62.03,62.19,61.99,62.19,79100.0,39.7298,39.8322,39.7041,39.8322,79100.0
2013-10-04 14:30:00,62.19,62.41,62.1,62.18,42700.0,39.8322,39.9731,39.7746,39.8258,42700.0
2013-10-04 15:00:00,62.18,62.36,62.17,62.2,39300.0,39.8258,39.9411,39.8194,39.8386,39300.0
2013-10-04 15:30:00,62.2,62.3,62.03,62.24,127600.0,39.8386,39.9027,39.7298,39.8643,127600.0
2013-10-07 09:30:00,61.74,62.46,61.69,62.22,45600.0,39.544,40.0052,39.512,39.8514,45600.0
2013-10-07 10:00:00,62.21,62.58,62.05,62.46,37300.0,39.845,40.082,39.7426,40.0052,37300.0
2013-10-07 10:30:00,62.5,62.74,62.49,62.6,24500.0,40.0308,40.1845,40.0244,40.0948,24500.0
2013-10-07 11:00:00,62.6,62.9,62.51,62.75,28500.0,40.0948,40.287,40.0372,40.1909,28500.0
2013-10-07 11:30:00,62.74,62.9,62.68,62.69,19800.0,40.1845,40.287,40.1461,40.1525,19800.0
2013-10-07 12:00:00,62.7,62.81,62.6,62.61,18000.0,40.1589,40.2293,40.0948,40.1012,18000.0
2013-10-07 12:30:00,62.61,62.67,62.52,62.52,12700.0,40.1012,40.1397,40.0436,40.0436,12700.0
2013-10-07 13:00:00,62.51,62.54,62.43,62.45,18500.0,40.0372,40.0564,39.9859,39.9988,18500.0
2013-10-07 13:30:00,62.45,62.52,62.37,62.39,13700.0,39.9988,40.0436,39.9475,39.9603,13700.0
2013-10-07 14:00:00,62.39,62.54,62.39,62.54,18700.0,39.9603,40.0564,39.9603,40.0564,18700.0
2013-10-07 14:30:00,62.56,62.58,62.45,62.51,22000.0,40.0692,40.082,39.9988,40.0372,22000.0
2013-10-07 15:00:00,62.51,62.58,62.5,62.52,31800.0,40.0372,40.082,40.0308,40.0436,31800.0
2013-10-07 15:30:00,62.53,62.53,62.38,62.39,112100.0,40.05,40.05,39.9539,39.9603,112100.0
2013-10-08 09:30:00,62.53,62.72,62.23,62.53,35500.0,40.05,40.1717,39.8578,40.05,35500.0
2013-10-08 10:00:00,62.43,62.47,62.21,62.42,13900.0,39.9859,40.0116,39.845,39.9795,13900.0
2013-10-08 10:30:00,62.43,62.79,62.34,62.64,15800.0,39.9859,40.2165,39.9283,40.1205,15800.0
2013-10-08 11:00:00,62.65,62.71,62.33,62.37,11900.0,40.1269,40.1653,39.9219,39.9475,11900.0
2013-10-08 11:30:00,62.39,62.54,62.37,62.45,35900.0,39.9603,40.0564,39.9475,39.9988,35900.0
2013-10-08 12:00:00,62.45,62.56,62.44,62.5,30100.0,39.9988,40.0692,39.9924,40.0308,30100.0
2013-10-08 12:30:00,62.48,62.62,62.36,62.54,26300.0,40.018,40.1076,39.9411,40.0564,26300.0
2013-10-08 13:00:00,62.57,62.59,62.47,62.56,18000.0,40.0756,40.0884,40.0116,40.0692,18000.0
2013-10-08 13:30:00,62.59,62.65,62.47,62.6,206400.0,40.0884,40.1269,40.0116,40.0948,206400.0
2013-10-08 14:00:00,62.59,62.63,62.51,62.6,39700.0,40.0884,40.114,40.0372,40.0948,39700.0
2013-10-08 14:30:00,62.59,62.6,62.51,62.54,26800.0,40.0884,40.0948,40.0372,40.0564,26800.0
2013-10-08 15:00:00,62.54,62.58,62.51,62.54,57100.0,40.0564,40.082,40.0372,40.0564,57100.0
2013-10-08 15:30:00,62.54,62.56,62.31,62.35,104700.0,40.0564,40.0692,39.9091,39.9347,104700.0
2013-10-09 09:30:00,62.37,62.96,62.32,62.87,22800.0,39.9475,40.3254,39.9155,40.2678,22800.0
2013-10-09 10:00:00,62.89,63.19,62.76,62.9,37100.0,40.2806,40.4727,40.1973,40.287,37100.0
2013-10-09 10:30:00,62.93,62.95,62.62,62.62,22000.0,40.3062,40.319,40.1076,40.1076,22000.0
2013-10-09 11:00:00,62.57,62.77,62.43,62.43,10300.0,40.0756,40.2037,39.9859,39.9859,10300.0
2013-10-09 11:30:00,62.4,62.6,62.4,62.54,12900.0,39.9667,40.0948,39.9667,40.0564,12900.0
2013-10-09 12:00:00,62.54,62.64,62.39,62.42,9800.0,40.0564,40.1205,39.9603,39.9795,9800.0
2013-10-09 12:30:00,62.44,62.65,62.44,62.56,21000.0,39.9924,40.1269,39.9924,40.0692,21000.0
2013-10-09 13:00:00,62.56,62.77,62.54,62.7,47600.0,40.0692,40.2037,40.0564,40.1589,47600.0
2013-10-09 13:30:00,62.69,62.83,62.59,62.71,24500.0,40.1525,40.2421,40.0884,40.1653,24500.0
2013-10-09 14:00:00,62.69,62.74,62.5,62.52,29900.0,40.1525,40.1845,40.0308,40.0436,29900.0
2013-10-09 14:30:00,62.54,62.68,62.54,62.61,15900.0,40.0564,40.1461,40.0564,40.1012,15900.0
2013-10-09 15:00:00,62.61,62.66,62.5,62.63,28400.0,40.1012,40.1333,40.0308,40.114,28400.0
2013-10-09 15:30:00,62.63,62.81,62.44,62.67,101600.0,40.114,40.2293,39.9924,40.1397,101600.0
2013-10-10 09:30:00,63.07,63.69,62.9,63.68,57600.0,40.3959,40.793,40.287,40.7866,57600.0
2013-10-10 10:00:00,63.66,63.96,63.48,63.84,32100.0,40.7738,40.9659,40.6585,40.889,32100.0
2013-10-10 10:30:00,63.85,64.13,63.8,64.0,19400.0,40.8954,41.0748,40.8634,40.9915,19400.0
2013-10-10 11:00:00,64.0,64.14,63.95,64.07,20800.0,40.9915,41.0812,40.9595,41.0364,20800.0
2013-10-10 11:30:00,64.09,64.41,64.09,64.3,24800.0,41.0492,41.2541,41.0492,41.1837,24800.0
2013-10-10 12:00:00,64.3,64.31,64.22,64.23,15300.0,41.1837,41.1901,41.1324,41.1388,15300.0
2013-10-10 12:30:00,64.26,64.3,64.18,64.3,13500.0,41.158,41.1837,41.1068,41.1837,13500.0
2013-10-10 13:00:00,64.3,64.36,64.22,64.25,22100.0,41.1837,41.2221,41.1324,41.1516,22100.0
2013-10-10 13:30:00,64.25,64.37,64.2,64.36,19300.0,41.1516,41.2285,41.1196,41.2221,19300.0
2013-10-10 14:00:00,64.31,64.35,64.24,64.31,10700.0,41.1901,41.2157,41.1452,41.1901,10700.0
2013-10-10 14:30:00,64.31,64.34,64.19,64.2,33500.0,41.1901,41.2093,41.1132,41.1196,33500.0
2013-10-10 15:00:00,64.21,64.43,64.16,64.29,54200.0,41.126,41.2669,41.094,41.1773,54200.0
2013-10-10 15:30:00,64.32,64.4,64.1,64.35,150300.0,41.1965,41.2477,41.0556,41.2157,150300.0
2013-10-11 09:30:00,64.31,64.45,63.61,64.03,18500.0,41.1901,41.2797,40.7417,41.0107,18500.0
2013-10-11 10:00:00,63.98,64.24,63.98,64.21,21800.0,40.9787,41.1452,40.9787,41.126,21800.0
2013-10-11 10:30:00,64.22,64.31,64.1,64.24,58300.0,41.1324,41.1901,41.0556,41.1452,58300.0
2013-10-11 11:00:00,64.24,64.27,63.91,63.91,18100.0,41.1452,41.1645,40.9339,40.9339,18100.0
2013-10-11 11:30:00,63.89,64.18,63.88,64.11,15600.0,40.9211,41.1068,40.9147,41.062,15600.0
2013-10-11 12:00:00,64.11,64.5,64.02,64.26,307800.0,41.062,41.3118,41.0043,41.158,307800.0
2013-10-11 12:30:00,64.26,64.59,64.26,64.55,62800.0,41.158,41.3694,41.158,41.3438,62800.0
2013-10-11 13:00:00,64.54,64.58,64.45,64.5,36000.0,41.3374,41.363,41.2797,41.3118,36000.0
2013-10-11 13:30:00,64.51,64.56,64.43,64.56,19000.0,41.3182,41.3502,41.2669,41.3502,19000.0
2013-10-11 14:00:00,64.58,64.73,64.54,64.61,33800.0,41.363,41.4591,41.3374,41.3822,33800.0
2013-10-11 14:30:00,64.61,64.78,64.61,64.69,39500.0,41.3822,41.4911,41.3822,41.4335,39500.0
2013-10-11 15:00:00,64.7,64.76,64.65,64.71,44000.0,41.4399,41.4783,41.4078,41.4463,44000.0
2013-10-11 15:30:00,64.71,64.91,64.71,64.89,187000.0,41.4463,41.5744,41.4463,41.5616,187000.0
2013-10-14 09:30:00,64.51,65.06,64.37,64.42,20800.0,41.3182,41.6704,41.2285,41.2605,20800.0
2013-10-14 10:00:00,64.36,64.64,64.17,64.47,65600.0,41.2221,41.4014,41.1004,41.2926,65600.0
2013-10-14 10:30:00,64.52,64.76,64.44,64.66,24900.0,41.3246,41.4783,41.2733,41.4142,24900.0
2013-10-14 11:00:00,64.65,64.75,64.57,64.74,20400.0,41.4078,41.4719,41.3566,41.4655,20400.0
2013-10-14 11:30:00,64.71,64.92,64.71,64.92,29900.0,41.4463,41.5808,41.4463,41.5808,29900.0
2013-10-14 12:00:00,64.89,64.92,64.76,64.8,14300.0,41.5616,41.5808,41.4783,41.5039,14300.0
2013-10-14 12:30:00,64.75,64.75,64.56,64.58,50500.0,41.4719,41.4719,41.3502,41.363,50500.0
2013-10-14 13:00:00,64.56,64.9,64.56,64.86,11600.0,41.3502,41.568,41.3502,41.5423,11600.0
2013-10-14 13:30:00,64.84,64.97,64.76,64.83,60500.0,41.5295,41.6128,41.4783,41.5231,60500.0
2013-10-14 14:00:00,64.82,64.96,64.82,64.95,33800.0,41.5167,41.6064,41.5167,41.6,33800.0
2013-10-14 14:30:00,64.94,64.99,64.89,64.9,24200.0,41.5936,41.6256,41.5616,41.568,24200.0
2013-10-14 15:00:00,64.91,64.99,64.75,64.82,37600.0,41.5744,41.6256,41.4719,41.5167,37600.0
2013-10-14 15:30:00,64.81,64.96,64.61,64.86,209300.0,41.5103,41.6064,41.3822,41.5423,209300.0
2013-10-15 09:30:00,64.59,64.88,64.52,64.59,21600.0,41.3694,41.5552,41.3246,41.3694,21600.0
2013-10-15 10:00:00,64.56,64.66,64.25,64.66,19900.0,41.3502,41.4142,41.1516,41.4142,19900.0
2013-10-15 10:30:00,64.64,64.73,64.4,64.41,44100.0,41.4014,41.4591,41.2477,41.2541,44100.0
2013-10-15 11:00:00,64.38,64.49,64.29,64.46,10900.0,41.2349,41.3054,41.1773,41.2861,10900.0
2013-10-15 11:30:00,64.44,64.54,64.37,64.54,9000.0,41.2733,41.3374,41.2285,41.3374,9000.0
2013-10-15 12:00:00,64.55,64.85,64.54,64.73,20200.0,41.3438,41.5359,41.3374,41.4591,20200.0
2013-10-15 12:30:00,64.75,64.98,64.7,64.93,18400.0,41.4719,41.6192,41.4399,41.5872,18400.0
2013-10-15 13:00:00,64.91,64.92,64.73,64.73,12900.0,41.5744,41.5808,41.4591,41.4591,12900.0
2013-10-15 13:30:00,64.73,64.77,64.63,64.68,11700.0,41.4591,41.4847,41.395,41.4271,11700.0
2013-10-15 14:00:00,64.67,64.71,64.39,64.39,18800.0,41.4207,41.4463,41.2413,41.2413,18800.0
2013-10-15 14:30:00,64.38,64.39,64.25,64.36,15700.0,41.2349,41.2413,41.1516,41.2221,15700.0
2013-10-15 15:00:00,64.39,64.63,64.37,64.51,30100.0,41.2413,41.395,41.2285,41.3182,30100.0
2013-10-15 15:30:00,64.52,64.53,64.34,64.44,72700.0,41.3246,41.331,41.2093,41.2733,72700.0
2013-10-16 09:30:00,64.6,65.38,64.43,65.2,16700.0,41.3758,41.8754,41.2669,41.7601,16700.0
2013-10-16 10:00:00,65.08,65.27,64.9,65.01,10600.0,41.6833,41.8049,41.568,41.6384,10600.0
2013-10-16 10:30:00,65.07,65.28,64.93,65.28,26500.0,41.6768,41.8114,41.5872,41.8114,26500.0
2013-10-16 11:00:00,65.22,65.22,65.04,65.14,37900.0,41.7729,41.7729,41.6576,41.7217,37900.0
2013-10-16 11:30:00,65.14,65.48,65.1,65.42,15700.0,41.7217,41.9394,41.6961,41.901,15700.0
2013-10-16 12:00:00,65.39,65.54,65.37,65.46,6300.0,41.8818,41.9779,41.869,41.9266,6300.0
2013-10-16 12:30:00,65.46,65.51,65.27,65.27,14800.0,41.9266,41.9587,41.8049,41.8049,14800.0
2013-10-16 13:00:00,65.24,65.43,65.15,65.43,10800.0,41.7857,41.9074,41.7281,41.9074,10800.0
2013-10-16 13:30:00,65.45,65.7,65.43,65.62,16900.0,41.9202,42.0804,41.9074,42.0291,16900.0
2013-10-16 14:00:00,65.71,65.74,65.56,65.58,9600.0,42.0868,42.106,41.9907,42.0035,9600.0
2013-10-16 14:30:00,65.58,65.62,65.49,65.58,9200.0,42.0035,42.0291,41.9459,42.0035,9200.0
2013-10-16 15:00:00,65.55,65.57,65.36,65.36,26800.0,41.9843,41.9971,41.8626,41.8626,26800.0
2013-10-16 15:30:00,65.35,65.5,65.35,65.46,66000.0,41.8562,41.9523,41.8562,41.9266,66000.0
2013-10-17 09:30:00,65.21,65.46,65.05,65.45,20700.0,41.7665,41.9266,41.664,41.9202,20700.0
2013-10-17 10:00:00,65.44,65.5,65.31,65.41,58100.0,41.9138,41.9523,41.8306,41.8946,58100.0
2013-10-17 10:30:00,65.39,65.73,65.38,65.67,49200.0,41.8818,42.0996,41.8754,42.0611,49200.0
2013-10-17 11:00:00,65.68,65.83,65.57,65.77,30100.0,42.0675,42.1636,41.9971,42.1252,30100.0
2013-10-17 11:30:00,65.82,65.9,65.79,65.84,21800.0,42.1572,42.2085,42.138,42.17,21800.0
2013-10-17 12:00:00,65.86,65.97,65.85,65.93,11800.0,42.1828,42.2533,42.1764,42.2277,11800.0
2013-10-17 12:30:00,65.95,66.25,65.9,66.25,11300.0,42.2405,42.4326,42.2085,42.4326,11300.0
2013-10-17 13:00:00,66.25,66.31,66.13,66.21,20400.0,42.4326,42.4711,42.3558,42.407,20400.0
2013-10-17 13:30:00,66.23,66.27,66.1,66.1,14900.0,42.4198,42.4454,42.3366,42.3366,14900.0
2013-10-17 14:00:00,66.12,66.15,66.02,66.15,11500.0,42.3494,42.3686,42.2853,42.3686,11500.0
2013-10-17 14:30:00,66.16,66.27,66.15,66.23,13300.0,42.375,42.4454,42.3686,42.4198,13300.0
2013-10-17 15:00:00,66.23,66.29,66.21,66.25,28300.0,42.4198,42.4582,42.407,42.4326,28300.0
2013-10-17 15:30:00,66.25,66.63,66.24,66.48,110500.0,42.4326,42.676,42.4262,42.5799,110500.0
2013-10-18 09:30:00,66.53,66.67,66.0,66.22,18100.0,42.612,42.7016,42.2725,42.4134,18100.0
2013-10-18 10:00:00,66.21,66.33,65.82,65.91,41900.0,42.407,42.4839,42.1572,42.2149,41900.0
2013-10-18 10:30:00,65.86,65.94,65.73,65.88,10000.0,42.1828,42.2341,42.0996,42.1956,10000.0
2013-10-18 11:00:00,65.95,65.98,65.87,65.89,6300.0,42.2405,42.2597,42.1892,42.2021,6300.0
2013-10-18 11:30:00,65.99,66.12,65.93,65.99,9500.0,42.2661,42.3494,42.2277,42.2661,9500.0
2013-10-18 12:00:00,65.97,66.07,65.94,65.97,20200.0,42.2533,42.3173,42.2341,42.2533,20200.0
2013-10-18 12:30:00,65.96,66.05,65.85,65.85,5600.0,42.2469,42.3045,42.1764,42.1764,5600.0
2013-10-18 13:00:00,65.85,65.88,65.75,65.8,18600.0,42.1764,42.1956,42.1124,42.1444,18600.0
2013-10-18 13:30:00,65.8,65.83,65.77,65.81,14500.0,42.1444,42.1636,42.1252,42.1508,14500.0
2013-10-18 14:00:00,65.79,65.86,65.77,65.82,15500.0,42.138,42.1828,42.1252,42.1572,15500.0
2013-10-18 14:30:00,65.81,65.83,65.72,65.72,19800.0,42.1508,42.1636,42.0932,42.0932,19800.0
2013-10-18 15:00:00,65.72,65.75,65.59,65.74,33000.0,42.0932,42.1124,42.0099,42.106,33000.0
2013-10-18 15:30:00,65.74,65.96,65.69,65.93,61600.0,42.106,42.2469,42.074,42.2277,61600.0
2013-10-21 09:30:00,65.85,65.85,65.14,65.46,32000.0,42.1764,42.1764,41.7217,41.9266,32000.0
2013-10-21 10:00:00,65.37,65.37,65.03,65.32,17200.0,41.869,41.869,41.6512,41.837,17200.0
2013-10-21 10:30:00,65.31,65.53,65.31,65.46,10500.0,41.8306,41.9715,41.8306,41.9266,10500.0
2013-10-21 11:00:00,65.49,65.54,65.41,65.46,10600.0,41.9459,41.9779,41.8946,41.9266,10600.0
2013-10-21 11:30:00,65.49,65.5,65.42,65.48,16100.0,41.9459,41.9523,41.901,41.9394,16100.0
2013-10-21 12:00:00,65.5,65.59,65.45,65.52,8800.0,41.9523,42.0099,41.9202,41.9651,8800.0
2013-10-21 12:30:00,65.52,65.58,65.47,65.55,12500.0,41.9651,42.0035,41.933,41.9843,12500.0
2013-10-21 13:00:00,65.57,65.59,65.45,65.48,8200.0,41.9971,42.0099,41.9202,41.9394,8200.0
2013-10-21 13:30:00,65.47,65.56,65.46,65.48,4000.0,41.933,41.9907,41.9266,41.9394,4000.0
2013-10-21 14:00:00,65.46,65.6,65.39,65.6,21500.0,41.9266,42.0163,41.8818,42.0163,21500.0
2013-10-21 14:30:00,65.58,65.61,65.52,65.52,8300.0,42.0035,42.0227,41.9651,41.9651,8300.0
2013-10-21 15:00:00,65.54,65.54,65.28,65.28,22200.0,41.9779,41.9779,41.8114,41.8114,22200.0
2013-10-21 15:30:00,65.28,65.49,65.26,65.38,133800.0,41.8114,41.9459,41.7985,41.8754,133800.0
2013-10-22 09:30:00,65.6,66.52,65.54,66.48,27400.0,42.0163,42.6056,41.9779,42.5799,27400.0
2013-10-22 10:00:00,66.57,66.72,66.52,66.58,40900.0,42.6376,42.7337,42.6056,42.644,40900.0
2013-10-22 10:30:00,66.53,66.56,66.09,66.09,18900.0,42.612,42.6312,42.3302,42.3302,18900.0
2013-10-22 11:00:00,66.09,66.14,65.82,65.88,8200.0,42.3302,42.3622,42.1572,42.1956,8200.0
2013-10-22 11:30:00,65.94,66.03,65.9,65.96,16700.0,42.2341,42.2917,42.2085,42.2469,16700.0
2013-10-22 12:00:00,65.97,66.07,65.78,65.84,15600.0,42.2533,42.3173,42.1316,42.17,15600.0
2013-10-22 12:30:00,65.87,65.9,65.67,65.73,33900.0,42.1892,42.2085,42.0611,42.0996,33900.0
2013-10-22 13:00:00,65.7,65.83,65.7,65.77,22300.0,42.0804,42.1636,42.0804,42.1252,22300.0
2013-10-22 13:30:00,65.77,65.84,65.7,65.7,40400.0,42.1252,42.17,42.0804,42.0804,40400.0
2013-10-22 14:00:00,65.7,65.71,65.57,65.57,25400.0,42.0804,42.0868,41.9971,41.9971,25400.0
2013-10-22 14:30:00,65.57,65.7,65.56,65.65,41000.0,41.9971,42.0804,41.9907,42.0483,41000.0
2013-10-22 15:00:00,65.65,65.77,65.64,65.68,41900.0,42.0483,42.1252,42.0419,42.0675,41900.0
2013-10-22 15:30:00,65.68,65.76,65.63,65.76,83200.0,42.0675,42.1188,42.0355,42.1188,83200.0
2013-10-23 09:30:00,65.74,66.0,65.4,66.0,21000.0,42.106,42.2725,41.8882,42.2725,21000.0
2013-10-23 10:00:00,65.91,66.06,65.71,65.73,25100.0,42.2149,42.3109,42.0868,42.0996,25100.0
2013-10-23 10:30:00,65.76,65.94,65.64,65.86,15200.0,42.1188,42.2341,42.0419,42.1828,15200.0
2013-10-23 11:00:00,65.84,65.98,65.78,65.94,19000.0,42.17,42.2597,42.1316,42.2341,19000.0
2013-10-23 11:30:00,65.91,65.99,65.82,65.89,10200.0,42.2149,42.2661,42.1572,42.2021,10200.0
2013-10-23 12:00:00,65.95,65.98,65.81,65.86,14600.0,42.2405,42.2597,42.1508,42.1828,14600.0
2013-10-23 12:30:00,65.89,65.97,65.87,65.88,6700.0,42.2021,42.2533,42.1892,42.1956,6700.0
2013-10-23 13:00:00,65.94,66.06,65.94,65.99,9200.0,42.2341,42.3109,42.2341,42.2661,9200.0
2013-10-23 13:30:00,65.98,66.13,65.85,66.0,10500.0,42.2597,42.3558,42.1764,42.2725,10500.0
2013-10-23 14:00:00,66.0,66.15,66.0,66.1,6700.0,42.2725,42.3686,42.2725,42.3366,6700.0
2013-10-23 14:30:00,66.1,66.12,66.03,66.09,8800.0,42.3366,42.3494,42.2917,42.3302,8800.0
2013-10-23 15:00:00,66.05,66.05,65.84,65.85,10600.0,42.3045,42.3045,42.17,42.1764,10600.0
2013-10-23 15:30:00,65.85,66.17,65.85,66.15,53700.0,42.1764,42.3814,42.1764,42.3686,53700.0
2013-10-24 09:30:00,66.0,66.14,65.03,65.12,55700.0,42.2725,42.3622,41.6512,41.7089,55700.0
2013-10-24 10:00:00,65.07,65.12,64.43,64.55,74400.0,41.6768,41.7089,41.2669,41.3438,74400.0
2013-10-24 10:30:00,64.54,64.68,64.47,64.5,57600.0,41.3374,41.4271,41.2926,41.3118,57600.0
2013-10-24 11:00:00,64.5,64.63,64.31,64.43,108000.0,41.3118,41.395,41.1901,41.2669,108000.0
2013-10-24 11:30:00,64.45,64.47,64.26,64.32,22200.0,41.2797,41.2926,41.158,41.1965,22200.0
2013-10-24 12:00:00,64.31,64.32,64.12,64.12,28300.0,41.1901,41.1965,41.0684,41.0684,28300.0
2013-10-24 12:30:00,64.12,64.17,63.99,64.11,76800.0,41.0684,41.1004,40.9851,41.062,76800.0
2013-10-24 13:00:00,64.07,64.32,64.02,64.13,112300.0,41.0364,41.1965,41.0043,41.0748,112300.0
2013-10-24 13:30:00,64.14,64.18,63.96,63.99,43500.0,41.0812,41.1068,40.9659,40.9851,43500.0
2013-10-24 14:00:00,63.98,64.21,63.89,64.17,56600.0,40.9787,41.126,40.9211,41.1004,56600.0
2013-10-24 14:30:00,64.17,64.32,64.17,64.32,35400.0,41.1004,41.1965,41.1004,41.1965,35400.0
2013-10-24 15:00:00,64.31,64.34,64.21,64.32,51400.0,41.1901,41.2093,41.126,41.1965,51400.0
2013-10-24 15:30:00,64.31,64.52,64.31,64.35,148500.0,41.1901,41.3246,41.1901,41.2157,148500.0
2013-10-25 09:30:00,64.58,64.79,64.27,64.69,34600.0,41.363,41.4975,41.1645,41.4335,34600.0
2013-10-25 10:00:00,64.7,64.92,64.59,64.91,24900.0,41.4399,41.5808,41.3694,41.5744,24900.0
2013-10-25 10:30:00,64.91,64.98,64.84,64.95,21000.0,41.5744,41.6192,41.5295,41.6,21000.0
2013-10-25 11:00:00,64.88,65.53,64.88,65.52,25500.0,41.5552,41.9715,41.5552,41.9651,25500.0
2013-10-25 11:30:00,65.53,65.67,65.46,65.58,13700.0,41.9715,42.0611,41.9266,42.0035,13700.0
2013-10-25 12:00:00,65.59,65.65,65.41,65.51,18900.0,42.0099,42.0483,41.8946,41.9587,18900.0
2013-10-25 12:30:00,65.52,65.52,65.0,65.06,93500.0,41.9651,41.9651,41.632,41.6704,93500.0
2013-10-25 13:00:00,65.06,65.08,64.62,64.65,98700.0,41.6704,41.6833,41.3886,41.4078,98700.0
2013-10-25 13:30:00,64.63,64.87,64.58,64.83,75000.0,41.395,41.5487,41.363,41.5231,75000.0
2013-10-25 14:00:00,64.84,64.97,64.74,64.95,76700.0,41.5295,41.6128,41.4655,41.6,76700.0
2013-10-25 14:30:00,64.92,65.15,64.9,65.1,34600.0,41.5808,41.7281,41.568,41.6961,34600.0
2013-10-25 15:00:00,65.09,65.23,64.98,65.05,65400.0,41.6897,41.7793,41.6192,41.664,65400.0
2013-10-25 15:30:00,65.05,65.12,64.94,65.08,238800.0,41.664,41.7089,41.5936,41.6833,238800.0
2013-10-28 09:30:00,65.18,65.23,64.47,64.83,18000.0,41.7473,41.7793,41.2926,41.5231,18000.0
2013-10-28 10:00:00,64.92,65.04,64.66,64.66,33000.0,41.5808,41.6576,41.4142,41.4142,33000.0
2013-10-28 10:30:00,64.66,64.76,64.27,64.44,28900.0,41.4142,41.4783,41.1645,41.2733,28900.0
2013-10-28 11:00:00,64.44,64.48,64.3,64.42,22000.0,41.2733,41.299,41.1837,41.2605,22000.0
2013-10-28 11:30:00,64.42,64.45,64.24,64.26,41000.0,41.2605,41.2797,41.1452,41.158,41000.0
2013-10-28 12:00:00,64.24,64.61,64.19,64.54,26300.0,41.1452,41.3822,41.1132,41.3374,26300.0
2013-10-28 12:30:00,64.56,64.66,64.53,64.58,10400.0,41.3502,41.4142,41.331,41.363,10400.0
2013-10-28 13:00:00,64.63,64.72,64.61,64.7,5700.0,41.395,41.4527,41.3822,41.4399,5700.0
2013-10-28 13:30:00,64.68,64.81,64.68,64.79,17300.0,41.4271,41.5103,41.4271,41.4975,17300.0
2013-10-28 14:00:00,64.79,64.96,64.79,64.88,48500.0,41.4975,41.6064,41.4975,41.5552,48500.0
2013-10-28 14:30:00,64.9,65.05,64.9,64.93,21700.0,41.568,41.664,41.568,41.5872,21700.0
2013-10-28 15:00:00,64.92,64.93,64.78,64.9,23200.0,41.5808,41.5872,41.4911,41.568,23200.0
2013-10-28 15:30:00,64.88,65.03,64.75,65.0,84200.0,41.5552,41.6512,41.4719,41.632,84200.0
2013-10-29 09:30:00,64.94,64.94,64.17,64.26,59800.0,41.5936,41.5936,41.1004,41.158,59800.0
2013-10-29 10:00:00,64.27,64.45,64.2,64.31,27700.0,41.1645,41.2797,41.1196,41.1901,27700.0
2013-10-29 10:30:00,64.3,64.41,64.22,64.29,24100.0,41.1837,41.2541,41.1324,41.1773,24100.0
2013-10-29 11:00:00,64.27,64.36,64.19,64.2,17100.0,41.1645,41.2221,41.1132,41.1196,17100.0
2013-10-29 11:30:00,64.19,64.21,64.06,64.13,41400.0,41.1132,41.126,41.03,41.0748,41400.0
2013-10-29 12:00:00,64.15,64.3,64.05,64.25,59900.0,41.0876,41.1837,41.0235,41.1516,59900.0
2013-10-29 12:30:00,64.25,64.38,64.2,64.38,34000.0,41.1516,41.2349,41.1196,41.2349,34000.0
2013-10-29 13:00:00,64.38,64.67,64.37,64.57,61100.0,41.2349,41.4207,41.2285,41.3566,61100.0
2013-10-29 13:30:00,64.58,64.59,64.43,64.44,39400.0,41.363,41.3694,41.2669,41.2733,39400.0
2013-10-29 14:00:00,64.45,64.54,64.32,64.37,33900.0,41.2797,41.3374,41.1965,41.2285,33900.0
2013-10-29 14:30:00,64.39,64.42,64.34,64.37,8100.0,41.2413,41.2605,41.2093,41.2285,8100.0
2013-10-29 15:00:00,64.37,64.43,64.34,64.38,15700.0,41.2285,41.2669,41.2093,41.2349,15700.0
2013-10-29 15:30:00,64.37,64.78,64.33,64.76,107000.0,41.2285,41.4911,41.2029,41.4783,107000.0
2013-10-30 09:30:00,64.65,64.97,64.41,64.42,14600.0,41.4078,41.6128,41.2541,41.2605,14600.0
2013-10-30 10:00:00,64.48,64.89,64.39,64.53,27000.0,41.299,41.5616,41.2413,41.331,27000.0
2013-10-30 10:30:00,64.56,64.63,64.47,64.58,20300.0,41.3502,41.395,41.2926,41.363,20300.0
2013-10-30 11:00:00,64.59,64.78,64.58,64.68,22600.0,41.3694,41.4911,41.363,41.4271,22600.0
2013-10-30 11:30:00,64.69,64.8,64.62,64.69,22300.0,41.4335,41.5039,41.3886,41.4335,22300.0
2013-10-30 12:00:00,64.71,64.85,64.7,64.8,22500.0,41.4463,41.5359,41.4399,41.5039,22500.0
2013-10-30 12:30:00,64.83,64.89,64.74,64.83,24600.0,41.5231,41.5616,41.4655,41.5231,24600.0
2013-10-30 13:00:00,64.82,64.86,64.76,64.82,27100.0,41.5167,41.5423,41.4783,41.5167,27100.0
2013-10-30 13:30:00,64.8,64.91,64.77,64.91,19500.0,41.5039,41.5744,41.4847,41.5744,19500.0
2013-10-30 14:00:00,64.94,65.07,64.6,64.69,64800.0,41.5936,41.6768,41.3758,41.4335,64800.0
2013-10-30 14:30:00,64.68,65.12,64.64,65.05,58100.0,41.4271,41.7089,41.4014,41.664,58100.0
2013-10-30 15:00:00,65.04,65.04,64.75,64.84,30800.0,41.6576,41.6576,41.4719,41.5295,30800.0
2013-10-30 15:30:00,64.83,65.03,64.74,64.87,60500.0,41.5231,41.6512,41.4655,41.5487,60500.0
2013-10-31 09:30:00,64.79,65.2,64.53,64.67,39200.0,41.4975,41.7601,41.331,41.4207,39200.0
2013-10-31 10:00:00,64.78,64.82,64.4,64.5,43200.0,41.4911,41.5167,41.2477,41.3118,43200.0
2013-10-31 10:30:00,64.48,64.59,64.28,64.28,71700.0,41.299,41.3694,41.1709,41.1709,71700.0
2013-10-31 11:00:00,64.33,64.38,64.11,64.23,381500.0,41.2029,41.2349,41.062,41.1388,381500.0
2013-10-31 11:30:00,64.21,64.4,64.19,64.28,41800.0,41.126,41.2477,41.1132,41.1709,41800.0
2013-10-31 12:00:00,64.31,64.4,64.18,64.18,196500.0,41.1901,41.2477,41.1068,41.1068,196500.0
2013-10-31 12:30:00,64.21,64.28,64.01,64.2,37400.0,41.126,41.1709,40.9979,41.1196,37400.0
2013-10-31 13:00:00,64.19,64.35,64.19,64.31,28600.0,41.1132,41.2157,41.1132,41.1901,28600.0
2013-10-31 13:30:00,64.31,64.43,64.2,64.32,35200.0,41.1901,41.2669,41.1196,41.1965,35200.0
2013-10-31 14:00:00,64.3,64.32,64.23,64.32,42300.0,41.1837,41.1965,41.1388,41.1965,42300.0
2013-10-31 14:30:00,64.31,64.5,64.14,64.15,87200.0,41.1901,41.3118,41.0812,41.0876,87200.0
2013-10-31 15:00:00,64.15,64.26,64.1,64.17,43800.0,41.0876,41.158,41.0556,41.1004,43800.0
2013-10-31 15:30:00,64.16,64.3,64.0,64.2,334700.0,41.094,41.1837,40.9915,41.1196,334700.0
2013-11-01 09:30:00,62.31,63.33,61.97,62.44,190100.0,39.9091,40.5624,39.6913,39.9924,190100.0
2013-11-01 10:00:00,62.47,62.53,61.82,62.37,83600.0,40.0116,40.05,39.5952,39.9475,83600.0
2013-11-01 10:30:00,62.45,62.81,62.33,62.45,60000.0,39.9988,40.2293,39.9219,39.9988,60000.0
2013-11-01 11:00:00,62.54,62.57,62.31,62.39,104900.0,40.0564,40.0756,39.9091,39.9603,104900.0
2013-11-01 11:30:00,62.31,62.4,62.12,62.2,51100.0,39.9091,39.9667,39.7874,39.8386,51100.0
2013-11-01 12:00:00,62.19,62.31,61.51,61.59,75800.0,39.8322,39.9091,39.3967,39.4479,75800.0
2013-11-01 12:30:00,61.61,62.07,61.52,61.96,71200.0,39.4607,39.7554,39.4031,39.6849,71200.0
2013-11-01 13:00:00,61.98,62.31,61.93,62.23,94300.0,39.6977,39.9091,39.6657,39.8578,94300.0
2013-11-01 13:30:00,62.19,62.23,61.78,61.96,34600.0,39.8322,39.8578,39.5696,39.6849,34600.0
2013-11-01 14:00:00,61.96,62.36,61.91,62.27,78800.0,39.6849,39.9411,39.6529,39.8835,78800.0
2013-11-01 14:30:00,62.3,62.3,61.95,62.0,56700.0,39.9027,39.9027,39.6785,39.7105,56700.0
2013-11-01 15:00:00,62.0,62.04,61.58,61.89,74200.0,39.7105,39.7362,39.4415,39.6401,74200.0
2013-11-01 15:30:00,61.88,62.07,61.44,61.53,255300.0,39.6337,39.7554,39.3519,39.4095,255300.0
2013-11-04 09:30:00,61.75,61.96,61.62,61.69,41900.0,39.5504,39.6849,39.4671,39.512,41900.0
2013-11-04 10:00:00,61.69,61.81,61.64,61.78,22300.0,39.512,39.5888,39.48,39.5696,22300.0
2013-11-04 10:30:00,61.77,61.79,61.6,61.62,17200.0,39.5632,39.576,39.4543,39.4671,17200.0
2013-11-04 11:00:00,61.61,61.81,61.54,61.79,21600.0,39.4607,39.5888,39.4159,39.576,21600.0
2013-11-04 11:30:00,61.83,62.05,61.8,62.04,23000.0,39.6017,39.7426,39.5824,39.7362,23000.0
2013-11-04 12:00:00,62.05,62.26,62.02,62.26,15900.0,39.7426,39.8771,39.7233,39.8771,15900.0
2013-11-04 12:30:00,62.27,62.56,62.26,62.38,21000.0,39.8835,40.0692,39.8771,39.9539,21000.0
2013-11-04 13:00:00,62.38,62.47,62.34,62.38,13000.0,39.9539,40.0116,39.9283,39.9539,13000.0
2013-11-04 13:30:00,62.38,62.38,62.23,62.32,23200.0,39.9539,39.9539,39.8578,39.9155,23200.0
2013-11-04 14:00:00,62.32,62.39,62.31,62.34,47800.0,39.9155,39.9603,39.9091,39.9283,47800.0
2013-11-04 14:30:00,62.35,62.41,62.3,62.34,43800.0,39.9347,39.9731,39.9027,39.9283,43800.0
2013-11-04 15:00:00,62.34,62.34,62.12,62.13,47700.0,39.9283,39.9283,39.7874,39.7938,47700.0
2013-11-04 15:30:00,62.13,62.44,62.09,62.38,114600.0,39.7938,39.9924,39.7682,39.9539,114600.0
2013-11-05 09:30:00,62.21,62.42,61.73,61.98,35000.0,39.845,39.9795,39.5376,39.6977,35000.0
2013-11-05 10:00:00,61.94,61.98,61.68,61.78,32900.0,39.6721,39.6977,39.5056,39.5696,32900.0
2013-11-05 10:30:00,61.8,61.8,61.33,61.33,33700.0,39.5824,39.5824,39.2814,39.2814,33700.0
2013-11-05 11:00:00,61.31,61.47,61.3,61.47,27200.0,39.2686,39.3711,39.2622,39.3711,27200.0
2013-11-05 11:30:00,61.48,61.67,61.46,61.66,24100.0,39.3775,39.4992,39.3647,39.4928,24100.0
2013-11-05 12:00:00,61.63,61.85,61.61,61.83,14200.0,39.4736,39.6145,39.4607,39.6017,14200.0
2013-11-05 12:30:00,61.86,61.9,61.78,61.86,18200.0,39.6209,39.6465,39.5696,39.6209,18200.0
2013-11-05 13:00:00,61.86,61.86,61.7,61.72,15900.0,39.6209,39.6209,39.5184,39.5312,15900.0
2013-11-05 13:30:00,61.69,61.75,61.33,61.34,34700.0,39.512,39.5504,39.2814,39.2878,34700.0
2013-11-05 14:00:00,61.32,61.42,61.12,61.16,28900.0,39.275,39.3391,39.1469,39.1725,28900.0
2013-11-05 14:30:00,61.17,61.24,60.97,61.04,45400.0,39.1789,39.2238,39.0508,39.0957,45400.0
2013-11-05 15:00:00,61.04,61.09,60.87,60.93,29200.0,39.0957,39.1277,38.9868,39.0252,29200.0
2013-11-05 15:30:00,60.93,61.04,60.87,60.95,69300.0,39.0252,39.0957,38.9868,39.038,69300.0
2013-11-06 09:30:00,61.26,61.46,61.14,61.27,13800.0,39.2366,39.3647,39.1597,39.243,13800.0
2013-11-06 10:00:00,61.26,61.77,61.25,61.74,25500.0,39.2366,39.5632,39.2302,39.544,25500.0
2013-11-06 10:30:00,61.74,61.8,61.58,61.67,27100.0,39.544,39.5824,39.4415,39.4992,27100.0
2013-11-06 11:00:00,61.63,61.79,61.52,61.7,74700.0,39.4736,39.576,39.4031,39.5184,74700.0
2013-11-06 11:30:00,61.69,61.8,61.61,61.74,30200.0,39.512,39.5824,39.4607,39.544,30200.0
2013-11-06 12:00:00,61.73,61.86,61.65,61.86,11700.0,39.5376,39.6209,39.4864,39.6209,11700.0
2013-11-06 12:30:00,61.86,61.94,61.83,61.91,17100.0,39.6209,39.6721,39.6017,39.6529,17100.0
2013-11-06 13:00:00,61.91,61.91,61.74,61.83,20800.0,39.6529,39.6529,39.544,39.6017,20800.0
2013-11-06 13:30:00,61.8,61.86,61.68,61.68,15600.0,39.5824,39.6209,39.5056,39.5056,15600.0
2013-11-06 14:00:00,61.69,61.71,61.44,61.44,17500.0,39.512,39.5248,39.3519,39.3519,17500.0
2013-11-06 14:30:00,61.43,61.55,61.41,61.41,24300.0,39.3455,39.4223,39.3326,39.3326,24300.0
2013-11-06 15:00:00,61.4,61.56,61.4,61.47,22300.0,39.3262,39.4287,39.3262,39.3711,22300.0
2013-11-06 15:30:00,61.46,61.66,61.43,61.64,58100.0,39.3647,39.4928,39.3455,39.48,58100.0
2013-11-07 09:30:00,61.61,61.69,61.35,61.58,38000.0,39.4607,39.512,39.2942,39.4415,38000.0
2013-11-07 10:00:00,61.51,61.55,61.32,61.46,27300.0,39.3967,39.4223,39.275,39.3647,27300.0
2013-11-07 10:30:00,61.48,61.51,61.24,61.24,20000.0,39.3775,39.3967,39.2238,39.2238,20000.0
2013-11-07 11:00:00,61.23,61.44,61.13,61.42,20100.0,39.2174,39.3519,39.1533,39.3391,20100.0
2013-11-07 11:30:00,61.37,61.58,61.34,61.46,14400.0,39.307,39.4415,39.2878,39.3647,14400.0
2013-11-07 12:00:00,61.49,61.54,61.41,61.46,12000.0,39.3839,39.4159,39.3326,39.3647,12000.0
2013-11-07 12:30:00,61.45,61.46,61.21,61.25,14600.0,39.3583,39.3647,39.2045,39.2302,14600.0
2013-11-07 13:00:00,61.26,61.32,61.12,61.13,11000.0,39.2366,39.275,39.1469,39.1533,11000.0
2013-11-07 13:30:00,61.11,61.2,60.92,60.92,14400.0,39.1405,39.1981,39.0188,39.0188,14400.0
2013-11-07 14:00:00,60.92,60.92,60.69,60.77,42800.0,39.0188,39.0188,38.8715,38.9227,42800.0
2013-11-07 14:30:00,60.77,60.96,60.73,60.96,27300.0,38.9227,39.0444,38.8971,39.0444,27300.0
2013-11-07 15:00:00,60.95,60.99,60.77,60.78,21900.0,39.038,39.0636,38.9227,38.9291,21900.0
2013-11-07 15:30:00,60.77,60.95,60.73,60.9,94900.0,38.9227,39.038,38.8971,39.006,94900.0
2013-11-08 09:30:00,60.8,61.0,59.63,59.66,133000.0,38.9419,39.07,38.1926,38.2118,133000.0
2013-11-08 10:00:00,59.59,59.75,59.36,59.64,54500.0,38.1669,38.2694,38.0196,38.199,54500.0
2013-11-08 10:30:00,59.68,59.91,59.47,59.83,36600.0,38.2246,38.3719,38.0901,38.3207,36600.0
2013-11-08 11:00:00,59.79,60.24,59.79,60.21,56200.0,38.295,38.5833,38.295,38.5641,56200.0
2013-11-08 11:30:00,60.21,60.36,60.19,60.24,19200.0,38.5641,38.6601,38.5512,38.5833,19200.0
2013-11-08 12:00:00,60.23,60.26,60.02,60.02,27700.0,38.5769,38.5961,38.4424,38.4424,27700.0
2013-11-08 12:30:00,60.01,60.13,60.0,60.04,23000.0,38.436,38.5128,38.4296,38.4552,23000.0
2013-11-08 13:00:00,60.03,60.1,59.93,60.06,29800.0,38.4488,38.4936,38.3847,38.468,29800.0
2013-11-08 13:30:00,60.06,60.09,59.95,59.97,31300.0,38.468,38.4872,38.3975,38.4103,31300.0
2013-11-08 14:00:00,59.97,60.04,59.91,59.93,22300.0,38.4103,38.4552,38.3719,38.3847,22300.0
2013-11-08 14:30:00,59.91,59.94,59.77,59.86,29800.0,38.3719,38.3911,38.2822,38.3399,29800.0
2013-11-08 15:00:00,59.85,59.95,59.69,59.91,35400.0,38.3335,38.3975,38.231,38.3719,35400.0
2013-11-08 15:30:00,59.87,60.06,59.87,59.99,108100.0,38.3463,38.468,38.3463,38.4231,108100.0
2013-11-11 09:30:00,60.06,60.3,59.8,60.14,44200.0,38.468,38.6217,38.3015,38.5192,44200.0
2013-11-11 10:00:00,60.18,60.25,60.04,60.04,43000.0,38.5448,38.5897,38.4552,38.4552,43000.0
2013-11-11 10:30:00,60.06,60.34,60.01,60.33,43700.0,38.468,38.6473,38.436,38.6409,43700.0
2013-11-11 11:00:00,60.35,60.63,60.27,60.6,69600.0,38.6537,38.8331,38.6025,38.8138,69600.0
2013-11-11 11:30:00,60.6,60.8,60.6,60.75,11600.0,38.8138,38.9419,38.8138,38.9099,11600.0
2013-11-11 12:00:00,60.77,60.77,60.58,60.64,7000.0,38.9227,38.9227,38.801,38.8395,7000.0
2013-11-11 12:30:00,60.6,60.61,60.46,60.48,2700.0,38.8138,38.8203,38.7242,38.737,2700.0
2013-11-11 13:00:00,60.48,60.49,60.37,60.37,4600.0,38.737,38.7434,38.6665,38.6665,4600.0
2013-11-11 13:30:00,60.36,60.43,60.34,60.41,6800.0,38.6601,38.705,38.6473,38.6922,6800.0
2013-11-11 14:00:00,60.39,60.44,60.34,60.37,10000.0,38.6793,38.7114,38.6473,38.6665,10000.0
2013-11-11 14:30:00,60.38,60.46,60.35,60.43,6000.0,38.6729,38.7242,38.6537,38.705,6000.0
2013-11-11 15:00:00,60.43,60.48,60.37,60.47,29300.0,38.705,38.737,38.6665,38.7306,29300.0
2013-11-11 15:30:00,60.47,60.51,60.32,60.41,66200.0,38.7306,38.7562,38.6345,38.6922,66200.0
2013-11-12 09:30:00,60.38,60.58,60.0,60.08,37200.0,38.6729,38.801,38.4296,38.4808,37200.0
2013-11-12 10:00:00,60.11,60.3,60.05,60.25,24700.0,38.5,38.6217,38.4616,38.5897,24700.0
2013-11-12 10:30:00,60.25,60.31,60.01,60.01,15400.0,38.5897,38.6281,38.436,38.436,15400.0
2013-11-12 11:00:00,60.02,60.22,59.91,60.05,73400.0,38.4424,38.5705,38.3719,38.4616,73400.0
2013-11-12 11:30:00,60.02,60.03,59.84,59.91,12300.0,38.4424,38.4488,38.3271,38.3719,12300.0
2013-11-12 12:00:00,59.93,59.95,59.59,59.79,16800.0,38.3847,38.3975,38.1669,38.295,16800.0
2013-11-12 12:30:00,59.78,59.95,59.7,59.87,13800.0,38.2886,38.3975,38.2374,38.3463,13800.0
2013-11-12 13:00:00,59.84,59.94,59.8,59.9,8800.0,38.3271,38.3911,38.3015,38.3655,8800.0
2013-11-12 13:30:00,59.95,60.02,59.67,60.01,29100.0,38.3975,38.4424,38.2182,38.436,29100.0
2013-11-12 14:00:00,60.01,60.1,59.96,60.01,17400.0,38.436,38.4936,38.4039,38.436,17400.0
2013-11-12 14:30:00,60.01,60.23,59.97,60.17,13600.0,38.436,38.5769,38.4103,38.5384,13600.0
2013-11-12 15:00:00,60.18,60.26,60.18,60.18,29600.0,38.5448,38.5961,38.5448,38.5448,29600.0
2013-11-12 15:30:00,60.19,60.4,60.19,60.39,65000.0,38.5512,38.6857,38.5512,38.6793,65000.0
2013-11-13 09:30:00,60.27,60.36,60.02,60.16,16800.0,38.6025,38.6601,38.4424,38.532,16800.0
2013-11-13 10:00:00,60.08,60.42,60.03,60.4,46100.0,38.4808,38.6986,38.4488,38.6857,46100.0
2013-11-13 10:30:00,60.33,60.7,60.33,60.63,18100.0,38.6409,38.8779,38.6409,38.8331,18100.0
2013-11-13 11:00:00,60.66,60.7,60.58,60.59,21900.0,38.8523,38.8779,38.801,38.8074,21900.0
2013-11-13 11:30:00,60.62,60.62,60.39,60.5,24600.0,38.8267,38.8267,38.6793,38.7498,24600.0
2013-11-13 12:00:00,60.48,60.52,60.44,60.44,60300.0,38.737,38.7626,38.7114,38.7114,60300.0
2013-11-13 12:30:00,60.43,60.53,60.4,60.47,16300.0,38.705,38.769,38.6857,38.7306,16300.0
2013-11-13 13:00:00,60.49,60.5,60.43,60.48,13200.0,38.7434,38.7498,38.705,38.737,13200.0
2013-11-13 13:30:00,60.48,60.51,60.42,60.43,38500.0,38.737,38.7562,38.6986,38.705,38500.0
2013-11-13 14:00:00,60.42,60.52,60.34,60.44,24400.0,38.6986,38.7626,38.6473,38.7114,24400.0
2013-11-13 14:30:00,60.44,60.48,60.25,60.27,19500.0,38.7114,38.737,38.5897,38.6025,19500.0
2013-11-13 15:00:00,60.27,60.4,60.25,60.4,34100.0,38.6025,38.6857,38.5897,38.6857,34100.0
2013-11-13 15:30:00,60.39,60.62,60.36,60.61,57100.0,38.6793,38.8267,38.6601,38.8203,57100.0
2013-11-14 09:30:00,60.73,61.63,60.58,61.02,30800.0,38.8971,39.4736,38.801,39.0829,30800.0
2013-11-14 10:00:00,60.92,61.16,60.8,60.82,65700.0,39.0188,39.1725,38.9419,38.9548,65700.0
2013-11-14 10:30:00,60.86,61.0,60.84,60.88,10400.0,38.9804,39.07,38.9676,38.9932,10400.0
2013-11-14 11:00:00,60.87,61.21,60.87,61.02,19100.0,38.9868,39.2045,38.9868,39.0829,19100.0
2013-11-14 11:30:00,60.97,61.0,60.72,60.89,21600.0,39.0508,39.07,38.8907,38.9996,21600.0
2013-11-14 12:00:00,60.89,60.91,60.82,60.88,10100.0,38.9996,39.0124,38.9548,38.9932,10100.0
2013-11-14 12:30:00,60.84,60.89,60.67,60.67,15700.0,38.9676,38.9996,38.8587,38.8587,15700.0
2013-11-14 13:00:00,60.68,60.73,60.56,60.62,13100.0,38.8651,38.8971,38.7882,38.8267,13100.0
2013-11-14 13:30:00,60.61,60.62,60.48,60.56,14900.0,38.8203,38.8267,38.737,38.7882,14900.0
2013-11-14 14:00:00,60.57,60.6,60.51,60.51,9400.0,38.7946,38.8138,38.7562,38.7562,9400.0
2013-11-14 14:30:00,60.53,60.54,60.4,60.4,14600.0,38.769,38.7754,38.6857,38.6857,14600.0
2013-11-14 15:00:00,60.42,60.49,60.34,60.37,31900.0,38.6986,38.7434,38.6473,38.6665,31900.0
2013-11-14 15:30:00,60.37,60.37,60.13,60.16,74400.0,38.6665,38.6665,38.5128,38.532,74400.0
2013-11-15 09:30:00,60.23,60.35,59.92,60.06,18800.0,38.5769,38.6537,38.3783,38.468,18800.0
2013-11-15 10:00:00,60.08,60.15,59.88,60.11,42500.0,38.4808,38.5256,38.3527,38.5,42500.0
2013-11-15 10:30:00,60.08,60.47,60.05,60.45,13000.0,38.4808,38.7306,38.4616,38.7178,13000.0
2013-11-15 11:00:00,60.44,60.5,60.28,60.36,20100.0,38.7114,38.7498,38.6089,38.6601,20100.0
2013-11-15 11:30:00,60.31,60.38,60.23,60.26,13700.0,38.6281,38.6729,38.5769,38.5961,13700.0
2013-11-15 12:00:00,60.22,60.29,60.06,60.06,7200.0,38.5705,38.6153,38.468,38.468,7200.0
2013-11-15 12:30:00,60.06,60.06,59.9,59.96,10200.0,38.468,38.468,38.3655,38.4039,10200.0
2013-11-15 13:00:00,59.96,60.01,59.86,59.95,13100.0,38.4039,38.436,38.3399,38.3975,13100.0
2013-11-15 13:30:00,59.91,60.01,59.85,59.88,17600.0,38.3719,38.436,38.3335,38.3527,17600.0
2013-11-15 14:00:00,59.84,59.98,59.84,59.92,20700.0,38.3271,38.4167,38.3271,38.3783,20700.0
2013-11-15 14:30:00,59.92,59.98,59.88,59.93,13900.0,38.3783,38.4167,38.3527,38.3847,13900.0
2013-11-15 15:00:00,59.9,59.94,59.77,59.83,32700.0,38.3655,38.3911,38.2822,38.3207,32700.0
2013-11-15 15:30:00,59.83,59.92,59.79,59.87,67700.0,38.3207,38.3783,38.295,38.3463,67700.0
2013-11-18 09:30:00,59.8,60.07,59.58,59.63,13800.0,38.3015,38.4744,38.1605,38.1926,13800.0
2013-11-18 10:00:00,59.61,59.8,59.54,59.6,92400.0,38.1798,38.3015,38.1349,38.1734,92400.0
2013-11-18 10:30:00,59.55,59.57,59.39,59.44,17700.0,38.1413,38.1541,38.0389,38.0709,17700.0
2013-11-18 11:00:00,59.45,59.74,59.45,59.7,25000.0,38.0773,38.263,38.0773,38.2374,25000.0
2013-11-18 11:30:00,59.71,59.8,59.66,59.69,19500.0,38.2438,38.3015,38.2118,38.231,19500.0
2013-11-18 12:00:00,59.68,59.7,59.65,59.68,8000.0,38.2246,38.2374,38.2054,38.2246,8000.0
2013-11-18 12:30:00,59.67,59.72,59.6,59.72,13200.0,38.2182,38.2502,38.1734,38.2502,13200.0
2013-11-18 13:00:00,59.74,59.95,59.74,59.92,7500.0,38.263,38.3975,38.263,38.3783,7500.0
2013-11-18 13:30:00,59.93,59.97,59.86,59.92,4300.0,38.3847,38.4103,38.3399,38.3783,4300.0
2013-11-18 14:00:00,59.92,59.92,59.8,59.81,7300.0,38.3783,38.3783,38.3015,38.3079,7300.0
2013-11-18 14:30:00,59.83,59.85,59.69,59.7,6600.0,38.3207,38.3335,38.231,38.2374,6600.0
2013-11-18 15:00:00,59.69,59.74,59.56,59.61,13100.0,38.231,38.263,38.1477,38.1798,13100.0
2013-11-18 15:30:00,59.6,59.62,59.49,59.56,52600.0,38.1734,38.1862,38.1029,38.1477,52600.0
2013-11-19 09:30:00,59.43,60.15,59.04,59.25,32200.0,38.0645,38.5256,37.8147,37.9492,32200.0
2013-11-19 10:00:00,59.29,59.32,59.13,59.31,38500.0,37.9748,37.994,37.8723,37.9876,38500.0
2013-11-19 10:30:00,59.29,59.64,59.24,59.6,25200.0,37.9748,38.199,37.9428,38.1734,25200.0
2013-11-19 11:00:00,59.6,59.67,59.33,59.34,39600.0,38.1734,38.2182,38.0004,38.0068,39600.0
2013-11-19 11:30:00,59.35,59.52,59.31,59.5,39700.0,38.0132,38.1221,37.9876,38.1093,39700.0
2013-11-19 12:00:00,59.53,59.7,59.53,59.58,18700.0,38.1285,38.2374,38.1285,38.1605,18700.0
2013-11-19 12:30:00,59.58,59.58,59.42,59.46,10600.0,38.1605,38.1605,38.0581,38.0837,10600.0
2013-11-19 13:00:00,59.46,59.49,59.3,59.38,13200.0,38.0837,38.1029,37.9812,38.0324,13200.0
2013-11-19 13:30:00,59.37,59.41,59.3,59.31,11700.0,38.026,38.0517,37.9812,37.9876,11700.0
2013-11-19 14:00:00,59.33,59.41,59.22,59.25,21200.0,38.0004,38.0517,37.93,37.9492,21200.0
2013-11-19 14:30:00,59.26,59.46,59.25,59.3,54300.0,37.9556,38.0837,37.9492,37.9812,54300.0
2013-11-19 15:00:00,59.29,59.5,59.26,59.45,29100.0,37.9748,38.1093,37.9556,38.0773,29100.0
2013-11-19 15:30:00,59.46,59.46,59.26,59.34,48800.0,38.0837,38.0837,37.9556,38.0068,48800.0
2013-11-20 09:30:00,59.34,59.67,59.11,59.59,24700.0,38.0068,38.2182,37.8595,38.1669,24700.0
2013-11-20 10:00:00,59.55,60.12,59.55,59.9,21900.0,38.1413,38.5064,38.1413,38.3655,21900.0
2013-11-20 10:30:00,59.92,59.98,59.64,59.74,25400.0,38.3783,38.4167,38.199,38.263,25400.0
2013-11-20 11:00:00,59.69,59.7,59.56,59.62,25800.0,38.231,38.2374,38.1477,38.1862,25800.0
2013-11-20 11:30:00,59.62,59.67,59.55,59.58,24400.0,38.1862,38.2182,38.1413,38.1605,24400.0
2013-11-20 12:00:00,59.59,59.64,59.52,59.58,12300.0,38.1669,38.199,38.1221,38.1605,12300.0
2013-11-20 12:30:00,59.55,59.58,59.3,59.3,18700.0,38.1413,38.1605,37.9812,37.9812,18700.0
2013-11-20 13:00:00,59.34,59.36,59.24,59.25,54500.0,38.0068,38.0196,37.9428,37.9492,54500.0
2013-11-20 13:30:00,59.25,59.39,59.25,59.31,23200.0,37.9492,38.0389,37.9492,37.9876,23200.0
2013-11-20 14:00:00,59.29,59.35,58.96,59.08,53600.0,37.9748,38.0132,37.7634,37.8403,53600.0
2013-11-20 14:30:00,59.05,59.05,58.5,58.52,59700.0,37.8211,37.8211,37.4688,37.4816,59700.0
2013-11-20 15:00:00,58.55,58.56,58.21,58.41,115500.0,37.5008,37.5072,37.2831,37.4112,115500.0
2013-11-20 15:30:00,58.42,58.42,58.23,58.35,149700.0,37.4176,37.4176,37.2959,37.3727,149700.0
2013-11-21 09:30:00,58.38,58.68,58.25,58.46,18200.0,37.392,37.5841,37.3087,37.4432,18200.0
2013-11-21 10:00:00,58.52,58.77,58.45,58.59,25900.0,37.4816,37.6417,37.4368,37.5265,25900.0
2013-11-21 10:30:00,58.54,59.11,58.49,59.11,27000.0,37.4944,37.8595,37.4624,37.8595,27000.0
2013-11-21 11:00:00,59.13,59.18,59.01,59.07,20500.0,37.8723,37.9043,37.7955,37.8339,20500.0
2013-11-21 11:30:00,59.09,59.24,59.09,59.18,49600.0,37.8467,37.9428,37.8467,37.9043,49600.0
2013-11-21 12:00:00,59.17,59.21,59.14,59.16,20600.0,37.8979,37.9236,37.8787,37.8915,20600.0
2013-11-21 12:30:00,59.15,59.17,58.97,59.05,9800.0,37.8851,37.8979,37.7698,37.8211,9800.0
2013-11-21 13:00:00,59.05,59.11,58.95,59.09,14000.0,37.8211,37.8595,37.757,37.8467,14000.0
2013-11-21 13:30:00,59.09,59.23,59.07,59.18,22100.0,37.8467,37.9364,37.8339,37.9043,22100.0
2013-11-21 14:00:00,59.19,59.25,59.1,59.23,32700.0,37.9108,37.9492,37.8531,37.9364,32700.0
2013-11-21 14:30:00,59.22,59.26,59.15,59.17,23800.0,37.93,37.9556,37.8851,37.8979,23800.0
2013-11-21 15:00:00,59.19,59.22,59.11,59.22,39700.0,37.9108,37.93,37.8595,37.93,39700.0
2013-11-21 15:30:00,59.22,59.29,59.06,59.1,99400.0,37.93,37.9748,37.8275,37.8531,99400.0
2013-11-22 09:30:00,59.16,59.2,58.89,59.01,89300.0,37.8915,37.9172,37.7186,37.7955,89300.0
2013-11-22 10:00:00,59.03,59.1,58.54,58.54,17000.0,37.8083,37.8531,37.4944,37.4944,17000.0
2013-11-22 10:30:00,58.53,58.6,58.34,58.45,14700.0,37.488,37.5329,37.3663,37.4368,14700.0
2013-11-22 11:00:00,58.46,58.55,58.39,58.51,10500.0,37.4432,37.5008,37.3984,37.4752,10500.0
2013-11-22 11:30:00,58.54,58.74,58.46,58.74,15600.0,37.4944,37.6225,37.4432,37.6225,15600.0
2013-11-22 12:00:00,58.74,58.8,58.68,58.7,16800.0,37.6225,37.661,37.5841,37.5969,16800.0
2013-11-22 12:30:00,58.71,58.74,58.61,58.68,8300.0,37.6033,37.6225,37.5393,37.5841,8300.0
2013-11-22 13:00:00,58.69,58.73,58.57,58.73,15300.0,37.5905,37.6161,37.5136,37.6161,15300.0
2013-11-22 13:30:00,58.7,58.71,58.52,58.54,11600.0,37.5969,37.6033,37.4816,37.4944,11600.0
2013-11-22 14:00:00,58.58,58.63,58.55,58.63,7300.0,37.5201,37.5521,37.5008,37.5521,7300.0
2013-11-22 14:30:00,58.64,58.7,58.49,58.55,13900.0,37.5585,37.5969,37.4624,37.5008,13900.0
2013-11-22 15:00:00,58.54,58.81,58.53,58.66,36500.0,37.4944,37.6674,37.488,37.5713,36500.0
2013-11-22 15:30:00,58.66,58.75,58.6,58.64,77300.0,37.5713,37.6289,37.5329,37.5585,77300.0
2013-11-25 09:30:00,58.62,58.65,58.05,58.31,20100.0,37.5457,37.5649,37.1806,37.3471,20100.0
2013-11-25 10:00:00,58.28,58.41,58.12,58.18,13600.0,37.3279,37.4112,37.2254,37.2639,13600.0
2013-11-25 10:30:00,58.14,58.22,58.01,58.06,24900.0,37.2382,37.2895,37.155,37.187,24900.0
2013-11-25 11:00:00,58.04,58.12,58.01,58.05,26500.0,37.1742,37.2254,37.155,37.1806,26500.0
2013-11-25 11:30:00,58.04,58.11,58.03,58.07,33900.0,37.1742,37.219,37.1678,37.1934,33900.0
2013-11-25 12:00:00,58.05,58.12,57.99,58.07,23700.0,37.1806,37.2254,37.1422,37.1934,23700.0
2013-11-25 12:30:00,58.01,58.13,57.94,58.0,16600.0,37.155,37.2318,37.1101,37.1486,16600.0
2013-11-25 13:00:00,58.02,58.06,57.92,57.96,19800.0,37.1614,37.187,37.0973,37.1229,19800.0
2013-11-25 13:30:00,57.97,57.99,57.92,57.95,15200.0,37.1294,37.1422,37.0973,37.1165,15200.0
2013-11-25 14:00:00,57.95,58.03,57.92,57.95,27200.0,37.1165,37.1678,37.0973,37.1165,27200.0
2013-11-25 14:30:00,57.96,57.97,57.8,57.81,41500.0,37.1229,37.1294,37.0205,37.0269,41500.0
2013-11-25 15:00:00,57.81,57.95,57.81,57.91,60100.0,37.0269,37.1165,37.0269,37.0909,60100.0
2013-11-25 15:30:00,57.91,57.93,57.84,57.9,76400.0,37.0909,37.1037,37.0461,37.0845,76400.0
2013-11-26 09:30:00,57.94,57.94,57.64,57.7,50500.0,37.1101,37.1101,36.918,36.9564,50500.0
2013-11-26 10:00:00,57.7,57.81,57.46,57.47,35600.0,36.9564,37.0269,36.8027,36.8091,35600.0
2013-11-26 10:30:00,57.47,57.52,57.32,57.46,53000.0,36.8091,36.8411,36.713,36.8027,53000.0
2013-11-26 11:00:00,57.48,57.53,57.18,57.22,20300.0,36.8155,36.8475,36.6234,36.649,20300.0
2013-11-26 11:30:00,57.23,57.28,57.03,57.24,45800.0,36.6554,36.6874,36.5273,36.6618,45800.0
2013-11-26 12:00:00,57.24,57.43,57.22,57.27,19600.0,36.6618,36.7835,36.649,36.681,19600.0
2013-11-26 12:30:00,57.27,57.29,57.18,57.24,40800.0,36.681,36.6938,36.6234,36.6618,40800.0
2013-11-26 13:00:00,57.25,57.38,57.2,57.37,36200.0,36.6682,36.7515,36.6362,36.7451,36200.0
2013-11-26 13:30:00,57.38,57.55,57.38,57.5,26100.0,36.7515,36.8603,36.7515,36.8283,26100.0
2013-11-26 14:00:00,57.5,57.63,57.49,57.57,27200.0,36.8283,36.9116,36.8219,36.8732,27200.0
2013-11-26 14:30:00,57.58,57.62,57.53,57.58,47600.0,36.8796,36.9052,36.8475,36.8796,47600.0
2013-11-26 15:00:00,57.58,57.63,57.52,57.61,27900.0,36.8796,36.9116,36.8411,36.8988,27900.0
2013-11-26 15:30:00,57.61,57.7,57.53,57.56,84500.0,36.8988,36.9564,36.8475,36.8667,84500.0
2013-11-27 09:30:00,57.77,57.96,57.63,57.75,29800.0,37.0013,37.1229,36.9116,36.9884,29800.0
2013-11-27 10:00:00,57.8,57.95,57.74,57.9,21300.0,37.0205,37.1165,36.982,37.0845,21300.0
2013-11-27 10:30:00,57.92,58.47,57.92,58.43,27700.0,37.0973,37.4496,37.0973,37.424,27700.0
2013-11-27 11:00:00,58.44,58.44,58.11,58.11,40600.0,37.4304,37.4304,37.219,37.219,40600.0
2013-11-27 11:30:00,58.11,58.19,58.08,58.15,8400.0,37.219,37.2703,37.1998,37.2446,8400.0
2013-11-27 12:00:00,58.1,58.13,58.02,58.1,13800.0,37.2126,37.2318,37.1614,37.2126,13800.0
2013-11-27 12:30:00,58.12,58.23,58.09,58.19,24500.0,37.2254,37.2959,37.2062,37.2703,24500.0
2013-11-27 13:00:00,58.21,58.56,58.18,58.51,94200.0,37.2831,37.5072,37.2639,37.4752,94200.0
2013-11-27 13:30:00,58.5,58.61,58.49,58.58,22900.0,37.4688,37.5393,37.4624,37.5201,22900.0
2013-11-27 14:00:00,58.57,58.6,58.47,58.52,25100.0,37.5136,37.5329,37.4496,37.4816,25100.0
2013-11-27 14:30:00,58.54,58.68,58.53,58.6,13900.0,37.4944,37.5841,37.488,37.5329,13900.0
2013-11-27 15:00:00,58.59,58.62,58.46,58.5,23300.0,37.5265,37.5457,37.4432,37.4688,23300.0
2013-11-27 15:30:00,58.48,58.53,58.4,58.48,40500.0,37.456,37.488,37.4048,37.456,40500.0
2013-11-29 09:30:00,58.45,58.61,58.17,58.27,33700.0,37.4368,37.5393,37.2574,37.3215,33700.0
2013-11-29 10:00:00,58.25,58.3,57.8,57.86,25400.0,37.3087,37.3407,37.0205,37.0589,25400.0
2013-11-29 10:30:00,57.85,58.2,57.84,58.01,26900.0,37.0525,37.2767,37.0461,37.155,26900.0
2013-11-29 11:00:00,58.01,58.03,57.87,57.88,33900.0,37.155,37.1678,37.0653,37.0717,33900.0
2013-11-29 11:30:00,57.91,58.25,57.91,58.15,16100.0,37.0909,37.3087,37.0909,37.2446,16100.0
2013-11-29 12:00:00,58.13,58.22,57.98,58.11,15300.0,37.2318,37.2895,37.1358,37.219,15300.0
2013-11-29 12:30:00,58.12,58.19,57.92,57.93,44600.0,37.2254,37.2703,37.0973,37.1037,44600.0
2013-12-02 09:30:00,57.99,58.15,57.59,57.75,23300.0,37.1422,37.2446,36.886,36.9884,23300.0
2013-12-02 10:00:00,57.64,58.0,57.52,57.85,27100.0,36.918,37.1486,36.8411,37.0525,27100.0
2013-12-02 10:30:00,57.85,58.02,57.72,57.98,26000.0,37.0525,37.1614,36.9692,37.1358,26000.0
2013-12-02 11:00:00,58.0,58.35,57.92,58.32,29900.0,37.1486,37.3727,37.0973,37.3535,29900.0
2013-12-02 11:30:00,58.29,58.73,58.29,58.73,117400.0,37.3343,37.6161,37.3343,37.6161,117400.0
2013-12-02 12:00:00,58.67,59.25,58.66,59.25,63200.0,37.5777,37.9492,37.5713,37.9492,63200.0
2013-12-02 12:30:00,59.25,59.28,58.85,58.89,26200.0,37.9492,37.9684,37.693,37.7186,26200.0
2013-12-02 13:00:00,58.89,58.9,58.46,58.51,26200.0,37.7186,37.725,37.4432,37.4752,26200.0
2013-12-02 13:30:00,58.48,58.48,58.19,58.29,11600.0,37.456,37.456,37.2703,37.3343,11600.0
2013-12-02 14:00:00,58.33,58.33,58.19,58.25,11100.0,37.3599,37.3599,37.2703,37.3087,11100.0
2013-12-02 14:30:00,58.27,58.35,58.15,58.3,26100.0,37.3215,37.3727,37.2446,37.3407,26100.0
2013-12-02 15:00:00,58.28,58.33,58.13,58.15,15000.0,37.3279,37.3599,37.2318,37.2446,15000.0
2013-12-02 15:30:00,58.11,58.21,58.06,58.11,71200.0,37.219,37.2831,37.187,37.219,71200.0
2013-12-03 09:30:00,58.06,58.78,57.98,58.1,13000.0,37.187,37.6481,37.1358,37.2126,13000.0
2013-12-03 10:00:00,58.14,58.38,58.12,58.35,38900.0,37.2382,37.392,37.2254,37.3727,38900.0
2013-12-03 10:30:00,58.33,58.6,58.33,58.5,16900.0,37.3599,37.5329,37.3599,37.4688,16900.0
2013-12-03 11:00:00,58.5,58.91,58.48,58.79,73400.0,37.4688,37.7314,37.456,37.6546,73400.0
2013-12-03 11:30:00,58.8,58.89,58.78,58.83,19300.0,37.661,37.7186,37.6481,37.6802,19300.0
2013-12-03 12:00:00,58.83,58.99,58.78,58.9,37300.0,37.6802,37.7827,37.6481,37.725,37300.0
2013-12-03 12:30:00,58.87,58.94,58.7,58.74,13700.0,37.7058,37.7506,37.5969,37.6225,13700.0
2013-12-03 13:00:00,58.74,58.77,58.62,58.65,26900.0,37.6225,37.6417,37.5457,37.5649,26900.0
2013-12-03 13:30:00,58.64,58.81,58.55,58.78,28200.0,37.5585,37.6674,37.5008,37.6481,28200.0
2013-12-03 14:00:00,58.74,58.74,58.62,58.63,22400.0,37.6225,37.6225,37.5457,37.5521,22400.0
2013-12-03 14:30:00,58.63,58.98,58.59,58.94,24800.0,37.5521,37.7762,37.5265,37.7506,24800.0
2013-12-03 15:00:00,58.91,58.91,58.63,58.64,30500.0,37.7314,37.7314,37.5521,37.5585,30500.0
2013-12-03 15:30:00,58.63,58.8,58.62,58.76,100800.0,37.5521,37.661,37.5457,37.6353,100800.0
2013-12-04 09:30:00,58.24,58.9,58.21,58.83,61600.0,37.3023,37.725,37.2831,37.6802,61600.0
2013-12-04 10:00:00,58.83,61.2,58.76,61.08,262100.0,37.6802,39.1981,37.6353,39.1213,262100.0
2013-12-04 10:30:00,61.05,61.27,60.86,61.02,134500.0,39.1021,39.243,38.9804,39.0829,134500.0
2013-12-04 11:00:00,61.02,61.02,60.62,60.79,43400.0,39.0829,39.0829,38.8267,38.9355,43400.0
2013-12-04 11:30:00,60.77,60.98,60.75,60.86,30800.0,38.9227,39.0572,38.9099,38.9804,30800.0
2013-12-04 12:00:00,60.85,60.85,60.6,60.66,26600.0,38.974,38.974,38.8138,38.8523,26600.0
2013-12-04 12:30:00,60.66,60.77,60.63,60.66,36800.0,38.8523,38.9227,38.8331,38.8523,36800.0
2013-12-04 13:00:00,60.63,60.69,60.47,60.47,22700.0,38.8331,38.8715,38.7306,38.7306,22700.0
2013-12-04 13:30:00,60.45,60.51,60.34,60.36,27100.0,38.7178,38.7562,38.6473,38.6601,27100.0
2013-12-04 14:00:00,60.36,60.6,60.26,60.49,40100.0,38.6601,38.8138,38.5961,38.7434,40100.0
2013-12-04 14:30:00,60.49,60.61,60.47,60.55,46200.0,38.7434,38.8203,38.7306,38.7818,46200.0
2013-12-04 15:00:00,60.55,60.57,60.35,60.57,45200.0,38.7818,38.7946,38.6537,38.7946,45200.0
2013-12-04 15:30:00,60.55,60.78,60.47,60.52,210200.0,38.7818,38.9291,38.7306,38.7626,210200.0
2013-12-05 09:30:00,60.28,60.55,59.78,60.05,90200.0,38.6089,38.7818,38.2886,38.4616,90200.0
2013-12-05 10:00:00,60.07,60.56,60.04,60.55,75100.0,38.4744,38.7882,38.4552,38.7818,75100.0
2013-12-05 10:30:00,60.55,60.77,60.48,60.71,46900.0,38.7818,38.9227,38.737,38.8843,46900.0
2013-12-05 11:00:00,60.7,60.96,60.62,60.71,39400.0,38.8779,39.0444,38.8267,38.8843,39400.0
2013-12-05 11:30:00,60.69,61.08,60.65,60.82,87200.0,38.8715,39.1213,38.8459,38.9548,87200.0
2013-12-05 12:00:00,60.82,60.99,60.78,60.93,24700.0,38.9548,39.0636,38.9291,39.0252,24700.0
2013-12-05 12:30:00,60.94,60.94,60.75,60.82,29000.0,39.0316,39.0316,38.9099,38.9548,29000.0
2013-12-05 13:00:00,60.82,60.91,60.69,60.88,22200.0,38.9548,39.0124,38.8715,38.9932,22200.0
2013-12-05 13:30:00,60.89,60.99,60.78,60.93,28600.0,38.9996,39.0636,38.9291,39.0252,28600.0
2013-12-05 14:00:00,60.94,61.06,60.94,61.04,35200.0,39.0316,39.1085,39.0316,39.0957,35200.0
2013-12-05 14:30:00,61.05,61.15,61.01,61.14,42500.0,39.1021,39.1661,39.0764,39.1597,42500.0
2013-12-05 15:00:00,61.14,61.16,60.92,61.06,74500.0,39.1597,39.1725,39.0188,39.1085,74500.0
2013-12-05 15:30:00,61.06,61.18,61.04,61.13,133700.0,39.1085,39.1853,39.0957,39.1533,133700.0
2013-12-06 09:30:00,61.12,61.66,60.86,60.95,50400.0,39.1469,39.4928,38.9804,39.038,50400.0
2013-12-06 10:00:00,60.97,61.07,60.54,60.54,33700.0,39.0508,39.1149,38.7754,38.7754,33700.0
2013-12-06 10:30:00,60.54,60.54,60.01,60.05,34700.0,38.7754,38.7754,38.436,38.4616,34700.0
2013-12-06 11:00:00,60.01,60.37,59.93,60.33,16400.0,38.436,38.6665,38.3847,38.6409,16400.0
2013-12-06 11:30:00,60.34,60.44,60.3,60.36,20500.0,38.6473,38.7114,38.6217,38.6601,20500.0
2013-12-06 12:00:00,60.38,60.41,60.19,60.21,23500.0,38.6729,38.6922,38.5512,38.5641,23500.0
2013-12-06 12:30:00,60.23,60.28,60.16,60.27,32800.0,38.5769,38.6089,38.532,38.6025,32800.0
2013-12-06 13:00:00,60.29,60.45,60.26,60.26,15600.0,38.6153,38.7178,38.5961,38.5961,15600.0
2013-12-06 13:30:00,60.28,60.38,60.25,60.38,19800.0,38.6089,38.6729,38.5897,38.6729,19800.0
2013-12-06 14:00:00,60.35,60.46,60.27,60.42,14700.0,38.6537,38.7242,38.6025,38.6986,14700.0
2013-12-06 14:30:00,60.43,60.47,60.19,60.21,15800.0,38.705,38.7306,38.5512,38.5641,15800.0
2013-12-06 15:00:00,60.21,60.24,60.17,60.19,50400.0,38.5641,38.5833,38.5384,38.5512,50400.0
2013-12-06 15:30:00,60.19,60.23,60.08,60.12,152800.0,38.5512,38.5769,38.4808,38.5064,152800.0
2013-12-09 09:30:00,58.13,59.82,58.12,58.98,133400.0,37.2318,38.3143,37.2254,37.7762,133400.0
2013-12-09 10:00:00,59.04,59.59,59.04,59.33,89400.0,37.8147,38.1669,37.8147,38.0004,89400.0
2013-12-09 10:30:00,59.35,59.67,59.26,59.66,24900.0,38.0132,38.2182,37.9556,38.2118,24900.0
2013-12-09 11:00:00,59.66,59.73,59.61,59.65,29500.0,38.2118,38.2566,38.1798,38.2054,29500.0
2013-12-09 11:30:00,59.66,59.67,59.48,59.58,32200.0,38.2118,38.2182,38.0965,38.1605,32200.0
2013-12-09 12:00:00,59.57,59.66,59.48,59.55,25600.0,38.1541,38.2118,38.0965,38.1413,25600.0
2013-12-09 12:30:00,59.55,59.71,59.48,59.61,25500.0,38.1413,38.2438,38.0965,38.1798,25500.0
2013-12-09 13:00:00,59.63,59.71,59.58,59.6,38900.0,38.1926,38.2438,38.1605,38.1734,38900.0
2013-12-09 13:30:00,59.61,59.7,59.57,59.62,28000.0,38.1798,38.2374,38.1541,38.1862,28000.0
2013-12-09 14:00:00,59.62,59.67,59.42,59.5,34900.0,38.1862,38.2182,38.0581,38.1093,34900.0
2013-12-09 14:30:00,59.49,59.55,59.42,59.45,32400.0,38.1029,38.1413,38.0581,38.0773,32400.0
2013-12-09 15:00:00,59.44,59.51,59.4,59.46,46600.0,38.0709,38.1157,38.0453,38.0837,46600.0
2013-12-09 15:30:00,59.46,59.5,59.39,59.4,115600.0,38.0837,38.1093,38.0389,38.0453,115600.0
2013-12-10 09:30:00,59.23,59.67,59.09,59.45,37800.0,37.9364,38.2182,37.8467,38.0773,37800.0
2013-12-10 10:00:00,59.53,59.77,59.41,59.71,43800.0,38.1285,38.2822,38.0517,38.2438,43800.0
2013-12-10 10:30:00,59.7,59.84,59.51,59.59,55500.0,38.2374,38.3271,38.1157,38.1669,55500.0
2013-12-10 11:00:00,59.6,59.63,59.51,59.53,46300.0,38.1734,38.1926,38.1157,38.1285,46300.0
2013-12-10 11:30:00,59.51,59.59,59.47,59.49,39000.0,38.1157,38.1669,38.0901,38.1029,39000.0
2013-12-10 12:00:00,59.51,59.55,59.4,59.49,31100.0,38.1157,38.1413,38.0453,38.1029,31100.0
2013-12-10 12:30:00,59.54,59.57,59.45,59.5,28600.0,38.1349,38.1541,38.0773,38.1093,28600.0
2013-12-10 13:00:00,59.53,59.58,59.47,59.53,45500.0,38.1285,38.1605,38.0901,38.1285,45500.0
2013-12-10 13:30:00,59.53,59.55,59.47,59.48,40800.0,38.1285,38.1413,38.0901,38.0965,40800.0
2013-12-10 14:00:00,59.5,59.59,59.49,59.5,25500.0,38.1093,38.1669,38.1029,38.1093,25500.0
2013-12-10 14:30:00,59.5,59.54,59.48,59.52,35500.0,38.1093,38.1349,38.0965,38.1221,35500.0
2013-12-10 15:00:00,59.52,59.56,59.43,59.44,67300.0,38.1221,38.1477,38.0645,38.0709,67300.0
2013-12-10 15:30:00,59.44,59.49,59.25,59.26,151200.0,38.0709,38.1029,37.9492,37.9556,151200.0
2013-12-11 09:30:00,59.44,59.62,58.38,58.56,35700.0,38.0709,38.1862,37.392,37.5072,35700.0
2013-12-11 10:00:00,58.53,58.63,58.25,58.25,36600.0,37.488,37.5521,37.3087,37.3087,36600.0
2013-12-11 10:30:00,58.25,58.3,57.99,58.05,44500.0,37.3087,37.3407,37.1422,37.1806,44500.0
2013-12-11 11:00:00,58.1,58.42,58.1,58.29,27600.0,37.2126,37.4176,37.2126,37.3343,27600.0
2013-12-11 11:30:00,58.29,58.32,58.15,58.25,30300.0,37.3343,37.3535,37.2446,37.3087,30300.0
2013-12-11 12:00:00,58.23,58.23,57.82,57.85,50800.0,37.2959,37.2959,37.0333,37.0525,50800.0
2013-12-11 12:30:00,57.85,57.96,57.81,57.89,35800.0,37.0525,37.1229,37.0269,37.0781,35800.0
2013-12-11 13:00:00,57.89,58.11,57.86,58.11,145800.0,37.0781,37.219,37.0589,37.219,145800.0
2013-12-11 13:30:00,58.11,58.28,58.11,58.19,33500.0,37.219,37.3279,37.219,37.2703,33500.0
2013-12-11 14:00:00,58.19,58.19,57.87,57.91,20400.0,37.2703,37.2703,37.0653,37.0909,20400.0
2013-12-11 14:30:00,57.97,57.97,57.74,57.78,24500.0,37.1294,37.1294,36.982,37.0077,24500.0
2013-12-11 15:00:00,57.8,57.96,57.79,57.86,29400.0,37.0205,37.1229,37.0141,37.0589,29400.0
2013-12-11 15:30:00,57.86,57.91,57.55,57.61,123700.0,37.0589,37.0909,36.8603,36.8988,123700.0
2013-12-12 09:30:00,57.77,57.94,57.49,57.58,52300.0,37.0013,37.1101,36.8219,36.8796,52300.0
2013-12-12 10:00:00,57.56,57.71,57.39,57.43,38900.0,36.8667,36.9628,36.7579,36.7835,38900.0
2013-12-12 10:30:00,57.4,57.45,57.11,57.31,23900.0,36.7643,36.7963,36.5785,36.7066,23900.0
2013-12-12 11:00:00,57.37,57.47,57.2,57.26,24900.0,36.7451,36.8091,36.6362,36.6746,24900.0
2013-12-12 11:30:00,57.29,57.53,57.29,57.5,12800.0,36.6938,36.8475,36.6938,36.8283,12800.0
2013-12-12 12:00:00,57.47,57.66,57.4,57.48,66400.0,36.8091,36.9308,36.7643,36.8155,66400.0
2013-12-12 12:30:00,57.52,57.56,57.42,57.55,38500.0,36.8411,36.8667,36.7771,36.8603,38500.0
2013-12-12 13:00:00,57.55,57.57,57.51,57.56,47100.0,36.8603,36.8732,36.8347,36.8667,47100.0
2013-12-12 13:30:00,57.55,57.59,57.51,57.55,15100.0,36.8603,36.886,36.8347,36.8603,15100.0
2013-12-12 14:00:00,57.54,57.58,57.41,57.41,50000.0,36.8539,36.8796,36.7707,36.7707,50000.0
2013-12-12 14:30:00,57.43,57.51,57.36,57.48,62900.0,36.7835,36.8347,36.7387,36.8155,62900.0
2013-12-12 15:00:00,57.48,57.51,57.36,57.46,38500.0,36.8155,36.8347,36.7387,36.8027,38500.0
2013-12-12 15:30:00,57.47,57.5,57.11,57.24,149900.0,36.8091,36.8283,36.5785,36.6618,149900.0
2013-12-13 09:30:00,56.8,57.6,56.7,56.7,66100.0,36.7835,37.3016,36.7187,36.7187,66100.0
2013-12-13 10:00:00,56.62,56.87,56.52,56.73,62700.0,36.6669,36.8288,36.6022,36.7382,62700.0
2013-12-13 10:30:00,56.81,56.89,56.72,56.81,22800.0,36.79,36.8418,36.7317,36.79,22800.0
2013-12-13 11:00:00,56.77,56.85,56.71,56.74,29800.0,36.7641,36.8159,36.7252,36.7446,29800.0
2013-12-13 11:30:00,56.72,56.82,56.7,56.73,34900.0,36.7317,36.7964,36.7187,36.7382,34900.0
2013-12-13 12:00:00,56.78,56.79,56.72,56.77,18400.0,36.7705,36.777,36.7317,36.7641,18400.0
2013-12-13 12:30:00,56.77,56.78,56.71,56.71,23800.0,36.7641,36.7705,36.7252,36.7252,23800.0
2013-12-13 13:00:00,56.73,56.75,56.62,56.66,17800.0,36.7382,36.7511,36.6669,36.6928,17800.0
2013-12-13 13:30:00,56.67,56.7,56.49,56.68,34500.0,36.6993,36.7187,36.5827,36.7058,34500.0
2013-12-13 14:00:00,56.69,56.71,56.57,56.57,38000.0,36.7122,36.7252,36.6345,36.6345,38000.0
2013-12-13 14:30:00,56.57,56.7,56.56,56.68,26300.0,36.6345,36.7187,36.6281,36.7058,26300.0
2013-12-13 15:00:00,56.7,56.85,56.68,56.78,51300.0,36.7187,36.8159,36.7058,36.7705,51300.0
2013-12-13 15:30:00,56.79,56.86,56.73,56.8,84300.0,36.777,36.8223,36.7382,36.7835,84300.0
2013-12-16 09:30:00,56.76,57.01,56.62,56.84,59300.0,36.7576,36.9195,36.6669,36.8094,59300.0
2013-12-16 10:00:00,56.83,56.86,56.57,56.77,51300.0,36.8029,36.8223,36.6345,36.7641,51300.0
2013-12-16 10:30:00,56.79,56.79,56.63,56.7,21600.0,36.777,36.777,36.6734,36.7187,21600.0
2013-12-16 11:00:00,56.72,56.87,56.7,56.82,27600.0,36.7317,36.8288,36.7187,36.7964,27600.0
2013-12-16 11:30:00,56.79,56.88,56.76,56.83,43800.0,36.777,36.8353,36.7576,36.8029,43800.0
2013-12-16 12:00:00,56.8,56.89,56.78,56.84,26300.0,36.7835,36.8418,36.7705,36.8094,26300.0
2013-12-16 12:30:00,56.84,56.88,56.76,56.82,18500.0,36.8094,36.8353,36.7576,36.7964,18500.0
2013-12-16 13:00:00,56.82,56.89,56.76,56.86,33100.0,36.7964,36.8418,36.7576,36.8223,33100.0
2013-12-16 13:30:00,56.89,56.89,56.83,56.88,62100.0,36.8418,36.8418,36.8029,36.8353,62100.0
2013-12-16 14:00:00,56.87,56.92,56.84,56.92,45500.0,36.8288,36.8612,36.8094,36.8612,45500.0
2013-12-16 14:30:00,56.9,56.96,56.86,56.91,40100.0,36.8482,36.8871,36.8223,36.8547,40100.0
2013-12-16 15:00:00,56.92,56.94,56.8,56.82,38700.0,36.8612,36.8741,36.7835,36.7964,38700.0
2013-12-16 15:30:00,56.82,56.88,56.78,56.8,130000.0,36.7964,36.8353,36.7705,36.7835,130000.0
2013-12-17 09:30:00,56.97,57.17,56.58,56.91,48700.0,36.8936,37.0231,36.641,36.8547,48700.0
2013-12-17 10:00:00,56.94,57.0,56.76,56.88,74000.0,36.8741,36.913,36.7576,36.8353,74000.0
2013-12-17 10:30:00,56.87,56.97,56.87,56.9,60400.0,36.8288,36.8936,36.8288,36.8482,60400.0
2013-12-17 11:00:00,56.89,56.95,56.75,56.81,73500.0,36.8418,36.8806,36.7511,36.79,73500.0
2013-12-17 11:30:00,56.82,56.83,56.74,56.78,54500.0,36.7964,36.8029,36.7446,36.7705,54500.0
2013-12-17 12:00:00,56.77,56.84,56.76,56.82,52700.0,36.7641,36.8094,36.7576,36.7964,52700.0
2013-12-17 12:30:00,56.82,56.89,56.8,56.87,50000.0,36.7964,36.8418,36.7835,36.8288,50000.0
2013-12-17 13:00:00,56.89,56.91,56.83,56.9,53300.0,36.8418,36.8547,36.8029,36.8482,53300.0
2013-12-17 13:30:00,56.89,57.06,56.89,57.06,107300.0,36.8418,36.9519,36.8418,36.9519,107300.0
2013-12-17 14:00:00,57.05,57.14,57.01,57.11,40800.0,36.9454,37.0037,36.9195,36.9842,40800.0
2013-12-17 14:30:00,57.1,57.14,57.05,57.12,41600.0,36.9778,37.0037,36.9454,36.9907,41600.0
2013-12-17 15:00:00,57.11,57.24,57.09,57.22,72500.0,36.9842,37.0684,36.9713,37.0555,72500.0
2013-12-17 15:30:00,57.21,57.48,57.21,57.42,170800.0,37.049,37.2239,37.049,37.185,170800.0
2013-12-18 09:30:00,57.38,57.79,56.98,57.41,49100.0,37.1591,37.4246,36.9001,37.1785,49100.0
2013-12-18 10:00:00,57.4,57.56,57.23,57.29,56900.0,37.172,37.2757,37.062,37.1008,56900.0
2013-12-18 10:30:00,57.29,57.33,57.12,57.2,33100.0,37.1008,37.1267,36.9907,37.0425,33100.0
2013-12-18 11:00:00,57.19,57.44,57.15,57.15,31500.0,37.036,37.1979,37.0101,37.0101,31500.0
2013-12-18 11:30:00,57.14,57.16,56.7,56.76,30400.0,37.0037,37.0166,36.7187,36.7576,30400.0
2013-12-18 12:00:00,56.78,56.82,56.59,56.61,15600.0,36.7705,36.7964,36.6475,36.6604,15600.0
2013-12-18 12:30:00,56.62,56.77,56.59,56.74,29100.0,36.6669,36.7641,36.6475,36.7446,29100.0
2013-12-18 13:00:00,56.72,56.92,56.71,56.91,42700.0,36.7317,36.8612,36.7252,36.8547,42700.0
2013-12-18 13:30:00,56.9,56.98,56.75,56.78,47700.0,36.8482,36.9001,36.7511,36.7705,47700.0
2013-12-18 14:00:00,56.77,58.09,56.7,57.88,123500.0,36.7641,37.6189,36.7187,37.4829,123500.0
2013-12-18 14:30:00,57.9,58.39,57.77,57.95,83700.0,37.4958,37.8132,37.4117,37.5282,83700.0
2013-12-18 15:00:00,57.92,58.1,57.86,58.01,74200.0,37.5088,37.6254,37.4699,37.5671,74200.0
2013-12-18 15:30:00,58.01,58.09,57.83,58.06,184200.0,37.5671,37.6189,37.4505,37.5995,184200.0
2013-12-19 09:30:00,57.87,58.24,56.79,56.84,42700.0,37.4764,37.716,36.777,36.8094,42700.0
2013-12-19 10:00:00,56.78,56.8,56.43,56.65,112200.0,36.7705,36.7835,36.5439,36.6863,112200.0
2013-12-19 10:30:00,56.67,56.87,56.6,56.87,66400.0,36.6993,36.8288,36.654,36.8288,66400.0
2013-12-19 11:00:00,56.82,56.85,56.75,56.85,78000.0,36.7964,36.8159,36.7511,36.8159,78000.0
2013-12-19 11:30:00,56.83,56.87,56.75,56.8,47500.0,36.8029,36.8288,36.7511,36.7835,47500.0
2013-12-19 12:00:00,56.83,56.89,56.73,56.84,41000.0,36.8029,36.8418,36.7382,36.8094,41000.0
2013-12-19 12:30:00,56.84,56.89,56.78,56.87,39100.0,36.8094,36.8418,36.7705,36.8288,39100.0
2013-12-19 13:00:00,56.85,56.88,56.76,56.87,37600.0,36.8159,36.8353,36.7576,36.8288,37600.0
2013-12-19 13:30:00,56.85,56.89,56.78,56.8,30500.0,36.8159,36.8418,36.7705,36.7835,30500.0
2013-12-19 14:00:00,56.81,56.82,56.76,56.79,50900.0,36.79,36.7964,36.7576,36.777,50900.0
2013-12-19 14:30:00,56.79,56.83,56.77,56.8,56700.0,36.777,36.8029,36.7641,36.7835,56700.0
2013-12-19 15:00:00,56.8,56.82,56.73,56.78,45800.0,36.7835,36.7964,36.7382,36.7705,45800.0
2013-12-19 15:30:00,56.77,56.81,56.72,56.78,150900.0,36.7641,36.79,36.7317,36.7705,150900.0
2013-12-20 09:30:00,56.41,56.99,56.09,56.67,84100.0,36.5309,36.9065,36.3237,36.6993,84100.0
2013-12-20 10:00:00,56.73,56.89,56.66,56.7,14900.0,36.7382,36.8418,36.6928,36.7187,14900.0
2013-12-20 10:30:00,56.67,56.82,56.56,56.64,29300.0,36.6993,36.7964,36.6281,36.6799,29300.0
2013-12-20 11:00:00,56.65,56.7,56.59,56.66,26600.0,36.6863,36.7187,36.6475,36.6928,26600.0
2013-12-20 11:30:00,56.67,56.7,56.57,56.57,61200.0,36.6993,36.7187,36.6345,36.6345,61200.0
2013-12-20 12:00:00,56.57,56.63,56.5,56.56,31900.0,36.6345,36.6734,36.5892,36.6281,31900.0
2013-12-20 12:30:00,56.57,56.61,56.5,56.5,23600.0,36.6345,36.6604,36.5892,36.5892,23600.0
2013-12-20 13:00:00,56.5,56.57,56.5,56.53,29000.0,36.5892,36.6345,36.5892,36.6086,29000.0
2013-12-20 13:30:00,56.5,56.56,56.5,56.54,26000.0,36.5892,36.6281,36.5892,36.6151,26000.0
2013-12-20 14:00:00,56.54,56.58,56.5,56.57,40600.0,36.6151,36.641,36.5892,36.6345,40600.0
2013-12-20 14:30:00,56.58,56.69,56.54,56.6,51500.0,36.641,36.7122,36.6151,36.654,51500.0
2013-12-20 15:00:00,56.56,56.6,56.54,56.58,67300.0,36.6281,36.654,36.6151,36.641,67300.0
2013-12-20 15:30:00,56.57,56.89,56.51,56.87,143000.0,36.6345,36.8418,36.5957,36.8288,143000.0
2013-12-23 09:30:00,57.08,57.26,56.83,57.11,29300.0,36.9648,37.0814,36.8029,36.9842,29300.0
2013-12-23 10:00:00,57.1,57.32,57.09,57.15,23500.0,36.9778,37.1202,36.9713,37.0101,23500.0
2013-12-23 10:30:00,57.24,57.33,57.1,57.16,24500.0,37.0684,37.1267,36.9778,37.0166,24500.0
2013-12-23 11:00:00,57.14,57.35,57.08,57.31,20700.0,37.0037,37.1397,36.9648,37.1138,20700.0
2013-12-23 11:30:00,57.28,57.57,57.27,57.47,22000.0,37.0943,37.2821,37.0879,37.2174,22000.0
2013-12-23 12:00:00,57.4,57.4,57.23,57.3,14600.0,37.172,37.172,37.062,37.1073,14600.0
2013-12-23 12:30:00,57.28,57.32,57.09,57.09,21600.0,37.0943,37.1202,36.9713,36.9713,21600.0
2013-12-23 13:00:00,57.1,57.13,56.99,57.05,51600.0,36.9778,36.9972,36.9065,36.9454,51600.0
2013-12-23 13:30:00,57.06,57.15,57.05,57.1,27600.0,36.9519,37.0101,36.9454,36.9778,27600.0
2013-12-23 14:00:00,57.14,57.22,57.04,57.17,34300.0,37.0037,37.0555,36.9389,37.0231,34300.0
2013-12-23 14:30:00,57.14,57.14,57.02,57.1,25400.0,37.0037,37.0037,36.926,36.9778,25400.0
2013-12-23 15:00:00,57.08,57.15,56.99,57.15,25100.0,36.9648,37.0101,36.9065,37.0101,25100.0
2013-12-23 15:30:00,57.18,57.23,57.05,57.09,79900.0,37.0296,37.062,36.9454,36.9713,79900.0
2013-12-24 09:30:00,57.14,57.67,57.1,57.43,18600.0,37.0037,37.3469,36.9778,37.1915,18600.0
2013-12-24 10:00:00,57.37,57.52,57.29,57.35,17900.0,37.1526,37.2498,37.1008,37.1397,17900.0
2013-12-24 10:30:00,57.41,57.49,57.21,57.24,23200.0,37.1785,37.2303,37.049,37.0684,23200.0
2013-12-24 11:00:00,57.23,57.34,57.1,57.27,22200.0,37.062,37.1332,36.9778,37.0879,22200.0
2013-12-24 11:30:00,57.3,57.36,57.21,57.3,8900.0,37.1073,37.1461,37.049,37.1073,8900.0
2013-12-24 12:00:00,57.28,57.29,57.14,57.2,8100.0,37.0943,37.1008,37.0037,37.0425,8100.0
2013-12-24 12:30:00,57.18,57.48,57.16,57.48,35300.0,37.0296,37.2239,37.0166,37.2239,35300.0
2013-12-26 09:30:00,57.52,58.05,57.38,57.77,22700.0,37.2498,37.593,37.1591,37.4117,22700.0
2013-12-26 10:00:00,57.83,57.91,57.45,57.58,17300.0,37.4505,37.5023,37.2044,37.2886,17300.0
2013-12-26 10:30:00,57.53,57.62,57.37,57.6,12000.0,37.2562,37.3145,37.1526,37.3016,12000.0
2013-12-26 11:00:00,57.5,57.52,57.34,57.51,10400.0,37.2368,37.2498,37.1332,37.2433,10400.0
2013-12-26 11:30:00,57.55,57.55,57.36,57.42,15600.0,37.2692,37.2692,37.1461,37.185,15600.0
2013-12-26 12:00:00,57.42,57.46,57.34,57.37,22900.0,37.185,37.2109,37.1332,37.1526,22900.0
2013-12-26 12:30:00,57.33,57.52,57.31,57.47,11100.0,37.1267,37.2498,37.1138,37.2174,11100.0
2013-12-26 13:00:00,57.5,57.52,57.38,57.52,10600.0,37.2368,37.2498,37.1591,37.2498,10600.0
2013-12-26 13:30:00,57.48,57.5,57.37,57.41,16500.0,37.2239,37.2368,37.1526,37.1785,16500.0
2013-12-26 14:00:00,57.44,57.56,57.44,57.51,16000.0,37.1979,37.2757,37.1979,37.2433,16000.0
2013-12-26 14:30:00,57.5,57.62,57.48,57.6,20200.0,37.2368,37.3145,37.2239,37.3016,20200.0
2013-12-26 15:00:00,57.59,57.67,57.5,57.66,51200.0,37.2951,37.3469,37.2368,37.3404,51200.0
2013-12-26 15:30:00,57.65,57.65,57.43,57.47,67000.0,37.3339,37.3339,37.1915,37.2174,67000.0
2013-12-27 09:30:00,57.46,57.63,57.27,57.4,24800.0,37.2109,37.321,37.0879,37.172,24800.0
2013-12-27 10:00:00,57.41,57.41,57.0,57.14,20000.0,37.1785,37.1785,36.913,37.0037,20000.0
2013-12-27 10:30:00,57.1,57.23,57.05,57.16,13200.0,36.9778,37.062,36.9454,37.0166,13200.0
2013-12-27 11:00:00,57.22,57.39,57.18,57.25,10800.0,37.0555,37.1656,37.0296,37.0749,10800.0
2013-12-27 11:30:00,57.27,57.44,57.23,57.36,22700.0,37.0879,37.1979,37.062,37.1461,22700.0
2013-12-27 12:00:00,57.38,57.58,57.26,57.52,38100.0,37.1591,37.2886,37.0814,37.2498,38100.0
2013-12-27 12:30:00,57.52,57.57,57.43,57.52,13200.0,37.2498,37.2821,37.1915,37.2498,13200.0
2013-12-27 13:00:00,57.54,57.68,57.5,57.55,15300.0,37.2627,37.3534,37.2368,37.2692,15300.0
2013-12-27 13:30:00,57.57,57.58,57.47,57.53,11200.0,37.2821,37.2886,37.2174,37.2562,11200.0
2013-12-27 14:00:00,57.53,57.71,57.53,57.64,14300.0,37.2562,37.3728,37.2562,37.3275,14300.0
2013-12-27 14:30:00,57.63,57.63,57.53,57.57,18600.0,37.321,37.321,37.2562,37.2821,18600.0
2013-12-27 15:00:00,57.57,57.66,57.55,57.66,27000.0,37.2821,37.3404,37.2692,37.3404,27000.0
2013-12-27 15:30:00,57.65,57.84,57.58,57.8,79900.0,37.3339,37.457,37.2886,37.4311,79900.0
2013-12-30 09:30:00,57.75,58.27,57.68,58.05,41000.0,37.3987,37.7355,37.3534,37.593,41000.0
2013-12-30 10:00:00,58.05,58.23,57.76,57.8,18300.0,37.593,37.7095,37.4052,37.4311,18300.0
2013-12-30 10:30:00,57.79,58.13,57.79,57.99,19600.0,37.4246,37.6448,37.4246,37.5541,19600.0
2013-12-30 11:00:00,58.04,58.12,57.92,57.97,15200.0,37.5865,37.6383,37.5088,37.5412,15200.0
2013-12-30 11:30:00,58.0,58.19,57.98,58.17,14600.0,37.5606,37.6836,37.5476,37.6707,14600.0
2013-12-30 12:00:00,58.16,58.19,58.04,58.06,14000.0,37.6642,37.6836,37.5865,37.5995,14000.0
2013-12-30 12:30:00,58.05,58.08,57.88,57.9,11300.0,37.593,37.6124,37.4829,37.4958,11300.0
2013-12-30 13:00:00,57.92,58.06,57.89,57.89,16400.0,37.5088,37.5995,37.4894,37.4894,16400.0
2013-12-30 13:30:00,57.89,57.9,57.8,57.85,20700.0,37.4894,37.4958,37.4311,37.4635,20700.0
2013-12-30 14:00:00,57.85,57.89,57.8,57.85,15700.0,37.4635,37.4894,37.4311,37.4635,15700.0
2013-12-30 14:30:00,57.82,57.96,57.81,57.87,20100.0,37.444,37.5347,37.4376,37.4764,20100.0
2013-12-30 15:00:00,57.89,57.96,57.83,57.83,35600.0,37.4894,37.5347,37.4505,37.4505,35600.0
2013-12-30 15:30:00,57.83,57.91,57.78,57.91,86200.0,37.4505,37.5023,37.4181,37.5023,86200.0
2013-12-31 09:30:00,57.85,58.17,57.68,58.03,28400.0,37.4635,37.6707,37.3534,37.58,28400.0
2013-12-31 10:00:00,57.97,57.98,57.81,57.85,29700.0,37.5412,37.5476,37.4376,37.4635,29700.0
2013-12-31 10:30:00,57.83,57.83,57.58,57.59,16400.0,37.4505,37.4505,37.2886,37.2951,16400.0
2013-12-31 11:00:00,57.6,57.72,57.55,57.59,43900.0,37.3016,37.3793,37.2692,37.2951,43900.0
2013-12-31 11:30:00,57.62,57.85,57.56,57.79,15900.0,37.3145,37.4635,37.2757,37.4246,15900.0
2013-12-31 12:00:00,57.75,57.86,57.7,57.72,16700.0,37.3987,37.4699,37.3663,37.3793,16700.0
2013-12-31 12:30:00,57.76,57.77,57.56,57.56,38000.0,37.4052,37.4117,37.2757,37.2757,38000.0
2013-12-31 13:00:00,57.55,57.63,57.46,57.5,14600.0,37.2692,37.321,37.2109,37.2368,14600.0
2013-12-31 13:30:00,57.53,57.57,57.46,57.49,33600.0,37.2562,37.2821,37.2109,37.2303,33600.0
2013-12-31 14:00:00,57.47,57.48,57.13,57.2,75500.0,37.2174,37.2239,36.9972,37.0425,75500.0
2013-12-31 14:30:00,57.18,57.19,57.07,57.1,58200.0,37.0296,37.036,36.9583,36.9778,58200.0
2013-12-31 15:00:00,57.08,57.15,57.04,57.06,72900.0,36.9648,37.0101,36.9389,36.9519,72900.0
2013-12-31 15:30:00,57.06,57.19,56.8,56.89,273300.0,36.9519,37.036,36.7835,36.8418,273300.0
2014-01-02 09:30:00,56.88,57.85,56.82,57.78,83800.0,36.8353,37.4635,36.7964,37.4181,83800.0
2014-01-02 10:00:00,57.71,58.02,57.55,57.66,66500.0,37.3728,37.5736,37.2692,37.3404,66500.0
2014-01-02 10:30:00,57.65,57.94,57.65,57.92,60500.0,37.3339,37.5217,37.3339,37.5088,60500.0
2014-01-02 11:00:00,57.91,58.03,57.78,57.91,40100.0,37.5023,37.58,37.4181,37.5023,40100.0
2014-01-02 11:30:00,57.9,57.94,57.64,57.7,34300.0,37.4958,37.5217,37.3275,37.3663,34300.0
2014-01-02 12:00:00,57.7,57.7,57.38,57.43,30400.0,37.3663,37.3663,37.1591,37.1915,30400.0
2014-01-02 12:30:00,57.39,57.53,57.32,57.48,33400.0,37.1656,37.2562,37.1202,37.2239,33400.0
2014-01-02 13:00:00,57.46,57.51,57.07,57.07,33600.0,37.2109,37.2433,36.9583,36.9583,33600.0
2014-01-02 13:30:00,57.09,57.24,57.02,57.22,27900.0,36.9713,37.0684,36.926,37.0555,27900.0
2014-01-02 14:00:00,57.24,57.31,57.0,57.13,44200.0,37.0684,37.1138,36.913,36.9972,44200.0
2014-01-02 14:30:00,57.13,57.29,57.13,57.19,42500.0,36.9972,37.1008,36.9972,37.036,42500.0
2014-01-02 15:00:00,57.22,57.49,57.2,57.34,46800.0,37.0555,37.2303,37.0425,37.1332,46800.0
2014-01-02 15:30:00,57.34,57.75,57.3,57.66,175100.0,37.1332,37.3987,37.1073,37.3404,175100.0
2014-01-03 09:30:00,57.75,58.18,57.5,58.15,27400.0,37.3987,37.6772,37.2368,37.6577,27400.0
2014-01-03 10:00:00,58.15,58.22,58.01,58.19,16700.0,37.6577,37.7031,37.5671,37.6836,16700.0
2014-01-03 10:30:00,58.19,58.5,58.16,58.41,15700.0,37.6836,37.8844,37.6642,37.8261,15700.0
2014-01-03 11:00:00,58.41,58.48,58.3,58.31,14600.0,37.8261,37.8714,37.7549,37.7614,14600.0
2014-01-03 11:30:00,58.32,58.44,58.2,58.23,14200.0,37.7678,37.8455,37.6901,37.7095,14200.0
2014-01-03 12:00:00,58.22,58.26,58.11,58.21,13300.0,37.7031,37.729,37.6318,37.6966,13300.0
2014-01-03 12:30:00,58.22,58.38,58.2,58.25,15000.0,37.7031,37.8067,37.6901,37.7225,15000.0
2014-01-03 13:00:00,58.25,58.38,58.24,58.24,20700.0,37.7225,37.8067,37.716,37.716,20700.0
2014-01-03 13:30:00,58.23,58.23,58.04,58.09,26600.0,37.7095,37.7095,37.5865,37.6189,26600.0
2014-01-03 14:00:00,58.08,58.31,58.07,58.28,46200.0,37.6124,37.7614,37.6059,37.7419,46200.0
2014-01-03 14:30:00,58.28,58.59,58.27,58.54,25900.0,37.7419,37.9427,37.7355,37.9103,25900.0
2014-01-03 15:00:00,58.54,58.63,58.5,58.59,27300.0,37.9103,37.9686,37.8844,37.9427,27300.0
2014-01-03 15:30:00,58.59,58.68,58.44,58.5,101300.0,37.9427,38.001,37.8455,37.8844,101300.0
2014-01-06 09:30:00,58.57,58.93,58.26,58.33,17400.0,37.9297,38.1629,37.729,37.7743,17400.0
2014-01-06 10:00:00,58.23,58.44,58.19,58.19,51800.0,37.7095,37.8455,37.6836,37.6836,51800.0
2014-01-06 10:30:00,58.22,58.79,58.22,58.68,35300.0,37.7031,38.0722,37.7031,38.001,35300.0
2014-01-06 11:00:00,58.68,58.85,58.66,58.84,40600.0,38.001,38.1111,37.988,38.1046,40600.0
2014-01-06 11:30:00,58.83,58.9,58.76,58.89,13600.0,38.0981,38.1434,38.0528,38.137,13600.0
2014-01-06 12:00:00,58.89,59.24,58.88,59.22,39000.0,38.137,38.3636,38.1305,38.3507,39000.0
2014-01-06 12:30:00,59.19,59.39,59.16,59.37,36300.0,38.3312,38.4608,38.3118,38.4478,36300.0
2014-01-06 13:00:00,59.39,59.63,59.33,59.63,25100.0,38.4608,38.6162,38.4219,38.6162,25100.0
2014-01-06 13:30:00,59.61,59.69,59.46,59.69,36900.0,38.6032,38.655,38.5061,38.655,36900.0
2014-01-06 14:00:00,59.69,59.7,59.16,59.18,52400.0,38.655,38.6615,38.3118,38.3248,52400.0
2014-01-06 14:30:00,59.16,59.49,59.09,59.48,37200.0,38.3118,38.5255,38.2665,38.519,37200.0
2014-01-06 15:00:00,59.48,59.62,59.44,59.53,37700.0,38.519,38.6097,38.4931,38.5514,37700.0
2014-01-06 15:30:00,59.53,59.67,59.48,59.63,123000.0,38.5514,38.6421,38.519,38.6162,123000.0
2014-01-07 09:30:00,59.54,59.74,58.97,59.31,59500.0,38.5579,38.6874,38.1888,38.409,59500.0
2014-01-07 10:00:00,59.32,59.41,59.01,59.31,51400.0,38.4154,38.4737,38.2147,38.409,51400.0
2014-01-07 10:30:00,59.36,59.49,59.21,59.36,49400.0,38.4413,38.5255,38.3442,38.4413,49400.0
2014-01-07 11:00:00,59.34,59.36,59.14,59.19,27600.0,38.4284,38.4413,38.2989,38.3312,27600.0
2014-01-07 11:30:00,59.17,59.4,59.17,59.29,36600.0,38.3183,38.4672,38.3183,38.396,36600.0
2014-01-07 12:00:00,59.28,59.38,59.23,59.25,25800.0,38.3895,38.4543,38.3571,38.3701,25800.0
2014-01-07 12:30:00,59.26,59.31,59.23,59.3,26300.0,38.3766,38.409,38.3571,38.4025,26300.0
2014-01-07 13:00:00,59.29,59.33,59.2,59.21,39400.0,38.396,38.4219,38.3377,38.3442,39400.0
2014-01-07 13:30:00,59.21,59.21,58.96,59.08,28800.0,38.3442,38.3442,38.1823,38.26,28800.0
2014-01-07 14:00:00,59.08,59.12,58.98,59.07,52100.0,38.26,38.2859,38.1952,38.2535,52100.0
2014-01-07 14:30:00,59.08,59.1,58.92,59.02,44500.0,38.26,38.273,38.1564,38.2211,44500.0
2014-01-07 15:00:00,59.01,59.05,58.96,59.0,51000.0,38.2147,38.2406,38.1823,38.2082,51000.0
2014-01-07 15:30:00,59.0,59.01,58.9,58.95,102200.0,38.2082,38.2147,38.1434,38.1758,102200.0
2014-01-08 09:30:00,58.93,59.17,58.35,58.55,42100.0,38.1629,38.3183,37.7873,37.9168,42100.0
2014-01-08 10:00:00,58.49,58.77,58.42,58.76,27800.0,37.8779,38.0593,37.8326,38.0528,27800.0
2014-01-08 10:30:00,58.77,59.02,58.77,59.0,18600.0,38.0593,38.2211,38.0593,38.2082,18600.0
2014-01-08 11:00:00,58.98,59.02,58.84,58.87,21100.0,38.1952,38.2211,38.1046,38.124,21100.0
2014-01-08 11:30:00,58.87,59.11,58.87,59.1,21500.0,38.124,38.2794,38.124,38.273,21500.0
2014-01-08 12:00:00,59.07,59.09,58.81,58.9,39300.0,38.2535,38.2665,38.0852,38.1434,39300.0
2014-01-08 12:30:00,58.91,58.92,58.75,58.84,24400.0,38.1499,38.1564,38.0463,38.1046,24400.0
2014-01-08 13:00:00,58.84,58.88,58.74,58.83,22000.0,38.1046,38.1305,38.0398,38.0981,22000.0
2014-01-08 13:30:00,58.86,58.91,58.78,58.8,22800.0,38.1175,38.1499,38.0657,38.0787,22800.0
2014-01-08 14:00:00,58.77,58.84,58.58,58.58,26500.0,38.0593,38.1046,37.9362,37.9362,26500.0
2014-01-08 14:30:00,58.57,58.64,58.48,58.64,20700.0,37.9297,37.9751,37.8714,37.9751,20700.0
2014-01-08 15:00:00,58.65,58.77,58.63,58.68,26100.0,37.9815,38.0593,37.9686,38.001,26100.0
2014-01-08 15:30:00,58.68,58.88,58.68,58.85,36600.0,38.001,38.1305,38.001,38.1111,36600.0
2014-01-09 09:30:00,59.04,59.2,58.5,58.5,40000.0,38.2341,38.3377,37.8844,37.8844,40000.0
2014-01-09 10:00:00,58.54,58.57,58.25,58.32,20100.0,37.9103,37.9297,37.7225,37.7678,20100.0
2014-01-09 10:30:00,58.33,58.54,58.31,58.54,28100.0,37.7743,37.9103,37.7614,37.9103,28100.0
2014-01-09 11:00:00,58.6,58.7,58.57,58.62,17600.0,37.9492,38.0139,37.9297,37.9621,17600.0
2014-01-09 11:30:00,58.61,58.63,58.48,58.6,37900.0,37.9556,37.9686,37.8714,37.9492,37900.0
2014-01-09 12:00:00,58.6,58.6,58.47,58.5,21700.0,37.9492,37.9492,37.865,37.8844,21700.0
2014-01-09 12:30:00,58.49,58.63,58.49,58.6,21100.0,37.8779,37.9686,37.8779,37.9492,21100.0
2014-01-09 13:00:00,58.6,58.62,58.56,58.59,12400.0,37.9492,37.9621,37.9233,37.9427,12400.0
2014-01-09 13:30:00,58.57,58.63,58.54,58.61,27700.0,37.9297,37.9686,37.9103,37.9556,27700.0
2014-01-09 14:00:00,58.59,58.67,58.55,58.6,22000.0,37.9427,37.9945,37.9168,37.9492,22000.0
2014-01-09 14:30:00,58.57,58.6,58.54,58.55,25400.0,37.9297,37.9492,37.9103,37.9168,25400.0
2014-01-09 15:00:00,58.55,58.77,58.52,58.76,18000.0,37.9168,38.0593,37.8974,38.0528,18000.0
2014-01-09 15:30:00,58.78,58.98,58.74,58.98,40900.0,38.0657,38.1952,38.0398,38.1952,40900.0
2014-01-10 09:30:00,58.12,58.73,57.96,58.5,153800.0,37.6383,38.0333,37.5347,37.8844,153800.0
2014-01-10 10:00:00,58.52,58.91,58.5,58.86,79800.0,37.8974,38.1499,37.8844,38.1175,79800.0
2014-01-10 10:30:00,58.86,59.24,58.83,59.14,73600.0,38.1175,38.3636,38.0981,38.2989,73600.0
2014-01-10 11:00:00,59.13,59.13,58.92,59.05,34600.0,38.2924,38.2924,38.1564,38.2406,34600.0
2014-01-10 11:30:00,59.03,59.13,58.98,59.08,27700.0,38.2276,38.2924,38.1952,38.26,27700.0
2014-01-10 12:00:00,59.1,59.33,59.05,59.15,39000.0,38.273,38.4219,38.2406,38.3053,39000.0
2014-01-10 12:30:00,59.15,59.32,59.12,59.2,32300.0,38.3053,38.4154,38.2859,38.3377,32300.0
2014-01-10 13:00:00,59.18,59.32,59.18,59.22,20700.0,38.3248,38.4154,38.3248,38.3507,20700.0
2014-01-10 13:30:00,59.2,59.29,59.09,59.16,45100.0,38.3377,38.396,38.2665,38.3118,45100.0
2014-01-10 14:00:00,59.15,59.23,58.88,58.93,37700.0,38.3053,38.3571,38.1305,38.1629,37700.0
2014-01-10 14:30:00,58.92,59.07,58.91,59.0,37500.0,38.1564,38.2535,38.1499,38.2082,37500.0
2014-01-10 15:00:00,59.01,59.42,59.0,59.36,62100.0,38.2147,38.4802,38.2082,38.4413,62100.0
2014-01-10 15:30:00,59.34,59.37,59.22,59.35,122000.0,38.4284,38.4478,38.3507,38.4349,122000.0
2014-01-13 09:30:00,59.17,59.59,58.63,58.73,33900.0,38.3183,38.5903,37.9686,38.0333,33900.0
2014-01-13 10:00:00,58.75,58.94,58.6,58.94,59300.0,38.0463,38.1693,37.9492,38.1693,59300.0
2014-01-13 10:30:00,58.92,58.92,58.78,58.85,41900.0,38.1564,38.1564,38.0657,38.1111,41900.0
2014-01-13 11:00:00,58.82,58.93,58.76,58.92,26200.0,38.0916,38.1629,38.0528,38.1564,26200.0
2014-01-13 11:30:00,58.9,59.01,58.79,58.82,29600.0,38.1434,38.2147,38.0722,38.0916,29600.0
2014-01-13 12:00:00,58.81,58.94,58.76,58.88,33700.0,38.0852,38.1693,38.0528,38.1305,33700.0
2014-01-13 12:30:00,58.88,58.9,58.8,58.81,20900.0,38.1305,38.1434,38.0787,38.0852,20900.0
2014-01-13 13:00:00,58.8,58.9,58.78,58.8,56200.0,38.0787,38.1434,38.0657,38.0787,56200.0
2014-01-13 13:30:00,58.8,58.91,58.78,58.86,22300.0,38.0787,38.1499,38.0657,38.1175,22300.0
2014-01-13 14:00:00,58.84,58.84,58.66,58.7,50600.0,38.1046,38.1046,37.988,38.0139,50600.0
2014-01-13 14:30:00,58.75,58.8,58.67,58.73,26500.0,38.0463,38.0787,37.9945,38.0333,26500.0
2014-01-13 15:00:00,58.72,58.83,58.67,58.72,58600.0,38.0269,38.0981,37.9945,38.0269,58600.0
2014-01-13 15:30:00,58.73,58.91,58.67,58.86,84900.0,38.0333,38.1499,37.9945,38.1175,84900.0
2014-01-14 09:30:00,59.16,59.49,58.99,59.45,25600.0,38.3118,38.5255,38.2017,38.4996,25600.0
2014-01-14 10:00:00,59.36,59.58,59.34,59.46,13900.0,38.4413,38.5838,38.4284,38.5061,13900.0
2014-01-14 10:30:00,59.46,59.71,59.46,59.69,11900.0,38.5061,38.668,38.5061,38.655,11900.0
2014-01-14 11:00:00,59.67,59.76,59.55,59.6,10400.0,38.6421,38.7004,38.5644,38.5968,10400.0
2014-01-14 11:30:00,59.61,59.62,59.39,59.53,13900.0,38.6032,38.6097,38.4608,38.5514,13900.0
2014-01-14 12:00:00,59.54,59.79,59.54,59.75,18100.0,38.5579,38.7198,38.5579,38.6939,18100.0
2014-01-14 12:30:00,59.73,59.81,59.58,59.58,11300.0,38.6809,38.7328,38.5838,38.5838,11300.0
2014-01-14 13:00:00,59.61,59.72,59.58,59.67,10500.0,38.6032,38.6745,38.5838,38.6421,10500.0
2014-01-14 13:30:00,59.65,59.65,59.52,59.58,6700.0,38.6291,38.6291,38.5449,38.5838,6700.0
2014-01-14 14:00:00,59.56,59.67,59.49,59.67,11100.0,38.5709,38.6421,38.5255,38.6421,11100.0
2014-01-14 14:30:00,59.67,59.68,59.57,59.59,11800.0,38.6421,38.6486,38.5773,38.5903,11800.0
2014-01-14 15:00:00,59.59,59.61,59.52,59.56,21100.0,38.5903,38.6032,38.5449,38.5709,21100.0
2014-01-14 15:30:00,59.57,59.62,59.36,59.45,64100.0,38.5773,38.6097,38.4413,38.4996,64100.0
2014-01-15 09:30:00,59.57,60.03,59.32,59.94,26400.0,38.5773,38.8752,38.4154,38.8169,26400.0
2014-01-15 10:00:00,59.94,60.16,59.94,60.05,17900.0,38.8169,38.9594,38.8169,38.8882,17900.0
2014-01-15 10:30:00,60.08,60.15,60.0,60.14,6600.0,38.9076,38.9529,38.8558,38.9465,6600.0
2014-01-15 11:00:00,60.12,60.33,60.12,60.32,23000.0,38.9335,39.0695,38.9335,39.063,23000.0
2014-01-15 11:30:00,60.32,60.4,60.29,60.34,16700.0,39.063,39.1148,39.0436,39.076,16700.0
2014-01-15 12:00:00,60.36,60.42,60.28,60.34,14000.0,39.0889,39.1278,39.0371,39.076,14000.0
2014-01-15 12:30:00,60.33,60.38,60.27,60.32,16500.0,39.0695,39.1019,39.0306,39.063,16500.0
2014-01-15 13:00:00,60.31,60.42,60.28,60.37,25100.0,39.0565,39.1278,39.0371,39.0954,25100.0
2014-01-15 13:30:00,60.36,60.48,60.26,60.48,127400.0,39.0889,39.1666,39.0242,39.1666,127400.0
2014-01-15 14:00:00,60.46,60.48,60.3,60.3,16400.0,39.1537,39.1666,39.0501,39.0501,16400.0
2014-01-15 14:30:00,60.29,60.29,60.13,60.26,20900.0,39.0436,39.0436,38.94,39.0242,20900.0
2014-01-15 15:00:00,60.26,60.27,60.12,60.13,21900.0,39.0242,39.0306,38.9335,38.94,21900.0
2014-01-15 15:30:00,60.13,60.23,60.11,60.15,53500.0,38.94,39.0047,38.927,38.9529,53500.0
2014-01-16 09:30:00,60.16,60.6,60.16,60.31,35900.0,38.9594,39.2444,38.9594,39.0565,35900.0
2014-01-16 10:00:00,60.32,60.41,60.15,60.29,96200.0,39.063,39.1213,38.9529,39.0436,96200.0
2014-01-16 10:30:00,60.33,60.34,60.19,60.24,37500.0,39.0695,39.076,38.9788,39.0112,37500.0
2014-01-16 11:00:00,60.25,60.34,60.18,60.29,24000.0,39.0177,39.076,38.9724,39.0436,24000.0
2014-01-16 11:30:00,60.29,60.33,60.2,60.28,36500.0,39.0436,39.0695,38.9853,39.0371,36500.0
2014-01-16 12:00:00,60.25,60.31,60.25,60.3,60600.0,39.0177,39.0565,39.0177,39.0501,60600.0
2014-01-16 12:30:00,60.28,60.3,60.23,60.26,23700.0,39.0371,39.0501,39.0047,39.0242,23700.0
2014-01-16 13:00:00,60.27,60.3,60.18,60.25,25300.0,39.0306,39.0501,38.9724,39.0177,25300.0
2014-01-16 13:30:00,60.26,60.29,60.2,60.2,12600.0,39.0242,39.0436,38.9853,38.9853,12600.0
2014-01-16 14:00:00,60.23,60.28,60.17,60.25,15800.0,39.0047,39.0371,38.9659,39.0177,15800.0
2014-01-16 14:30:00,60.23,60.31,60.19,60.25,23400.0,39.0047,39.0565,38.9788,39.0177,23400.0
2014-01-16 15:00:00,60.23,60.37,60.23,60.34,58800.0,39.0047,39.0954,39.0047,39.076,58800.0
2014-01-16 15:30:00,60.33,60.35,60.2,60.27,144100.0,39.0695,39.0825,38.9853,39.0306,144100.0
2014-01-17 09:30:00,60.2,60.45,60.01,60.31,17100.0,38.9853,39.1472,38.8623,39.0565,17100.0
2014-01-17 10:00:00,60.26,60.28,60.11,60.18,9000.0,39.0242,39.0371,38.927,38.9724,9000.0
2014-01-17 10:30:00,60.17,60.34,60.17,60.22,65000.0,38.9659,39.076,38.9659,38.9983,65000.0
2014-01-17 11:00:00,60.25,60.34,60.24,60.25,10700.0,39.0177,39.076,39.0112,39.0177,10700.0
2014-01-17 11:30:00,60.25,60.3,60.15,60.21,18800.0,39.0177,39.0501,38.9529,38.9918,18800.0
2014-01-17 12:00:00,60.21,60.22,60.13,60.21,19700.0,38.9918,38.9983,38.94,38.9918,19700.0
2014-01-17 12:30:00,60.19,60.22,60.11,60.13,7700.0,38.9788,38.9983,38.927,38.94,7700.0
2014-01-17 13:00:00,60.11,60.29,60.09,60.26,19300.0,38.927,39.0436,38.9141,39.0242,19300.0
2014-01-17 13:30:00,60.26,60.36,60.25,60.36,6500.0,39.0242,39.0889,39.0177,39.0889,6500.0
2014-01-17 14:00:00,60.32,60.33,60.24,60.29,11500.0,39.063,39.0695,39.0112,39.0436,11500.0
2014-01-17 14:30:00,60.3,60.33,60.22,60.3,10700.0,39.0501,39.0695,38.9983,39.0501,10700.0
2014-01-17 15:00:00,60.32,60.36,60.23,60.32,144300.0,39.063,39.0889,39.0047,39.063,144300.0
2014-01-17 15:30:00,60.31,60.4,60.24,60.37,77300.0,39.0565,39.1148,39.0112,39.0954,77300.0
2014-01-21 09:30:00,60.74,61.05,60.42,61.05,35700.0,39.335,39.5358,39.1278,39.5358,35700.0
2014-01-21 10:00:00,61.06,61.13,60.77,60.89,30000.0,39.5422,39.5876,39.3544,39.4322,30000.0
2014-01-21 10:30:00,60.85,60.91,60.72,60.78,24400.0,39.4063,39.4451,39.3221,39.3609,24400.0
2014-01-21 11:00:00,60.77,60.81,60.68,60.77,48100.0,39.3544,39.3803,39.2962,39.3544,48100.0
2014-01-21 11:30:00,60.78,60.92,60.73,60.83,41700.0,39.3609,39.4516,39.3285,39.3933,41700.0
2014-01-21 12:00:00,60.84,60.91,60.78,60.81,17300.0,39.3998,39.4451,39.3609,39.3803,17300.0
2014-01-21 12:30:00,60.81,60.83,60.75,60.83,15700.0,39.3803,39.3933,39.3415,39.3933,15700.0
2014-01-21 13:00:00,60.85,60.96,60.82,60.95,16200.0,39.4063,39.4775,39.3868,39.471,16200.0
2014-01-21 13:30:00,60.95,61.09,60.92,60.94,36200.0,39.471,39.5617,39.4516,39.4645,36200.0
2014-01-21 14:00:00,60.95,60.99,60.89,60.91,78400.0,39.471,39.4969,39.4322,39.4451,78400.0
2014-01-21 14:30:00,60.91,61.0,60.88,60.91,39100.0,39.4451,39.5034,39.4257,39.4451,39100.0
2014-01-21 15:00:00,60.93,61.0,60.83,60.85,23500.0,39.4581,39.5034,39.3933,39.4063,23500.0
2014-01-21 15:30:00,60.86,60.92,60.79,60.89,73800.0,39.4127,39.4516,39.3674,39.4322,73800.0
2014-01-22 09:30:00,60.99,61.37,60.99,61.22,20300.0,39.4969,39.743,39.4969,39.6459,20300.0
2014-01-22 10:00:00,61.25,61.42,61.15,61.22,47500.0,39.6653,39.7754,39.6005,39.6459,47500.0
2014-01-22 10:30:00,61.18,61.18,61.02,61.07,15800.0,39.62,39.62,39.5163,39.5487,15800.0
2014-01-22 11:00:00,61.07,61.2,60.94,61.13,86900.0,39.5487,39.6329,39.4645,39.5876,86900.0
2014-01-22 11:30:00,61.13,61.18,60.97,60.97,172200.0,39.5876,39.62,39.484,39.484,172200.0
2014-01-22 12:00:00,60.97,61.01,60.89,60.92,27500.0,39.484,39.5099,39.4322,39.4516,27500.0
2014-01-22 12:30:00,60.92,61.03,60.89,60.9,10100.0,39.4516,39.5228,39.4322,39.4386,10100.0
2014-01-22 13:00:00,60.91,60.92,60.69,60.69,10500.0,39.4451,39.4516,39.3026,39.3026,10500.0
2014-01-22 13:30:00,60.69,60.92,60.67,60.89,17000.0,39.3026,39.4516,39.2897,39.4322,17000.0
2014-01-22 14:00:00,60.91,60.96,60.72,60.73,13300.0,39.4451,39.4775,39.3221,39.3285,13300.0
2014-01-22 14:30:00,60.73,60.89,60.72,60.83,22700.0,39.3285,39.4322,39.3221,39.3933,22700.0
2014-01-22 15:00:00,60.85,61.01,60.82,60.99,43900.0,39.4063,39.5099,39.3868,39.4969,43900.0
2014-01-22 15:30:00,60.98,61.05,60.89,61.01,255400.0,39.4904,39.5358,39.4322,39.5099,255400.0
2014-01-23 09:30:00,60.73,61.41,60.65,60.85,21100.0,39.3285,39.7689,39.2767,39.4063,21100.0
2014-01-23 10:00:00,60.85,60.93,60.72,60.85,53100.0,39.4063,39.4581,39.3221,39.4063,53100.0
2014-01-23 10:30:00,60.86,60.91,60.74,60.8,43000.0,39.4127,39.4451,39.335,39.3739,43000.0
2014-01-23 11:00:00,60.87,60.89,60.7,60.71,28800.0,39.4192,39.4322,39.3091,39.3156,28800.0
2014-01-23 11:30:00,60.68,60.71,60.51,60.51,19400.0,39.2962,39.3156,39.1861,39.1861,19400.0
2014-01-23 12:00:00,60.53,60.6,60.47,60.54,27600.0,39.199,39.2444,39.1602,39.2055,27600.0
2014-01-23 12:30:00,60.54,60.65,60.42,60.46,21300.0,39.2055,39.2767,39.1278,39.1537,21300.0
2014-01-23 13:00:00,60.46,60.54,60.4,60.41,18900.0,39.1537,39.2055,39.1148,39.1213,18900.0
2014-01-23 13:30:00,60.42,60.44,60.15,60.21,50800.0,39.1278,39.1407,38.9529,38.9918,50800.0
2014-01-23 14:00:00,60.21,60.42,60.2,60.42,19300.0,38.9918,39.1278,38.9853,39.1278,19300.0
2014-01-23 14:30:00,60.42,60.49,60.35,60.4,30600.0,39.1278,39.1731,39.0825,39.1148,30600.0
2014-01-23 15:00:00,60.4,60.44,60.35,60.35,33100.0,39.1148,39.1407,39.0825,39.0825,33100.0
2014-01-23 15:30:00,60.36,60.55,60.35,60.51,135500.0,39.0889,39.212,39.0825,39.1861,135500.0
2014-01-24 09:30:00,60.47,60.62,59.9,59.96,18600.0,39.1602,39.2573,38.791,38.8299,18600.0
2014-01-24 10:00:00,60.01,60.29,59.93,60.29,24100.0,38.8623,39.0436,38.8105,39.0436,24100.0
2014-01-24 10:30:00,60.29,60.41,60.0,60.01,24200.0,39.0436,39.1213,38.8558,38.8623,24200.0
2014-01-24 11:00:00,60.0,60.08,59.94,60.03,22900.0,38.8558,38.9076,38.8169,38.8752,22900.0
2014-01-24 11:30:00,60.0,60.22,59.93,60.16,10800.0,38.8558,38.9983,38.8105,38.9594,10800.0
2014-01-24 12:00:00,60.14,60.32,60.11,60.19,14800.0,38.9465,39.063,38.927,38.9788,14800.0
2014-01-24 12:30:00,60.13,60.14,59.99,60.04,11000.0,38.94,38.9465,38.8493,38.8817,11000.0
2014-01-24 13:00:00,60.01,60.21,60.01,60.16,16000.0,38.8623,38.9918,38.8623,38.9594,16000.0
2014-01-24 13:30:00,60.16,60.16,60.05,60.05,7800.0,38.9594,38.9594,38.8882,38.8882,7800.0
2014-01-24 14:00:00,60.07,60.08,59.98,60.04,14200.0,38.9011,38.9076,38.8428,38.8817,14200.0
2014-01-24 14:30:00,60.03,60.11,60.01,60.06,28100.0,38.8752,38.927,38.8623,38.8946,28100.0
2014-01-24 15:00:00,60.05,60.14,60.02,60.07,14600.0,38.8882,38.9465,38.8687,38.9011,14600.0
2014-01-24 15:30:00,60.1,60.24,60.04,60.05,87200.0,38.9206,39.0112,38.8817,38.8882,87200.0
2014-01-27 09:30:00,59.77,60.16,59.66,59.88,39300.0,38.7068,38.9594,38.6356,38.7781,39300.0
2014-01-27 10:00:00,59.84,59.88,59.55,59.55,15200.0,38.7522,38.7781,38.5644,38.5644,15200.0
2014-01-27 10:30:00,59.57,59.76,59.57,59.67,53900.0,38.5773,38.7004,38.5773,38.6421,53900.0
2014-01-27 11:00:00,59.69,59.77,59.58,59.67,30300.0,38.655,38.7068,38.5838,38.6421,30300.0
2014-01-27 11:30:00,59.66,59.73,59.58,59.58,39300.0,38.6356,38.6809,38.5838,38.5838,39300.0
2014-01-27 12:00:00,59.61,59.68,59.47,59.5,15400.0,38.6032,38.6486,38.5126,38.532,15400.0
2014-01-27 12:30:00,59.47,59.47,59.25,59.27,11400.0,38.5126,38.5126,38.3701,38.383,11400.0
2014-01-27 13:00:00,59.27,59.57,59.27,59.57,21100.0,38.383,38.5773,38.383,38.5773,21100.0
2014-01-27 13:30:00,59.58,59.69,59.55,59.56,13300.0,38.5838,38.655,38.5644,38.5709,13300.0
2014-01-27 14:00:00,59.6,59.78,59.57,59.78,20200.0,38.5968,38.7133,38.5773,38.7133,20200.0
2014-01-27 14:30:00,59.74,59.89,59.72,59.87,21500.0,38.6874,38.7846,38.6745,38.7716,21500.0
2014-01-27 15:00:00,59.83,59.83,59.6,59.6,21000.0,38.7457,38.7457,38.5968,38.5968,21000.0
2014-01-27 15:30:00,59.6,59.72,59.4,59.41,78700.0,38.5968,38.6745,38.4672,38.4737,78700.0
2014-01-28 09:30:00,59.54,60.05,59.54,60.05,17900.0,38.5579,38.8882,38.5579,38.8882,17900.0
2014-01-28 10:00:00,60.07,60.24,59.9,60.18,37600.0,38.9011,39.0112,38.791,38.9724,37600.0
2014-01-28 10:30:00,60.17,60.31,60.08,60.25,34800.0,38.9659,39.0565,38.9076,39.0177,34800.0
2014-01-28 11:00:00,60.26,60.33,60.07,60.07,24900.0,39.0242,39.0695,38.9011,38.9011,24900.0
2014-01-28 11:30:00,60.06,60.07,59.92,59.98,20000.0,38.8946,38.9011,38.804,38.8428,20000.0
2014-01-28 12:00:00,59.98,60.12,59.94,60.07,11600.0,38.8428,38.9335,38.8169,38.9011,11600.0
2014-01-28 12:30:00,60.09,60.2,60.03,60.09,25700.0,38.9141,38.9853,38.8752,38.9141,25700.0
2014-01-28 13:00:00,60.11,60.22,60.08,60.22,40800.0,38.927,38.9983,38.9076,38.9983,40800.0
2014-01-28 13:30:00,60.22,60.32,60.21,60.26,49000.0,38.9983,39.063,38.9918,39.0242,49000.0
2014-01-28 14:00:00,60.25,60.28,60.11,60.21,30800.0,39.0177,39.0371,38.927,38.9918,30800.0
2014-01-28 14:30:00,60.22,60.3,60.17,60.25,22200.0,38.9983,39.0501,38.9659,39.0177,22200.0
2014-01-28 15:00:00,60.24,60.33,60.2,60.26,31400.0,39.0112,39.0695,38.9853,39.0242,31400.0
2014-01-28 15:30:00,60.27,60.3,60.14,60.21,194200.0,39.0306,39.0501,38.9465,38.9918,194200.0
2014-01-29 09:30:00,59.96,60.64,59.96,60.32,20600.0,38.8299,39.2703,38.8299,39.063,20600.0
2014-01-29 10:00:00,60.39,60.4,59.99,60.03,21100.0,39.1084,39.1148,38.8493,38.8752,21100.0
2014-01-29 10:30:00,60.07,60.24,59.98,60.15,9500.0,38.9011,39.0112,38.8428,38.9529,9500.0
2014-01-29 11:00:00,60.18,60.26,60.12,60.22,45500.0,38.9724,39.0242,38.9335,38.9983,45500.0
2014-01-29 11:30:00,60.19,60.35,60.17,60.35,26900.0,38.9788,39.0825,38.9659,39.0825,26900.0
2014-01-29 12:00:00,60.33,60.43,60.17,60.17,19600.0,39.0695,39.1343,38.9659,38.9659,19600.0
2014-01-29 12:30:00,60.18,60.21,60.09,60.2,11300.0,38.9724,38.9918,38.9141,38.9853,11300.0
2014-01-29 13:00:00,60.15,60.16,60.05,60.12,11200.0,38.9529,38.9594,38.8882,38.9335,11200.0
2014-01-29 13:30:00,60.13,60.33,60.13,60.29,19700.0,38.94,39.0695,38.94,39.0436,19700.0
2014-01-29 14:00:00,60.34,60.42,60.14,60.42,31800.0,39.076,39.1278,38.9465,39.1278,31800.0
2014-01-29 14:30:00,60.38,60.55,60.19,60.21,28100.0,39.1019,39.212,38.9788,38.9918,28100.0
2014-01-29 15:00:00,60.17,60.29,60.15,60.24,45300.0,38.9659,39.0436,38.9529,39.0112,45300.0
2014-01-29 15:30:00,60.22,60.42,60.15,60.34,99700.0,38.9983,39.1278,38.9529,39.076,99700.0
2014-01-30 09:30:00,60.67,61.54,60.5,61.02,44000.0,39.2897,39.8531,39.1796,39.5163,44000.0
2014-01-30 10:00:00,61.11,61.45,61.11,61.39,32700.0,39.5746,39.7948,39.5746,39.756,32700.0
2014-01-30 10:30:00,61.37,61.51,61.28,61.31,28400.0,39.743,39.8337,39.6847,39.7041,28400.0
2014-01-30 11:00:00,61.32,61.59,61.3,61.58,28300.0,39.7106,39.8855,39.6977,39.879,28300.0
2014-01-30 11:30:00,61.59,61.87,61.56,61.73,35600.0,39.8855,40.0668,39.866,39.9761,35600.0
2014-01-30 12:00:00,61.78,61.89,61.75,61.87,34500.0,40.0085,40.0798,39.9891,40.0668,34500.0
2014-01-30 12:30:00,61.86,61.95,61.82,61.91,39900.0,40.0603,40.1186,40.0344,40.0927,39900.0
2014-01-30 13:00:00,61.92,61.99,61.74,61.74,57500.0,40.0992,40.1445,39.9826,39.9826,57500.0
2014-01-30 13:30:00,61.75,61.85,61.63,61.67,59500.0,39.9891,40.0538,39.9114,39.9373,59500.0
2014-01-30 14:00:00,61.66,61.66,61.37,61.57,41700.0,39.9308,39.9308,39.743,39.8725,41700.0
2014-01-30 14:30:00,61.61,61.64,61.32,61.44,32700.0,39.8984,39.9179,39.7106,39.7883,32700.0
2014-01-30 15:00:00,61.46,61.48,61.35,61.39,86100.0,39.8013,39.8142,39.73,39.756,86100.0
2014-01-30 15:30:00,61.41,61.57,61.27,61.46,194200.0,39.7689,39.8725,39.6782,39.8013,194200.0
2014-01-31 09:30:00,61.11,61.63,60.37,61.06,67300.0,39.5746,39.9114,39.0954,39.5422,67300.0
2014-01-31 10:00:00,61.01,62.44,60.92,61.79,51300.0,39.5099,40.4359,39.4516,40.015,51300.0
2014-01-31 10:30:00,61.81,62.09,61.64,62.0,56800.0,40.0279,40.2093,39.9179,40.151,56800.0
2014-01-31 11:00:00,61.96,62.2,61.93,62.2,51300.0,40.1251,40.2805,40.1057,40.2805,51300.0
2014-01-31 11:30:00,62.16,62.18,61.94,61.99,68100.0,40.2546,40.2676,40.1121,40.1445,68100.0
2014-01-31 12:00:00,61.98,62.19,61.98,62.13,20300.0,40.138,40.274,40.138,40.2352,20300.0
2014-01-31 12:30:00,62.15,62.15,61.64,61.64,60800.0,40.2481,40.2481,39.9179,39.9179,60800.0
2014-01-31 13:00:00,61.58,61.62,61.45,61.47,18700.0,39.879,39.9049,39.7948,39.8078,18700.0
2014-01-31 13:30:00,61.53,61.86,61.51,61.75,16400.0,39.8466,40.0603,39.8337,39.9891,16400.0
2014-01-31 14:00:00,61.72,61.84,61.71,61.75,18000.0,39.9697,40.0474,39.9632,39.9891,18000.0
2014-01-31 14:30:00,61.73,61.81,61.63,61.66,36600.0,39.9761,40.0279,39.9114,39.9308,36600.0
2014-01-31 15:00:00,61.65,61.71,61.55,61.57,76200.0,39.9243,39.9632,39.8596,39.8725,76200.0
2014-01-31 15:30:00,61.57,61.89,61.55,61.82,262200.0,39.8725,40.0798,39.8596,40.0344,262200.0
2014-02-03 09:30:00,61.82,61.93,61.55,61.86,60100.0,40.0344,40.1057,39.8596,40.0603,60100.0
2014-02-03 10:00:00,61.86,61.86,61.41,61.43,131100.0,40.0603,40.0603,39.7689,39.7819,131100.0
2014-02-03 10:30:00,61.4,61.59,61.33,61.34,55300.0,39.7624,39.8855,39.7171,39.7236,55300.0
2014-02-03 11:00:00,61.34,61.4,61.17,61.22,65500.0,39.7236,39.7624,39.6135,39.6459,65500.0
2014-02-03 11:30:00,61.27,61.32,61.11,61.2,96200.0,39.6782,39.7106,39.5746,39.6329,96200.0
2014-02-03 12:00:00,61.21,61.43,61.15,61.4,58300.0,39.6394,39.7819,39.6005,39.7624,58300.0
2014-02-03 12:30:00,61.43,61.46,61.3,61.34,51100.0,39.7819,39.8013,39.6977,39.7236,51100.0
2014-02-03 13:00:00,61.34,61.39,61.22,61.28,53600.0,39.7236,39.756,39.6459,39.6847,53600.0
2014-02-03 13:30:00,61.29,61.35,61.2,61.27,87000.0,39.6912,39.73,39.6329,39.6782,87000.0
2014-02-03 14:00:00,61.27,61.38,61.23,61.31,46600.0,39.6782,39.7495,39.6523,39.7041,46600.0
2014-02-03 14:30:00,61.31,61.34,61.04,61.14,58700.0,39.7041,39.7236,39.5293,39.5941,58700.0
2014-02-03 15:00:00,61.15,61.43,61.15,61.43,80500.0,39.6005,39.7819,39.6005,39.7819,80500.0
2014-02-03 15:30:00,61.41,61.53,61.35,61.38,232900.0,39.7689,39.8466,39.73,39.7495,232900.0
2014-02-04 09:30:00,61.59,61.73,61.09,61.45,60800.0,39.8855,39.9761,39.5617,39.7948,60800.0
2014-02-04 10:00:00,61.5,61.72,61.36,61.66,42400.0,39.8272,39.9697,39.7365,39.9308,42400.0
2014-02-04 10:30:00,61.66,61.83,61.64,61.82,41200.0,39.9308,40.0409,39.9179,40.0344,41200.0
2014-02-04 11:00:00,61.83,62.07,61.72,61.98,109100.0,40.0409,40.1963,39.9697,40.138,109100.0
2014-02-04 11:30:00,62.0,62.42,61.93,62.42,54800.0,40.151,40.423,40.1057,40.423,54800.0
2014-02-04 12:00:00,62.41,62.63,62.41,62.55,41300.0,40.4165,40.559,40.4165,40.5072,41300.0
2014-02-04 12:30:00,62.57,62.58,62.34,62.34,15200.0,40.5201,40.5266,40.3712,40.3712,15200.0
2014-02-04 13:00:00,62.33,62.37,62.16,62.2,22400.0,40.3647,40.3906,40.2546,40.2805,22400.0
2014-02-04 13:30:00,62.19,62.25,62.03,62.07,23400.0,40.274,40.3129,40.1704,40.1963,23400.0
2014-02-04 14:00:00,62.07,62.18,61.96,62.18,39200.0,40.1963,40.2676,40.1251,40.2676,39200.0
2014-02-04 14:30:00,62.17,62.36,62.15,62.33,38200.0,40.2611,40.3841,40.2481,40.3647,38200.0
2014-02-04 15:00:00,62.33,62.54,62.33,62.5,67900.0,40.3647,40.5007,40.3647,40.4748,67900.0
2014-02-04 15:30:00,62.52,62.85,62.49,62.74,192000.0,40.4877,40.7014,40.4683,40.6302,192000.0
2014-02-05 09:30:00,62.64,63.39,62.32,63.18,49300.0,40.5654,41.0511,40.3582,40.9152,49300.0
2014-02-05 10:00:00,63.18,63.52,63.12,63.12,95100.0,40.9152,41.1353,40.8763,40.8763,95100.0
2014-02-05 10:30:00,63.15,63.33,63.04,63.23,88900.0,40.8957,41.0123,40.8245,40.9475,88900.0
2014-02-05 11:00:00,63.2,63.21,62.97,63.13,75800.0,40.9281,40.9346,40.7792,40.8828,75800.0
2014-02-05 11:30:00,63.13,63.17,62.98,63.03,32000.0,40.8828,40.9087,40.7856,40.818,32000.0
2014-02-05 12:00:00,63.03,63.13,62.93,63.12,54200.0,40.818,40.8828,40.7533,40.8763,54200.0
2014-02-05 12:30:00,63.13,63.25,63.07,63.2,60800.0,40.8828,40.9605,40.8439,40.9281,60800.0
2014-02-05 13:00:00,63.2,63.22,63.08,63.13,61000.0,40.9281,40.9411,40.8504,40.8828,61000.0
2014-02-05 13:30:00,63.13,63.15,63.0,63.1,56400.0,40.8828,40.8957,40.7986,40.8633,56400.0
2014-02-05 14:00:00,63.09,63.15,63.04,63.15,60800.0,40.8569,40.8957,40.8245,40.8957,60800.0
2014-02-05 14:30:00,63.15,63.15,63.05,63.05,33100.0,40.8957,40.8957,40.831,40.831,33100.0
2014-02-05 15:00:00,63.05,63.36,63.05,63.36,81300.0,40.831,41.0317,40.831,41.0317,81300.0
2014-02-05 15:30:00,63.37,63.51,63.35,63.49,183600.0,41.0382,41.1289,41.0252,41.1159,183600.0
2014-02-06 09:30:00,64.09,64.49,63.93,64.37,132700.0,41.5045,41.7635,41.4008,41.6858,132700.0
2014-02-06 10:00:00,64.4,64.4,63.86,63.92,38000.0,41.7052,41.7052,41.3555,41.3944,38000.0
2014-02-06 10:30:00,63.95,64.12,63.81,64.07,36600.0,41.4138,41.5239,41.3231,41.4915,36600.0
2014-02-06 11:00:00,64.11,64.15,63.96,63.99,36500.0,41.5174,41.5433,41.4203,41.4397,36500.0
2014-02-06 11:30:00,64.0,64.13,63.93,64.11,34100.0,41.4462,41.5304,41.4008,41.5174,34100.0
2014-02-06 12:00:00,64.13,64.24,64.08,64.15,68600.0,41.5304,41.6016,41.498,41.5433,68600.0
2014-02-06 12:30:00,64.18,64.29,64.17,64.27,20000.0,41.5627,41.634,41.5563,41.621,20000.0
2014-02-06 13:00:00,64.27,64.42,64.19,64.31,38600.0,41.621,41.7182,41.5692,41.6469,38600.0
2014-02-06 13:30:00,64.32,64.42,64.3,64.38,29700.0,41.6534,41.7182,41.6405,41.6923,29700.0
2014-02-06 14:00:00,64.38,64.65,64.38,64.65,33200.0,41.6923,41.8671,41.6923,41.8671,33200.0
2014-02-06 14:30:00,64.66,64.68,64.5,64.53,58900.0,41.8736,41.8865,41.77,41.7894,58900.0
2014-02-06 15:00:00,64.55,64.64,64.47,64.61,50300.0,41.8024,41.8606,41.7506,41.8412,50300.0
2014-02-06 15:30:00,64.64,64.81,64.53,64.75,254400.0,41.8606,41.9707,41.7894,41.9319,254400.0
2014-02-07 09:30:00,64.97,65.36,64.76,65.05,26500.0,42.0743,42.3269,41.9384,42.1262,26500.0
2014-02-07 10:00:00,65.13,65.57,64.87,65.1,45600.0,42.178,42.4629,42.0096,42.1585,45600.0
2014-02-07 10:30:00,65.11,65.28,65.05,65.27,150300.0,42.165,42.2751,42.1262,42.2686,150300.0
2014-02-07 11:00:00,65.24,65.33,65.18,65.22,121600.0,42.2492,42.3075,42.2103,42.2362,121600.0
2014-02-07 11:30:00,65.25,65.25,65.09,65.17,37400.0,42.2557,42.2557,42.1521,42.2039,37400.0
2014-02-07 12:00:00,65.15,65.19,64.97,65.07,61900.0,42.1909,42.2168,42.0743,42.1391,61900.0
2014-02-07 12:30:00,65.08,65.12,65.0,65.09,68300.0,42.1456,42.1715,42.0938,42.1521,68300.0
2014-02-07 13:00:00,65.09,65.12,65.06,65.09,43000.0,42.1521,42.1715,42.1326,42.1521,43000.0
2014-02-07 13:30:00,65.08,65.21,65.08,65.19,35000.0,42.1456,42.2298,42.1456,42.2168,35000.0
2014-02-07 14:00:00,65.19,65.42,65.17,65.41,21900.0,42.2168,42.3658,42.2039,42.3593,21900.0
2014-02-07 14:30:00,65.41,65.5,65.28,65.5,37400.0,42.3593,42.4176,42.2751,42.4176,37400.0
2014-02-07 15:00:00,65.5,65.6,65.44,65.57,77900.0,42.4176,42.4823,42.3787,42.4629,77900.0
2014-02-07 15:30:00,65.59,65.63,65.47,65.57,160300.0,42.4759,42.5018,42.3981,42.4629,160300.0
2014-02-10 09:30:00,65.65,66.09,65.38,66.02,25200.0,42.5147,42.7997,42.3399,42.7543,25200.0
2014-02-10 10:00:00,66.05,66.39,66.05,66.31,24200.0,42.7738,42.9939,42.7738,42.9421,24200.0
2014-02-10 10:30:00,66.35,66.38,66.17,66.28,35800.0,42.968,42.9875,42.8515,42.9227,35800.0
2014-02-10 11:00:00,66.3,66.39,66.11,66.31,29900.0,42.9357,42.9939,42.8126,42.9421,29900.0
2014-02-10 11:30:00,66.29,66.39,66.27,66.29,20600.0,42.9292,42.9939,42.9162,42.9292,20600.0
2014-02-10 12:00:00,66.29,66.38,66.26,66.29,23000.0,42.9292,42.9875,42.9097,42.9292,23000.0
2014-02-10 12:30:00,66.28,66.32,66.12,66.2,22900.0,42.9227,42.9486,42.8191,42.8709,22900.0
2014-02-10 13:00:00,66.19,66.29,66.19,66.28,21000.0,42.8644,42.9292,42.8644,42.9227,21000.0
2014-02-10 13:30:00,66.26,66.37,66.22,66.25,22000.0,42.9097,42.981,42.8838,42.9033,22000.0
2014-02-10 14:00:00,66.25,66.39,66.24,66.35,25000.0,42.9033,42.9939,42.8968,42.968,25000.0
2014-02-10 14:30:00,66.36,66.54,66.34,66.52,34200.0,42.9745,43.0911,42.9616,43.0781,34200.0
2014-02-10 15:00:00,66.52,66.53,66.33,66.49,64700.0,43.0781,43.0846,42.9551,43.0587,64700.0
2014-02-10 15:30:00,66.48,66.53,66.34,66.37,137600.0,43.0522,43.0846,42.9616,42.981,137600.0
2014-02-11 09:30:00,66.24,66.64,66.05,66.6,24600.0,42.8968,43.1558,42.7738,43.1299,24600.0
2014-02-11 10:00:00,66.6,66.81,66.46,66.71,35100.0,43.1299,43.2659,43.0393,43.2012,35100.0
2014-02-11 10:30:00,66.72,66.75,66.56,66.75,23600.0,43.2076,43.2271,43.104,43.2271,23600.0
2014-02-11 11:00:00,66.82,66.86,66.59,66.59,47300.0,43.2724,43.2983,43.1235,43.1235,47300.0
2014-02-11 11:30:00,66.6,66.86,66.46,66.86,46800.0,43.1299,43.2983,43.0393,43.2983,46800.0
2014-02-11 12:00:00,66.87,67.16,66.86,67.16,30700.0,43.3048,43.4926,43.2983,43.4926,30700.0
2014-02-11 12:30:00,67.15,67.24,67.01,67.02,19200.0,43.4861,43.5444,43.3954,43.4019,19200.0
2014-02-11 13:00:00,67.06,67.13,66.99,67.04,31400.0,43.4278,43.4732,43.3825,43.4149,31400.0
2014-02-11 13:30:00,67.02,67.03,66.79,66.79,25600.0,43.4019,43.4084,43.253,43.253,25600.0
2014-02-11 14:00:00,66.77,66.78,66.56,66.6,44800.0,43.24,43.2465,43.104,43.1299,44800.0
2014-02-11 14:30:00,66.62,66.69,66.53,66.69,45200.0,43.1429,43.1882,43.0846,43.1882,45200.0
2014-02-11 15:00:00,66.69,66.71,66.46,66.47,39200.0,43.1882,43.2012,43.0393,43.0457,39200.0
2014-02-11 15:30:00,66.48,66.5,66.32,66.46,211000.0,43.0522,43.0652,42.9486,43.0393,211000.0
2014-02-12 09:30:00,66.46,66.65,66.02,66.63,34000.0,43.0393,43.1623,42.7543,43.1494,34000.0
2014-02-12 10:00:00,66.61,66.76,66.32,66.56,31600.0,43.1364,43.2335,42.9486,43.104,31600.0
2014-02-12 10:30:00,66.52,66.55,66.33,66.47,25900.0,43.0781,43.0976,42.9551,43.0457,25900.0
2014-02-12 11:00:00,66.47,66.55,66.23,66.23,68000.0,43.0457,43.0976,42.8903,42.8903,68000.0
2014-02-12 11:30:00,66.22,66.22,65.94,65.94,56800.0,42.8838,42.8838,42.7025,42.7025,56800.0
2014-02-12 12:00:00,65.94,66.0,65.92,65.98,32200.0,42.7025,42.7414,42.6896,42.7284,32200.0
2014-02-12 12:30:00,66.0,66.0,65.91,65.94,58000.0,42.7414,42.7414,42.6831,42.7025,58000.0
2014-02-12 13:00:00,65.95,65.97,65.9,65.95,32400.0,42.709,42.7219,42.6766,42.709,32400.0
2014-02-12 13:30:00,65.94,65.98,65.84,65.84,32500.0,42.7025,42.7284,42.6378,42.6378,32500.0
2014-02-12 14:00:00,65.86,65.87,65.71,65.71,50900.0,42.6507,42.6572,42.5536,42.5536,50900.0
2014-02-12 14:30:00,65.71,65.71,65.58,65.61,45900.0,42.5536,42.5536,42.4694,42.4888,45900.0
2014-02-12 15:00:00,65.6,65.62,65.46,65.49,97800.0,42.4823,42.4953,42.3917,42.4111,97800.0
2014-02-12 15:30:00,65.5,65.51,65.39,65.5,509700.0,42.4176,42.4241,42.3463,42.4176,509700.0
2014-02-13 09:30:00,65.05,65.42,64.98,65.3,186400.0,42.1262,42.3658,42.0808,42.2881,186400.0
2014-02-13 10:00:00,65.31,65.54,65.31,65.46,132600.0,42.2945,42.4435,42.2945,42.3917,132600.0
2014-02-13 10:30:00,65.45,65.5,65.39,65.48,70500.0,42.3852,42.4176,42.3463,42.4046,70500.0
2014-02-13 11:00:00,65.48,65.63,65.45,65.53,47100.0,42.4046,42.5018,42.3852,42.437,47100.0
2014-02-13 11:30:00,65.51,65.57,65.48,65.53,34500.0,42.4241,42.4629,42.4046,42.437,34500.0
2014-02-13 12:00:00,65.52,65.58,65.45,65.53,35800.0,42.4305,42.4694,42.3852,42.437,35800.0
2014-02-13 12:30:00,65.55,65.59,65.47,65.55,33500.0,42.45,42.4759,42.3981,42.45,33500.0
2014-02-13 13:00:00,65.55,65.58,65.47,65.48,39000.0,42.45,42.4694,42.3981,42.4046,39000.0
2014-02-13 13:30:00,65.5,65.52,65.42,65.44,68000.0,42.4176,42.4305,42.3658,42.3787,68000.0
2014-02-13 14:00:00,65.46,65.52,65.31,65.34,85300.0,42.3917,42.4305,42.2945,42.314,85300.0
2014-02-13 14:30:00,65.34,65.4,65.3,65.36,54000.0,42.314,42.3528,42.2881,42.3269,54000.0
2014-02-13 15:00:00,65.35,65.39,65.16,65.21,63000.0,42.3204,42.3463,42.1974,42.2298,63000.0
2014-02-13 15:30:00,65.21,65.31,65.18,65.3,141700.0,42.2298,42.2945,42.2103,42.2881,141700.0
2014-02-14 09:30:00,65.07,65.4,65.0,65.24,35300.0,42.1391,42.3528,42.0938,42.2492,35300.0
2014-02-14 10:00:00,65.22,65.24,65.04,65.05,36300.0,42.2362,42.2492,42.1197,42.1262,36300.0
2014-02-14 10:30:00,65.08,65.22,65.06,65.17,21000.0,42.1456,42.2362,42.1326,42.2039,21000.0
2014-02-14 11:00:00,65.17,65.22,65.08,65.08,29200.0,42.2039,42.2362,42.1456,42.1456,29200.0
2014-02-14 11:30:00,65.09,65.11,64.98,65.1,32000.0,42.1521,42.165,42.0808,42.1585,32000.0
2014-02-14 12:00:00,65.12,65.15,64.95,64.95,26800.0,42.1715,42.1909,42.0614,42.0614,26800.0
2014-02-14 12:30:00,64.94,64.96,64.89,64.95,37700.0,42.0549,42.0679,42.0225,42.0614,37700.0
2014-02-14 13:00:00,64.97,65.12,64.95,65.06,26100.0,42.0743,42.1715,42.0614,42.1326,26100.0
2014-02-14 13:30:00,65.06,65.06,64.99,65.05,23500.0,42.1326,42.1326,42.0873,42.1262,23500.0
2014-02-14 14:00:00,65.05,65.05,65.01,65.03,35500.0,42.1262,42.1262,42.1003,42.1132,35500.0
2014-02-14 14:30:00,65.03,65.05,64.99,64.99,38400.0,42.1132,42.1262,42.0873,42.0873,38400.0
2014-02-14 15:00:00,64.99,65.03,64.95,65.03,42000.0,42.0873,42.1132,42.0614,42.1132,42000.0
2014-02-14 15:30:00,65.03,65.06,64.85,65.01,98900.0,42.1132,42.1326,41.9966,42.1003,98900.0
2014-02-18 09:30:00,64.99,65.15,64.64,65.05,19800.0,42.0873,42.1909,41.8606,42.1262,19800.0
2014-02-18 10:00:00,65.03,65.15,64.77,64.83,17600.0,42.1132,42.1909,41.9448,41.9837,17600.0
2014-02-18 10:30:00,64.84,65.08,64.76,65.02,14600.0,41.9902,42.1456,41.9384,42.1067,14600.0
2014-02-18 11:00:00,65.05,65.44,65.0,65.31,35300.0,42.1262,42.3787,42.0938,42.2945,35300.0
2014-02-18 11:30:00,65.3,65.36,65.11,65.11,26800.0,42.2881,42.3269,42.165,42.165,26800.0
2014-02-18 12:00:00,65.11,65.17,65.03,65.05,28300.0,42.165,42.2039,42.1132,42.1262,28300.0
2014-02-18 12:30:00,65.05,65.1,65.0,65.04,16500.0,42.1262,42.1585,42.0938,42.1197,16500.0
2014-02-18 13:00:00,65.06,65.14,65.02,65.08,12800.0,42.1326,42.1844,42.1067,42.1456,12800.0
2014-02-18 13:30:00,65.1,65.14,65.06,65.11,5400.0,42.1585,42.1844,42.1326,42.165,5400.0
2014-02-18 14:00:00,65.13,65.15,65.03,65.03,38400.0,42.178,42.1909,42.1132,42.1132,38400.0
2014-02-18 14:30:00,65.02,65.1,65.01,65.01,17600.0,42.1067,42.1585,42.1003,42.1003,17600.0
2014-02-18 15:00:00,65.02,65.16,64.96,65.16,40900.0,42.1067,42.1974,42.0679,42.1974,40900.0
2014-02-18 15:30:00,65.16,65.29,65.07,65.25,296900.0,42.1974,42.2816,42.1391,42.2557,296900.0
2014-02-19 09:30:00,64.98,65.58,64.92,65.33,124000.0,42.0808,42.4694,42.042,42.3075,124000.0
2014-02-19 10:00:00,65.34,65.74,65.31,65.74,44000.0,42.314,42.573,42.2945,42.573,44000.0
2014-02-19 10:30:00,65.74,65.75,65.62,65.66,31400.0,42.573,42.5795,42.4953,42.5212,31400.0
2014-02-19 11:00:00,65.65,65.75,65.62,65.73,32100.0,42.5147,42.5795,42.4953,42.5665,32100.0
2014-02-19 11:30:00,65.73,65.95,65.69,65.82,44800.0,42.5665,42.709,42.5406,42.6248,44800.0
2014-02-19 12:00:00,65.81,65.96,65.8,65.86,52200.0,42.6183,42.7155,42.6119,42.6507,52200.0
2014-02-19 12:30:00,65.88,65.98,65.84,65.95,21700.0,42.6637,42.7284,42.6378,42.709,21700.0
2014-02-19 13:00:00,65.94,66.09,65.92,65.99,21900.0,42.7025,42.7997,42.6896,42.7349,21900.0
2014-02-19 13:30:00,65.96,65.97,65.69,65.74,24700.0,42.7155,42.7219,42.5406,42.573,24700.0
2014-02-19 14:00:00,65.72,65.79,65.46,65.52,20800.0,42.56,42.6054,42.3917,42.4305,20800.0
2014-02-19 14:30:00,65.52,65.58,65.45,65.57,38200.0,42.4305,42.4694,42.3852,42.4629,38200.0
2014-02-19 15:00:00,65.56,65.61,65.3,65.31,45500.0,42.4564,42.4888,42.2881,42.2945,45500.0
2014-02-19 15:30:00,65.3,65.36,65.13,65.3,125300.0,42.2881,42.3269,42.178,42.2881,125300.0
2014-02-20 09:30:00,65.28,65.7,65.16,65.37,26000.0,42.2751,42.5471,42.1974,42.3334,26000.0
2014-02-20 10:00:00,65.32,65.39,65.06,65.12,28100.0,42.301,42.3463,42.1326,42.1715,28100.0
2014-02-20 10:30:00,65.14,65.25,64.96,65.07,41500.0,42.1844,42.2557,42.0679,42.1391,41500.0
2014-02-20 11:00:00,65.08,65.36,65.08,65.26,25200.0,42.1456,42.3269,42.1456,42.2622,25200.0
2014-02-20 11:30:00,65.27,65.37,65.07,65.17,93200.0,42.2686,42.3334,42.1391,42.2039,93200.0
2014-02-20 12:00:00,65.17,65.3,65.07,65.29,45400.0,42.2039,42.2881,42.1391,42.2816,45400.0
2014-02-20 12:30:00,65.28,65.28,65.06,65.1,23700.0,42.2751,42.2751,42.1326,42.1585,23700.0
2014-02-20 13:00:00,65.11,65.12,64.99,65.08,25300.0,42.165,42.1715,42.0873,42.1456,25300.0
2014-02-20 13:30:00,65.1,65.12,65.0,65.06,11200.0,42.1585,42.1715,42.0938,42.1326,11200.0
2014-02-20 14:00:00,65.03,65.06,64.95,65.01,23000.0,42.1132,42.1326,42.0614,42.1003,23000.0
2014-02-20 14:30:00,65.02,65.1,64.98,65.09,19300.0,42.1067,42.1585,42.0808,42.1521,19300.0
2014-02-20 15:00:00,65.11,65.18,65.01,65.03,42000.0,42.165,42.2103,42.1003,42.1132,42000.0
2014-02-20 15:30:00,65.04,65.27,65.02,65.26,121900.0,42.1197,42.2686,42.1067,42.2622,121900.0
2014-02-21 09:30:00,65.37,65.68,64.79,65.23,28300.0,42.3334,42.5341,41.9578,42.2427,28300.0
2014-02-21 10:00:00,65.26,65.43,65.2,65.39,31800.0,42.2622,42.3722,42.2233,42.3463,31800.0
2014-02-21 10:30:00,65.39,65.43,65.18,65.3,49400.0,42.3463,42.3722,42.2103,42.2881,49400.0
2014-02-21 11:00:00,65.33,65.64,65.32,65.63,33500.0,42.3075,42.5082,42.301,42.5018,33500.0
2014-02-21 11:30:00,65.64,65.73,65.49,65.51,22900.0,42.5082,42.5665,42.4111,42.4241,22900.0
2014-02-21 12:00:00,65.51,65.58,65.44,65.53,19800.0,42.4241,42.4694,42.3787,42.437,19800.0
2014-02-21 12:30:00,65.55,65.59,65.55,65.58,18600.0,42.45,42.4759,42.45,42.4694,18600.0
2014-02-21 13:00:00,65.58,65.58,65.48,65.48,16000.0,42.4694,42.4694,42.4046,42.4046,16000.0
2014-02-21 13:30:00,65.51,65.51,65.37,65.43,18500.0,42.4241,42.4241,42.3334,42.3722,18500.0
2014-02-21 14:00:00,65.43,65.57,65.42,65.55,27500.0,42.3722,42.4629,42.3658,42.45,27500.0
2014-02-21 14:30:00,65.52,65.52,65.34,65.37,27100.0,42.4305,42.4305,42.314,42.3334,27100.0
2014-02-21 15:00:00,65.37,65.39,65.32,65.35,55000.0,42.3334,42.3463,42.301,42.3204,55000.0
2014-02-21 15:30:00,65.37,65.5,65.2,65.33,228500.0,42.3334,42.4176,42.2233,42.3075,228500.0
2014-02-24 09:30:00,65.26,65.74,65.26,65.67,58800.0,42.2622,42.573,42.2622,42.5277,58800.0
2014-02-24 10:00:00,65.72,65.75,65.56,65.67,34200.0,42.56,42.5795,42.4564,42.5277,34200.0
2014-02-24 10:30:00,65.69,65.82,65.6,65.64,29800.0,42.5406,42.6248,42.4823,42.5082,29800.0
2014-02-24 11:00:00,65.63,65.72,65.54,65.71,36400.0,42.5018,42.56,42.4435,42.5536,36400.0
2014-02-24 11:30:00,65.72,65.76,65.63,65.65,21800.0,42.56,42.586,42.5018,42.5147,21800.0
2014-02-24 12:00:00,65.65,65.85,65.63,65.83,26700.0,42.5147,42.6442,42.5018,42.6313,26700.0
2014-02-24 12:30:00,65.83,65.88,65.77,65.88,17300.0,42.6313,42.6637,42.5924,42.6637,17300.0
2014-02-24 13:00:00,65.89,65.98,65.86,65.98,18400.0,42.6701,42.7284,42.6507,42.7284,18400.0
2014-02-24 13:30:00,65.97,65.97,65.73,65.73,25800.0,42.7219,42.7219,42.5665,42.5665,25800.0
2014-02-24 14:00:00,65.73,65.74,65.68,65.7,31100.0,42.5665,42.573,42.5341,42.5471,31100.0
2014-02-24 14:30:00,65.69,65.7,65.58,65.59,27800.0,42.5406,42.5471,42.4694,42.4759,27800.0
2014-02-24 15:00:00,65.57,65.59,65.43,65.52,50900.0,42.4629,42.4759,42.3722,42.4305,50900.0
2014-02-24 15:30:00,65.52,65.52,65.21,65.28,189200.0,42.4305,42.4305,42.2298,42.2751,189200.0
2014-02-25 09:30:00,65.31,65.57,65.15,65.39,29600.0,42.2945,42.4629,42.1909,42.3463,29600.0
2014-02-25 10:00:00,65.37,65.61,65.32,65.55,22100.0,42.3334,42.4888,42.301,42.45,22100.0
2014-02-25 10:30:00,65.6,65.9,65.59,65.89,19300.0,42.4823,42.6766,42.4759,42.6701,19300.0
2014-02-25 11:00:00,65.87,65.99,65.83,65.97,23200.0,42.6572,42.7349,42.6313,42.7219,23200.0
2014-02-25 11:30:00,65.96,65.97,65.83,65.95,16100.0,42.7155,42.7219,42.6313,42.709,16100.0
2014-02-25 12:00:00,65.96,66.17,65.95,66.15,18400.0,42.7155,42.8515,42.709,42.8385,18400.0
2014-02-25 12:30:00,66.14,66.14,66.01,66.01,16700.0,42.832,42.832,42.7478,42.7478,16700.0
2014-02-25 13:00:00,66.04,66.13,66.0,66.13,33700.0,42.7673,42.8256,42.7414,42.8256,33700.0
2014-02-25 13:30:00,66.12,66.19,66.12,66.13,16300.0,42.8191,42.8644,42.8191,42.8256,16300.0
2014-02-25 14:00:00,66.14,66.17,66.03,66.08,30300.0,42.832,42.8515,42.7608,42.7932,30300.0
2014-02-25 14:30:00,66.08,66.09,65.96,65.99,32000.0,42.7932,42.7997,42.7155,42.7349,32000.0
2014-02-25 15:00:00,65.99,66.01,65.84,65.84,34800.0,42.7349,42.7478,42.6378,42.6378,34800.0
2014-02-25 15:30:00,65.84,65.87,65.75,65.86,87300.0,42.6378,42.6572,42.5795,42.6507,87300.0
2014-02-26 09:30:00,66.16,66.48,65.95,66.41,41200.0,42.845,43.0522,42.709,43.0069,41200.0
2014-02-26 10:00:00,66.42,66.6,66.18,66.33,39000.0,43.0134,43.1299,42.8579,42.9551,39000.0
2014-02-26 10:30:00,66.34,66.57,66.33,66.47,30600.0,42.9616,43.1105,42.9551,43.0457,30600.0
2014-02-26 11:00:00,66.46,66.56,66.27,66.56,24600.0,43.0393,43.104,42.9162,43.104,24600.0
2014-02-26 11:30:00,66.57,66.57,66.28,66.41,25200.0,43.1105,43.1105,42.9227,43.0069,25200.0
2014-02-26 12:00:00,66.4,66.41,66.1,66.15,31300.0,43.0004,43.0069,42.8061,42.8385,31300.0
2014-02-26 12:30:00,66.15,66.18,65.92,65.93,19700.0,42.8385,42.8579,42.6896,42.696,19700.0
2014-02-26 13:00:00,65.94,66.27,65.92,66.16,23200.0,42.7025,42.9162,42.6896,42.845,23200.0
2014-02-26 13:30:00,66.18,66.27,66.13,66.17,30500.0,42.8579,42.9162,42.8256,42.8515,30500.0
2014-02-26 14:00:00,66.19,66.21,66.09,66.13,47900.0,42.8644,42.8774,42.7997,42.8256,47900.0
2014-02-26 14:30:00,66.12,66.22,66.04,66.04,24900.0,42.8191,42.8838,42.7673,42.7673,24900.0
2014-02-26 15:00:00,66.05,66.2,65.83,66.03,213700.0,42.7738,42.8709,42.6313,42.7608,213700.0
2014-02-26 15:30:00,66.03,66.18,66.01,66.16,84500.0,42.7608,42.8579,42.7478,42.845,84500.0
2014-02-27 09:30:00,65.94,66.2,65.78,66.03,50100.0,42.7025,42.8709,42.5989,42.7608,50100.0
2014-02-27 10:00:00,66.05,66.05,65.74,65.76,28800.0,42.7738,42.7738,42.573,42.586,28800.0
2014-02-27 10:30:00,65.74,65.93,65.73,65.8,16800.0,42.573,42.696,42.5665,42.6119,16800.0
2014-02-27 11:00:00,65.78,65.93,65.72,65.91,28800.0,42.5989,42.696,42.56,42.6831,28800.0
2014-02-27 11:30:00,65.92,65.92,65.46,65.5,11700.0,42.6896,42.6896,42.3917,42.4176,11700.0
2014-02-27 12:00:00,65.5,65.54,65.38,65.44,35200.0,42.4176,42.4435,42.3399,42.3787,35200.0
2014-02-27 12:30:00,65.42,65.42,65.3,65.37,13800.0,42.3658,42.3658,42.2881,42.3334,13800.0
2014-02-27 13:00:00,65.41,65.48,65.37,65.44,25700.0,42.3593,42.4046,42.3334,42.3787,25700.0
2014-02-27 13:30:00,65.44,65.52,65.33,65.41,21400.0,42.3787,42.4305,42.3075,42.3593,21400.0
2014-02-27 14:00:00,65.42,65.52,65.36,65.43,63400.0,42.3658,42.4305,42.3269,42.3722,63400.0
2014-02-27 14:30:00,65.44,65.56,65.35,65.53,13200.0,42.3787,42.4564,42.3204,42.437,13200.0
2014-02-27 15:00:00,65.53,65.66,65.51,65.64,16300.0,42.437,42.5212,42.4241,42.5082,16300.0
2014-02-27 15:30:00,65.62,65.64,65.52,65.58,61200.0,42.4953,42.5082,42.4305,42.4694,61200.0
2014-02-28 09:30:00,65.52,65.73,65.34,65.57,38200.0,42.4305,42.5665,42.314,42.4629,38200.0
2014-02-28 10:00:00,65.57,65.76,65.48,65.59,36200.0,42.4629,42.586,42.4046,42.4759,36200.0
2014-02-28 10:30:00,65.6,66.04,65.57,66.04,85500.0,42.4823,42.7673,42.4629,42.7673,85500.0
2014-02-28 11:00:00,65.99,66.04,65.89,66.0,72000.0,42.7349,42.7673,42.6701,42.7414,72000.0
2014-02-28 11:30:00,66.0,66.07,65.92,66.0,53300.0,42.7414,42.7867,42.6896,42.7414,53300.0
2014-02-28 12:00:00,66.0,66.3,66.0,66.28,28900.0,42.7414,42.9357,42.7414,42.9227,28900.0
2014-02-28 12:30:00,66.27,66.4,66.26,66.39,23300.0,42.9162,43.0004,42.9097,42.9939,23300.0
2014-02-28 13:00:00,66.41,66.48,66.39,66.46,33100.0,43.0069,43.0522,42.9939,43.0393,33100.0
2014-02-28 13:30:00,66.47,66.51,66.44,66.47,37500.0,43.0457,43.0716,43.0263,43.0457,37500.0
2014-02-28 14:00:00,66.46,66.64,66.38,66.62,40500.0,43.0393,43.1558,42.9875,43.1429,40500.0
2014-02-28 14:30:00,66.63,66.75,66.6,66.74,55000.0,43.1494,43.2271,43.1299,43.2206,55000.0
2014-02-28 15:00:00,66.73,66.73,66.44,66.66,70400.0,43.2141,43.2141,43.0263,43.1688,70400.0
2014-02-28 15:30:00,66.66,67.06,66.66,66.7,190400.0,43.1688,43.4278,43.1688,43.1947,190400.0
2014-03-03 09:30:00,66.44,66.96,66.41,66.92,30500.0,43.0263,43.3631,43.0069,43.3372,30500.0
2014-03-03 10:00:00,66.94,66.96,66.61,66.68,23400.0,43.3501,43.3631,43.1364,43.1817,23400.0
2014-03-03 10:30:00,66.64,66.67,66.38,66.5,19900.0,43.1558,43.1753,42.9875,43.0652,19900.0
2014-03-03 11:00:00,66.49,66.69,66.35,66.66,15300.0,43.0587,43.1882,42.968,43.1688,15300.0
2014-03-03 11:30:00,66.6,66.64,66.53,66.59,19500.0,43.1299,43.1558,43.0846,43.1235,19500.0
2014-03-03 12:00:00,66.59,66.68,66.55,66.68,22800.0,43.1235,43.1817,43.0976,43.1817,22800.0
2014-03-03 12:30:00,66.69,66.81,66.65,66.76,16100.0,43.1882,43.2659,43.1623,43.2335,16100.0
2014-03-03 13:00:00,66.78,66.86,66.63,66.65,23500.0,43.2465,43.2983,43.1494,43.1623,23500.0
2014-03-03 13:30:00,66.65,66.75,66.56,66.73,20600.0,43.1623,43.2271,43.104,43.2141,20600.0
2014-03-03 14:00:00,66.74,66.74,66.62,66.65,17700.0,43.2206,43.2206,43.1429,43.1623,17700.0
2014-03-03 14:30:00,66.62,66.65,66.56,66.58,14300.0,43.1429,43.1623,43.104,43.117,14300.0
2014-03-03 15:00:00,66.58,66.63,66.39,66.46,29800.0,43.117,43.1494,42.9939,43.0393,29800.0
2014-03-03 15:30:00,66.45,66.53,66.28,66.53,67500.0,43.0328,43.0846,42.9227,43.0846,67500.0
2014-03-04 09:30:00,67.08,67.45,66.93,67.04,45300.0,43.4408,43.6804,43.3436,43.4149,45300.0
2014-03-04 10:00:00,67.06,67.27,66.98,67.17,16900.0,43.4278,43.5638,43.376,43.4991,16900.0
2014-03-04 10:30:00,67.15,67.35,67.12,67.27,28800.0,43.4861,43.6156,43.4667,43.5638,28800.0
2014-03-04 11:00:00,67.25,67.35,67.25,67.29,21700.0,43.5509,43.6156,43.5509,43.5768,21700.0
2014-03-04 11:30:00,67.31,67.33,67.16,67.24,28200.0,43.5897,43.6027,43.4926,43.5444,28200.0
2014-03-04 12:00:00,67.25,67.34,67.22,67.28,24700.0,43.5509,43.6092,43.5314,43.5703,24700.0
2014-03-04 12:30:00,67.28,67.29,67.06,67.08,21200.0,43.5703,43.5768,43.4278,43.4408,21200.0
2014-03-04 13:00:00,67.08,67.09,66.96,66.97,25700.0,43.4408,43.4473,43.3631,43.3695,25700.0
2014-03-04 13:30:00,66.98,67.0,66.83,66.85,27400.0,43.376,43.389,43.2789,43.2918,27400.0
2014-03-04 14:00:00,66.85,66.85,66.72,66.74,27700.0,43.2918,43.2918,43.2076,43.2206,27700.0
2014-03-04 14:30:00,66.78,66.82,66.7,66.74,30200.0,43.2465,43.2724,43.1947,43.2206,30200.0
2014-03-04 15:00:00,66.73,66.87,66.72,66.81,28300.0,43.2141,43.3048,43.2076,43.2659,28300.0
2014-03-04 15:30:00,66.82,67.17,66.81,67.07,101800.0,43.2724,43.4991,43.2659,43.4343,101800.0
2014-03-05 09:30:00,67.19,67.21,66.8,67.1,26800.0,43.512,43.525,43.2595,43.4537,26800.0
2014-03-05 10:00:00,67.13,67.48,67.13,67.4,27600.0,43.4732,43.6998,43.4732,43.648,27600.0
2014-03-05 10:30:00,67.39,67.39,67.11,67.21,20400.0,43.6415,43.6415,43.4602,43.525,20400.0
2014-03-05 11:00:00,67.16,67.23,66.8,66.84,16200.0,43.4926,43.5379,43.2595,43.2854,16200.0
2014-03-05 11:30:00,66.81,66.81,66.55,66.57,13500.0,43.2659,43.2659,43.0976,43.1105,13500.0
2014-03-05 12:00:00,66.56,66.61,66.41,66.5,16100.0,43.104,43.1364,43.0069,43.0652,16100.0
2014-03-05 12:30:00,66.5,66.65,66.45,66.54,10200.0,43.0652,43.1623,43.0328,43.0911,10200.0
2014-03-05 13:00:00,66.57,66.77,66.57,66.7,10800.0,43.1105,43.24,43.1105,43.1947,10800.0
2014-03-05 13:30:00,66.7,66.77,66.63,66.71,23600.0,43.1947,43.24,43.1494,43.2012,23600.0
2014-03-05 14:00:00,66.77,66.81,66.66,66.69,9700.0,43.24,43.2659,43.1688,43.1882,9700.0
2014-03-05 14:30:00,66.7,66.71,66.58,66.6,19100.0,43.1947,43.2012,43.117,43.1299,19100.0
2014-03-05 15:00:00,66.61,66.64,66.51,66.56,40000.0,43.1364,43.1558,43.0716,43.104,40000.0
2014-03-05 15:30:00,66.56,66.94,66.55,66.93,87400.0,43.104,43.3501,43.0976,43.3436,87400.0
2014-03-06 09:30:00,66.94,67.16,66.37,66.37,43300.0,43.3501,43.4926,42.981,42.981,43300.0
2014-03-06 10:00:00,66.41,66.41,65.87,65.95,180400.0,43.0069,43.0069,42.6572,42.709,180400.0
2014-03-06 10:30:00,66.0,66.38,66.0,66.34,27800.0,42.7414,42.9875,42.7414,42.9616,27800.0
2014-03-06 11:00:00,66.36,66.48,66.29,66.42,12900.0,42.9745,43.0522,42.9292,43.0134,12900.0
2014-03-06 11:30:00,66.42,66.6,66.3,66.54,23200.0,43.0134,43.1299,42.9357,43.0911,23200.0
2014-03-06 12:00:00,66.51,66.61,66.27,66.27,8800.0,43.0716,43.1364,42.9162,42.9162,8800.0
2014-03-06 12:30:00,66.29,66.34,66.18,66.26,22900.0,42.9292,42.9616,42.8579,42.9097,22900.0
2014-03-06 13:00:00,66.25,66.37,66.24,66.31,13200.0,42.9033,42.981,42.8968,42.9421,13200.0
2014-03-06 13:30:00,66.31,66.39,66.07,66.07,44100.0,42.9421,42.9939,42.7867,42.7867,44100.0
2014-03-06 14:00:00,66.11,66.32,66.11,66.32,29100.0,42.8126,42.9486,42.8126,42.9486,29100.0
2014-03-06 14:30:00,66.32,66.4,66.26,66.37,19200.0,42.9486,43.0004,42.9097,42.981,19200.0
2014-03-06 15:00:00,66.38,66.61,66.38,66.61,31300.0,42.9875,43.1364,42.9875,43.1364,31300.0
2014-03-06 15:30:00,66.61,66.7,66.36,66.39,116000.0,43.1364,43.1947,42.9745,42.9939,116000.0
2014-03-07 09:30:00,66.33,66.47,65.64,65.65,36100.0,42.9551,43.0457,42.5082,42.5147,36100.0
2014-03-07 10:00:00,65.61,65.9,65.6,65.9,21600.0,42.4888,42.6766,42.4823,42.6766,21600.0
2014-03-07 10:30:00,65.9,66.0,65.74,65.84,16500.0,42.6766,42.7414,42.573,42.6378,16500.0
2014-03-07 11:00:00,65.8,65.92,65.75,65.89,14400.0,42.6119,42.6896,42.5795,42.6701,14400.0
2014-03-07 11:30:00,65.9,65.96,65.9,65.95,20100.0,42.6766,42.7155,42.6766,42.709,20100.0
2014-03-07 12:00:00,65.93,66.23,65.82,66.2,48700.0,42.696,42.8903,42.6248,42.8709,48700.0
2014-03-07 12:30:00,66.2,66.25,66.14,66.16,10300.0,42.8709,42.9033,42.832,42.845,10300.0
2014-03-07 13:00:00,66.13,66.23,66.06,66.21,14800.0,42.8256,42.8903,42.7802,42.8774,14800.0
2014-03-07 13:30:00,66.18,66.25,66.14,66.25,13800.0,42.8579,42.9033,42.832,42.9033,13800.0
2014-03-07 14:00:00,66.23,66.26,66.13,66.13,16800.0,42.8903,42.9097,42.8256,42.8256,16800.0
2014-03-07 14:30:00,66.13,66.53,66.13,66.52,24600.0,42.8256,43.0846,42.8256,43.0781,24600.0
2014-03-07 15:00:00,66.51,66.61,66.47,66.57,25100.0,43.0716,43.1364,43.0457,43.1105,25100.0
2014-03-07 15:30:00,66.56,66.56,66.4,66.51,69000.0,43.104,43.104,43.0004,43.0716,69000.0
2014-03-10 09:30:00,66.36,66.5,65.91,66.14,23500.0,42.9745,43.0652,42.6831,42.832,23500.0
2014-03-10 10:00:00,66.17,66.26,66.08,66.16,26000.0,42.8515,42.9097,42.7932,42.845,26000.0
2014-03-10 10:30:00,66.14,66.34,66.14,66.33,20700.0,42.832,42.9616,42.832,42.9551,20700.0
2014-03-10 11:00:00,66.3,66.34,66.19,66.24,22100.0,42.9357,42.9616,42.8644,42.8968,22100.0
2014-03-10 11:30:00,66.26,66.27,65.85,65.87,25100.0,42.9097,42.9162,42.6442,42.6572,25100.0
2014-03-10 12:00:00,65.85,66.02,65.81,66.02,17500.0,42.6442,42.7543,42.6183,42.7543,17500.0
2014-03-10 12:30:00,66.03,66.03,65.89,65.94,18100.0,42.7608,42.7608,42.6701,42.7025,18100.0
2014-03-10 13:00:00,65.92,65.92,65.69,65.84,17100.0,42.6896,42.6896,42.5406,42.6378,17100.0
2014-03-10 13:30:00,65.83,65.88,65.68,65.74,60800.0,42.6313,42.6637,42.5341,42.573,60800.0
2014-03-10 14:00:00,65.73,65.8,65.67,65.74,56000.0,42.5665,42.6119,42.5277,42.573,56000.0
2014-03-10 14:30:00,65.75,65.79,65.65,65.68,39100.0,42.5795,42.6054,42.5147,42.5341,39100.0
2014-03-10 15:00:00,65.67,65.72,65.54,65.6,65100.0,42.5277,42.56,42.4435,42.4823,65100.0
2014-03-10 15:30:00,65.6,65.77,65.59,65.71,115400.0,42.4823,42.5924,42.4759,42.5536,115400.0
2014-03-11 09:30:00,65.83,65.9,65.54,65.68,36100.0,42.6313,42.6766,42.4435,42.5341,36100.0
2014-03-11 10:00:00,65.7,65.92,65.67,65.92,28000.0,42.5471,42.6896,42.5277,42.6896,28000.0
2014-03-11 10:30:00,65.9,65.97,65.82,65.9,58800.0,42.6766,42.7219,42.6248,42.6766,58800.0
2014-03-11 11:00:00,65.9,66.09,65.88,66.05,32200.0,42.6766,42.7997,42.6637,42.7738,32200.0
2014-03-11 11:30:00,66.04,66.13,65.91,66.09,41300.0,42.7673,42.8256,42.6831,42.7997,41300.0
2014-03-11 12:00:00,66.11,66.16,66.01,66.07,16900.0,42.8126,42.845,42.7478,42.7867,16900.0
2014-03-11 12:30:00,66.04,66.05,65.93,66.0,12500.0,42.7673,42.7738,42.696,42.7414,12500.0
2014-03-11 13:00:00,65.99,66.09,65.89,65.94,23500.0,42.7349,42.7997,42.6701,42.7025,23500.0
2014-03-11 13:30:00,65.92,66.13,65.92,66.1,12100.0,42.6896,42.8256,42.6896,42.8061,12100.0
2014-03-11 14:00:00,66.09,66.09,65.94,65.97,12200.0,42.7997,42.7997,42.7025,42.7219,12200.0
2014-03-11 14:30:00,65.93,66.03,65.92,66.01,18100.0,42.696,42.7608,42.6896,42.7478,18100.0
2014-03-11 15:00:00,66.0,66.04,65.94,66.03,27000.0,42.7414,42.7673,42.7025,42.7608,27000.0
2014-03-11 15:30:00,66.03,66.29,66.03,66.25,65300.0,42.7608,42.9292,42.7608,42.9033,65300.0
2014-03-12 09:30:00,66.15,66.52,65.91,66.32,45700.0,42.8385,43.0781,42.6831,42.9486,45700.0
2014-03-12 10:00:00,66.41,66.46,66.19,66.43,27600.0,43.0069,43.0393,42.8644,43.0198,27600.0
2014-03-12 10:30:00,66.43,66.53,66.33,66.42,14600.0,43.0198,43.0846,42.9551,43.0134,14600.0
2014-03-12 11:00:00,66.41,66.45,66.27,66.35,26700.0,43.0069,43.0328,42.9162,42.968,26700.0
2014-03-12 11:30:00,66.34,66.43,66.31,66.37,21600.0,42.9616,43.0198,42.9421,42.981,21600.0
2014-03-12 12:00:00,66.39,66.43,66.34,66.36,10800.0,42.9939,43.0198,42.9616,42.9745,10800.0
2014-03-12 12:30:00,66.39,66.4,66.3,66.36,15700.0,42.9939,43.0004,42.9357,42.9745,15700.0
2014-03-12 13:00:00,66.35,66.36,66.26,66.3,11800.0,42.968,42.9745,42.9097,42.9357,11800.0
2014-03-12 13:30:00,66.29,66.32,66.25,66.3,26800.0,42.9292,42.9486,42.9033,42.9357,26800.0
2014-03-12 14:00:00,66.29,66.36,66.25,66.32,11300.0,42.9292,42.9745,42.9033,42.9486,11300.0
2014-03-12 14:30:00,66.33,66.34,66.23,66.24,56400.0,42.9551,42.9616,42.8903,42.8968,56400.0
2014-03-12 15:00:00,66.25,66.31,66.23,66.27,27100.0,42.9033,42.9421,42.8903,42.9162,27100.0
2014-03-12 15:30:00,66.27,66.35,66.18,66.31,85100.0,42.9162,42.968,42.8579,42.9421,85100.0
2014-03-13 09:30:00,66.41,66.64,65.97,66.07,11800.0,43.0069,43.1558,42.7219,42.7867,11800.0
2014-03-13 10:00:00,66.05,66.05,65.65,65.92,9100.0,42.7738,42.7738,42.5147,42.6896,9100.0
2014-03-13 10:30:00,65.94,66.16,65.93,65.97,90700.0,42.7025,42.845,42.696,42.7219,90700.0
2014-03-13 11:00:00,66.0,66.14,65.9,66.1,41800.0,42.7414,42.832,42.6766,42.8061,41800.0
2014-03-13 11:30:00,66.09,66.31,66.09,66.3,8800.0,42.7997,42.9421,42.7997,42.9357,8800.0
2014-03-13 12:00:00,66.3,66.41,66.22,66.22,8800.0,42.9357,43.0069,42.8838,42.8838,8800.0
2014-03-13 12:30:00,66.18,66.35,66.12,66.35,9600.0,42.8579,42.968,42.8191,42.968,9600.0
2014-03-13 13:00:00,66.36,66.47,66.25,66.46,10200.0,42.9745,43.0457,42.9033,43.0393,10200.0
2014-03-13 13:30:00,66.49,66.49,66.42,66.47,5300.0,43.0587,43.0587,43.0134,43.0457,5300.0
2014-03-13 14:00:00,66.48,66.54,66.4,66.44,12900.0,43.0522,43.0911,43.0004,43.0263,12900.0
2014-03-13 14:30:00,66.45,66.5,66.38,66.43,15400.0,43.0328,43.0652,42.9875,43.0198,15400.0
2014-03-13 15:00:00,66.44,66.46,66.27,66.39,22700.0,43.0263,43.0393,42.9162,42.9939,22700.0
2014-03-13 15:30:00,66.4,66.5,66.37,66.42,51700.0,43.0004,43.0652,42.981,43.0134,51700.0
2014-03-14 09:30:00,66.42,67.19,66.42,66.88,14500.0,43.0134,43.512,43.0134,43.3113,14500.0
2014-03-14 10:00:00,66.88,67.02,66.81,66.97,25400.0,43.3113,43.4019,43.2659,43.3695,25400.0
2014-03-14 10:30:00,66.99,67.06,66.89,67.01,13900.0,43.3825,43.4278,43.3177,43.3954,13900.0
2014-03-14 11:00:00,67.06,67.14,67.0,67.05,12100.0,43.4278,43.4796,43.389,43.4213,12100.0
2014-03-14 11:30:00,67.03,67.25,67.0,67.09,10800.0,43.4084,43.5509,43.389,43.4473,10800.0
2014-03-14 12:00:00,67.09,67.1,67.0,67.02,20400.0,43.4473,43.4537,43.389,43.4019,20400.0
2014-03-14 12:30:00,67.02,67.11,66.91,66.97,16800.0,43.4019,43.4602,43.3307,43.3695,16800.0
2014-03-14 13:00:00,66.98,67.01,66.9,66.92,25400.0,43.376,43.3954,43.3242,43.3372,25400.0
2014-03-14 13:30:00,66.92,66.93,66.78,66.86,17000.0,43.3372,43.3436,43.2465,43.2983,17000.0
2014-03-14 14:00:00,66.86,66.89,66.78,66.88,17100.0,43.2983,43.3177,43.2465,43.3113,17100.0
2014-03-14 14:30:00,66.88,66.88,66.77,66.86,24700.0,43.3113,43.3113,43.24,43.2983,24700.0
2014-03-14 15:00:00,66.84,66.86,66.75,66.85,23700.0,43.2854,43.2983,43.2271,43.2918,23700.0
2014-03-14 15:30:00,66.85,66.91,66.77,66.91,37700.0,43.2918,43.3307,43.24,43.3307,37700.0
2014-03-17 09:30:00,66.98,67.49,66.98,67.22,73100.0,43.376,43.7063,43.376,43.5314,73100.0
2014-03-17 10:00:00,67.2,67.41,67.2,67.33,37900.0,43.5185,43.6545,43.5185,43.6027,37900.0
2014-03-17 10:30:00,67.37,67.42,67.24,67.38,21100.0,43.6286,43.661,43.5444,43.6351,21100.0
2014-03-17 11:00:00,67.37,67.37,66.83,66.83,18800.0,43.6286,43.6286,43.2789,43.2789,18800.0
2014-03-17 11:30:00,66.83,66.88,66.77,66.8,15400.0,43.2789,43.3113,43.24,43.2595,15400.0
2014-03-17 12:00:00,66.79,66.88,66.68,66.75,26200.0,43.253,43.3113,43.1817,43.2271,26200.0
2014-03-17 12:30:00,66.75,66.97,66.75,66.94,24100.0,43.2271,43.3695,43.2271,43.3501,24100.0
2014-03-17 13:00:00,66.97,66.97,66.8,66.9,16700.0,43.3695,43.3695,43.2595,43.3242,16700.0
2014-03-17 13:30:00,66.91,67.06,66.91,67.05,13800.0,43.3307,43.4278,43.3307,43.4213,13800.0
2014-03-17 14:00:00,67.06,67.17,67.0,67.09,21400.0,43.4278,43.4991,43.389,43.4473,21400.0
2014-03-17 14:30:00,67.12,67.17,67.07,67.16,10300.0,43.4667,43.4991,43.4343,43.4926,10300.0
2014-03-17 15:00:00,67.13,67.13,67.02,67.12,18500.0,43.4732,43.4732,43.4019,43.4667,18500.0
2014-03-17 15:30:00,67.14,67.27,67.09,67.24,36900.0,43.4796,43.5638,43.4473,43.5444,36900.0
2014-03-18 09:30:00,67.3,67.45,66.82,67.42,25600.0,43.5832,43.6804,43.2724,43.661,25600.0
2014-03-18 10:00:00,67.46,67.6,67.26,67.27,49100.0,43.6869,43.7775,43.5573,43.5638,49100.0
2014-03-18 10:30:00,67.28,67.38,67.15,67.17,19000.0,43.5703,43.6351,43.4861,43.4991,19000.0
2014-03-18 11:00:00,67.18,67.22,67.16,67.18,43100.0,43.5055,43.5314,43.4926,43.5055,43100.0
2014-03-18 11:30:00,67.18,67.35,67.17,67.33,16600.0,43.5055,43.6156,43.4991,43.6027,16600.0
2014-03-18 12:00:00,67.35,67.38,67.23,67.3,19800.0,43.6156,43.6351,43.5379,43.5832,19800.0
2014-03-18 12:30:00,67.29,67.35,67.26,67.33,8300.0,43.5768,43.6156,43.5573,43.6027,8300.0
2014-03-18 13:00:00,67.32,67.4,67.29,67.37,16800.0,43.5962,43.648,43.5768,43.6286,16800.0
2014-03-18 13:30:00,67.36,67.43,67.32,67.32,13800.0,43.6221,43.6674,43.5962,43.5962,13800.0
2014-03-18 14:00:00,67.33,67.38,67.25,67.33,28200.0,43.6027,43.6351,43.5509,43.6027,28200.0
2014-03-18 14:30:00,67.34,67.37,67.28,67.28,29600.0,43.6092,43.6286,43.5703,43.5703,29600.0
2014-03-18 15:00:00,67.3,67.31,67.26,67.29,61800.0,43.5832,43.5897,43.5573,43.5768,61800.0
2014-03-18 15:30:00,67.28,67.45,67.24,67.44,177900.0,43.5703,43.6804,43.5444,43.6739,177900.0
2014-03-19 09:30:00,67.48,67.99,67.22,67.96,29000.0,43.6998,44.0301,43.5314,44.0107,29000.0
2014-03-19 10:00:00,67.95,68.01,67.82,67.84,15400.0,44.0042,44.043,43.92,43.933,15400.0
2014-03-19 10:30:00,67.86,67.89,67.63,67.63,13500.0,43.9459,43.9653,43.797,43.797,13500.0
2014-03-19 11:00:00,67.58,67.59,67.41,67.42,10700.0,43.7646,43.7711,43.6545,43.661,10700.0
2014-03-19 11:30:00,67.39,67.42,67.16,67.18,10300.0,43.6415,43.661,43.4926,43.5055,10300.0
2014-03-19 12:00:00,67.15,67.16,66.84,66.85,23400.0,43.4861,43.4926,43.2854,43.2918,23400.0
2014-03-19 12:30:00,66.84,66.87,66.65,66.72,15200.0,43.2854,43.3048,43.1623,43.2076,15200.0
2014-03-19 13:00:00,66.72,66.83,66.66,66.66,9700.0,43.2076,43.2789,43.1688,43.1688,9700.0
2014-03-19 13:30:00,66.67,66.74,66.55,66.68,21200.0,43.1753,43.2206,43.0976,43.1817,21200.0
2014-03-19 14:00:00,66.67,66.71,66.23,66.27,33500.0,43.1753,43.2012,42.8903,42.9162,33500.0
2014-03-19 14:30:00,66.3,66.38,66.01,66.19,27000.0,42.9357,42.9875,42.7478,42.8644,27000.0
2014-03-19 15:00:00,66.15,66.15,65.66,65.73,45200.0,42.8385,42.8385,42.5212,42.5665,45200.0
2014-03-19 15:30:00,65.72,65.95,65.66,65.92,130700.0,42.56,42.709,42.5212,42.6896,130700.0
2014-03-20 09:30:00,65.97,66.14,65.67,65.7,47800.0,42.7219,42.832,42.5277,42.5471,47800.0
2014-03-20 10:00:00,65.7,65.96,65.57,65.93,51200.0,42.5471,42.7155,42.4629,42.696,51200.0
2014-03-20 10:30:00,65.94,65.99,65.75,65.9,43900.0,42.7025,42.7349,42.5795,42.6766,43900.0
2014-03-20 11:00:00,65.87,65.99,65.8,65.94,22100.0,42.6572,42.7349,42.6119,42.7025,22100.0
2014-03-20 11:30:00,65.94,66.11,65.9,66.11,17600.0,42.7025,42.8126,42.6766,42.8126,17600.0
2014-03-20 12:00:00,66.14,66.43,66.11,66.43,15600.0,42.832,43.0198,42.8126,43.0198,15600.0
2014-03-20 12:30:00,66.41,66.5,66.29,66.47,10300.0,43.0069,43.0652,42.9292,43.0457,10300.0
2014-03-20 13:00:00,66.5,66.64,66.49,66.55,14000.0,43.0652,43.1558,43.0587,43.0976,14000.0
2014-03-20 13:30:00,66.55,66.59,66.37,66.42,11100.0,43.0976,43.1235,42.981,43.0134,11100.0
2014-03-20 14:00:00,66.38,66.51,66.32,66.51,7100.0,42.9875,43.0716,42.9486,43.0716,7100.0
2014-03-20 14:30:00,66.52,66.64,66.5,66.61,12400.0,43.0781,43.1558,43.0652,43.1364,12400.0
2014-03-20 15:00:00,66.61,66.64,66.49,66.5,26300.0,43.1364,43.1558,43.0587,43.0652,26300.0
2014-03-20 15:30:00,66.5,66.86,66.43,66.74,193600.0,43.0652,43.2983,43.0198,43.2206,193600.0
2014-03-21 09:30:00,66.96,67.47,66.96,67.34,152700.0,43.3631,43.6933,43.3631,43.6092,152700.0
2014-03-21 10:00:00,67.42,67.69,67.34,67.45,33700.0,43.661,43.8358,43.6092,43.6804,33700.0
2014-03-21 10:30:00,67.45,67.55,67.28,67.44,17800.0,43.6804,43.7451,43.5703,43.6739,17800.0
2014-03-21 11:00:00,67.44,67.5,67.16,67.41,28500.0,43.6739,43.7128,43.4926,43.6545,28500.0
2014-03-21 11:30:00,67.36,67.46,67.24,67.27,7800.0,43.6221,43.6869,43.5444,43.5638,7800.0
2014-03-21 12:00:00,67.27,67.29,67.2,67.24,5000.0,43.5638,43.5768,43.5185,43.5444,5000.0
2014-03-21 12:30:00,67.22,67.28,67.16,67.23,11700.0,43.5314,43.5703,43.4926,43.5379,11700.0
2014-03-21 13:00:00,67.2,67.21,66.99,67.01,25400.0,43.5185,43.525,43.3825,43.3954,25400.0
2014-03-21 13:30:00,67.01,67.01,66.63,66.64,45500.0,43.3954,43.3954,43.1494,43.1558,45500.0
2014-03-21 14:00:00,66.65,66.83,66.55,66.58,12200.0,43.1623,43.2789,43.0976,43.117,12200.0
2014-03-21 14:30:00,66.58,66.71,66.55,66.7,36100.0,43.117,43.2012,43.0976,43.1947,36100.0
2014-03-21 15:00:00,66.72,66.76,66.6,66.72,21400.0,43.2076,43.2335,43.1299,43.2076,21400.0
2014-03-21 15:30:00,66.69,66.83,66.53,66.77,178200.0,43.1882,43.2789,43.0846,43.24,178200.0
2014-03-24 09:30:00,67.1,67.23,66.39,66.39,26200.0,43.4537,43.5379,42.9939,42.9939,26200.0
2014-03-24 10:00:00,66.39,66.41,66.2,66.32,10100.0,42.9939,43.0069,42.8709,42.9486,10100.0
2014-03-24 10:30:00,66.29,66.29,66.03,66.05,11400.0,42.9292,42.9292,42.7608,42.7738,11400.0
2014-03-24 11:00:00,65.98,66.16,65.98,66.11,9300.0,42.7284,42.845,42.7284,42.8126,9300.0
2014-03-24 11:30:00,66.07,66.15,65.99,66.09,6200.0,42.7867,42.8385,42.7349,42.7997,6200.0
2014-03-24 12:00:00,66.11,66.14,66.02,66.09,5600.0,42.8126,42.832,42.7543,42.7997,5600.0
2014-03-24 12:30:00,66.11,66.18,66.05,66.17,5300.0,42.8126,42.8579,42.7738,42.8515,5300.0
2014-03-24 13:00:00,66.22,66.39,66.2,66.37,7100.0,42.8838,42.9939,42.8709,42.981,7100.0
2014-03-24 13:30:00,66.36,66.56,66.33,66.54,8800.0,42.9745,43.104,42.9551,43.0911,8800.0
2014-03-24 14:00:00,66.53,66.7,66.52,66.57,12200.0,43.0846,43.1947,43.0781,43.1105,12200.0
2014-03-24 14:30:00,66.59,66.59,66.51,66.55,10000.0,43.1235,43.1235,43.0716,43.0976,10000.0
2014-03-24 15:00:00,66.54,66.61,66.45,66.61,20400.0,43.0911,43.1364,43.0328,43.1364,20400.0
2014-03-24 15:30:00,66.59,66.79,66.58,66.7,90900.0,43.1235,43.253,43.117,43.1947,90900.0
2014-03-25 09:30:00,66.97,67.42,66.95,67.13,14000.0,43.3695,43.661,43.3566,43.4732,14000.0
2014-03-25 10:00:00,67.17,67.19,66.87,66.93,16800.0,43.4991,43.512,43.3048,43.3436,16800.0
2014-03-25 10:30:00,66.94,67.09,66.87,66.87,17700.0,43.3501,43.4473,43.3048,43.3048,17700.0
2014-03-25 11:00:00,66.86,67.1,66.86,67.05,4000.0,43.2983,43.4537,43.2983,43.4213,4000.0
2014-03-25 11:30:00,66.97,67.01,66.87,66.97,9000.0,43.3695,43.3954,43.3048,43.3695,9000.0
2014-03-25 12:00:00,67.0,67.26,66.98,67.18,14000.0,43.389,43.5573,43.376,43.5055,14000.0
2014-03-25 12:30:00,67.19,67.27,67.17,67.19,12900.0,43.512,43.5638,43.4991,43.512,12900.0
2014-03-25 13:00:00,67.19,67.24,67.16,67.22,5600.0,43.512,43.5444,43.4926,43.5314,5600.0
2014-03-25 13:30:00,67.25,67.35,67.25,67.35,5300.0,43.5509,43.6156,43.5509,43.6156,5300.0
2014-03-25 14:00:00,67.38,67.6,67.34,67.54,13100.0,43.6351,43.7775,43.6092,43.7387,13100.0
2014-03-25 14:30:00,67.52,67.69,67.5,67.64,14700.0,43.7257,43.8358,43.7128,43.8034,14700.0
2014-03-25 15:00:00,67.65,67.8,67.63,67.77,16700.0,43.8099,43.907,43.797,43.8876,16700.0
2014-03-25 15:30:00,67.8,67.8,67.62,67.67,98500.0,43.907,43.907,43.7905,43.8229,98500.0
2014-03-26 09:30:00,67.94,67.94,66.97,67.02,24100.0,43.9977,43.9977,43.3695,43.4019,24100.0
2014-03-26 10:00:00,67.09,67.12,66.82,66.95,13600.0,43.4473,43.4667,43.2724,43.3566,13600.0
2014-03-26 10:30:00,66.92,66.96,66.76,66.78,17000.0,43.3372,43.3631,43.2335,43.2465,17000.0
2014-03-26 11:00:00,66.76,66.91,66.57,66.91,31600.0,43.2335,43.3307,43.1105,43.3307,31600.0
2014-03-26 11:30:00,66.9,67.01,66.88,66.95,7600.0,43.3242,43.3954,43.3113,43.3566,7600.0
2014-03-26 12:00:00,66.97,67.21,66.92,67.18,20900.0,43.3695,43.525,43.3372,43.5055,20900.0
2014-03-26 12:30:00,67.19,67.22,67.08,67.11,7200.0,43.512,43.5314,43.4408,43.4602,7200.0
2014-03-26 13:00:00,67.12,67.17,66.96,66.96,10900.0,43.4667,43.4991,43.3631,43.3631,10900.0
2014-03-26 13:30:00,66.92,66.94,66.68,66.7,16600.0,43.3372,43.3501,43.1817,43.1947,16600.0
2014-03-26 14:00:00,66.7,66.73,66.64,66.66,17700.0,43.1947,43.2141,43.1558,43.1688,17700.0
2014-03-26 14:30:00,66.69,66.88,66.68,66.87,18900.0,43.1882,43.3113,43.1817,43.3048,18900.0
2014-03-26 15:00:00,66.9,66.92,66.64,66.66,25000.0,43.3242,43.3372,43.1558,43.1688,25000.0
2014-03-26 15:30:00,66.66,66.7,66.42,66.5,69400.0,43.1688,43.1947,43.0134,43.0652,69400.0
2014-03-27 09:30:00,65.7,66.6,65.45,65.91,28300.0,42.969,43.5577,42.8055,43.1064,28300.0
2014-03-27 10:00:00,65.82,66.03,65.78,65.99,14600.0,43.0475,43.1849,43.0214,43.1587,14600.0
2014-03-27 10:30:00,66.04,66.13,65.89,65.91,14300.0,43.1914,43.2503,43.0933,43.1064,14300.0
2014-03-27 11:00:00,65.91,65.97,65.82,65.89,23100.0,43.1064,43.1456,43.0475,43.0933,23100.0
2014-03-27 11:30:00,65.9,66.1,65.85,66.1,17700.0,43.0999,43.2307,43.0672,43.2307,17700.0
2014-03-27 12:00:00,66.1,66.37,66.04,66.29,12500.0,43.2307,43.4072,43.1914,43.3549,12500.0
2014-03-27 12:30:00,66.31,66.32,66.16,66.32,6300.0,43.368,43.3745,43.2699,43.3745,6300.0
2014-03-27 13:00:00,66.32,66.56,66.32,66.44,9200.0,43.3745,43.5315,43.3745,43.453,9200.0
2014-03-27 13:30:00,66.44,66.46,66.3,66.36,4700.0,43.453,43.4661,43.3615,43.4007,4700.0
2014-03-27 14:00:00,66.34,66.35,66.0,66.25,16700.0,43.3876,43.3942,43.1653,43.3288,16700.0
2014-03-27 14:30:00,66.27,66.31,66.21,66.25,9900.0,43.3418,43.368,43.3026,43.3288,9900.0
2014-03-27 15:00:00,66.24,66.34,66.19,66.34,16300.0,43.3222,43.3876,43.2895,43.3876,16300.0
2014-03-27 15:30:00,66.35,66.58,66.32,66.55,44300.0,43.3942,43.5446,43.3745,43.525,44300.0
2014-03-28 09:30:00,66.84,67.05,66.51,66.69,18600.0,43.7146,43.852,43.4988,43.6165,18600.0
2014-03-28 10:00:00,66.55,66.68,66.24,66.34,30600.0,43.525,43.61,43.3222,43.3876,30600.0
2014-03-28 10:30:00,66.35,66.45,66.27,66.31,41000.0,43.3942,43.4596,43.3418,43.368,41000.0
2014-03-28 11:00:00,66.32,66.36,66.28,66.31,23000.0,43.3745,43.4007,43.3484,43.368,23000.0
2014-03-28 11:30:00,66.31,66.4,66.28,66.34,19800.0,43.368,43.4269,43.3484,43.3876,19800.0
2014-03-28 12:00:00,66.34,66.48,66.3,66.4,14100.0,43.3876,43.4792,43.3615,43.4269,14100.0
2014-03-28 12:30:00,66.44,66.56,66.43,66.5,16300.0,43.453,43.5315,43.4465,43.4923,16300.0
2014-03-28 13:00:00,66.51,66.56,66.43,66.55,12800.0,43.4988,43.5315,43.4465,43.525,12800.0
2014-03-28 13:30:00,66.55,66.59,66.49,66.58,15600.0,43.525,43.5511,43.4857,43.5446,15600.0
2014-03-28 14:00:00,66.59,66.6,66.45,66.48,11900.0,43.5511,43.5577,43.4596,43.4792,11900.0
2014-03-28 14:30:00,66.48,66.48,66.28,66.34,16100.0,43.4792,43.4792,43.3484,43.3876,16100.0
2014-03-28 15:00:00,66.34,66.42,66.26,66.35,52200.0,43.3876,43.4399,43.3353,43.3942,52200.0
2014-03-28 15:30:00,66.33,66.51,66.32,66.49,122300.0,43.3811,43.4988,43.3745,43.4857,122300.0
2014-03-31 09:30:00,66.65,66.65,66.11,66.46,12100.0,43.5904,43.5904,43.2372,43.4661,12100.0
2014-03-31 10:00:00,66.44,66.88,66.44,66.88,9000.0,43.453,43.7408,43.453,43.7408,9000.0
2014-03-31 10:30:00,66.88,67.21,66.88,67.11,14800.0,43.7408,43.9566,43.7408,43.8912,14800.0
2014-03-31 11:00:00,67.12,67.34,67.03,67.22,12900.0,43.8978,44.0416,43.8389,43.9632,12900.0
2014-03-31 11:30:00,67.2,67.42,67.16,67.41,11000.0,43.9501,44.094,43.9239,44.0874,11000.0
2014-03-31 12:00:00,67.42,67.58,67.42,67.48,6800.0,44.094,44.1986,44.094,44.1332,6800.0
2014-03-31 12:30:00,67.47,67.65,67.44,67.6,11000.0,44.1267,44.2444,44.107,44.2117,11000.0
2014-03-31 13:00:00,67.62,67.62,67.37,67.39,17000.0,44.2248,44.2248,44.0613,44.0743,17000.0
2014-03-31 13:30:00,67.39,67.43,67.26,67.3,37000.0,44.0743,44.1005,43.9893,44.0155,37000.0
2014-03-31 14:00:00,67.31,67.45,67.31,67.42,16500.0,44.022,44.1136,44.022,44.094,16500.0
2014-03-31 14:30:00,67.42,67.46,67.3,67.34,17400.0,44.094,44.1201,44.0155,44.0416,17400.0
2014-03-31 15:00:00,67.34,67.37,67.24,67.24,23300.0,44.0416,44.0613,43.9762,43.9762,23300.0
2014-03-31 15:30:00,67.25,67.37,67.22,67.34,80200.0,43.9828,44.0613,43.9632,44.0416,80200.0
2014-04-01 09:30:00,67.33,67.39,67.04,67.14,27200.0,44.0351,44.0743,43.8454,43.9108,27200.0
2014-04-01 10:00:00,67.18,67.28,67.01,67.06,21700.0,43.937,44.0024,43.8258,43.8585,21700.0
2014-04-01 10:30:00,67.05,67.09,66.76,66.76,9600.0,43.852,43.8781,43.6623,43.6623,9600.0
2014-04-01 11:00:00,66.76,66.95,66.76,66.86,8000.0,43.6623,43.7866,43.6623,43.7277,8000.0
2014-04-01 11:30:00,66.86,66.87,66.74,66.81,15400.0,43.7277,43.7343,43.6492,43.695,15400.0
2014-04-01 12:00:00,66.74,66.79,66.54,66.56,9100.0,43.6492,43.6819,43.5184,43.5315,9100.0
2014-04-01 12:30:00,66.6,66.73,66.58,66.69,6200.0,43.5577,43.6427,43.5446,43.6165,6200.0
2014-04-01 13:00:00,66.69,66.81,66.67,66.81,10700.0,43.6165,43.695,43.6034,43.695,10700.0
2014-04-01 13:30:00,66.76,66.83,66.75,66.83,7600.0,43.6623,43.7081,43.6558,43.7081,7600.0
2014-04-01 14:00:00,66.82,66.82,66.59,66.59,17600.0,43.7016,43.7016,43.5511,43.5511,17600.0
2014-04-01 14:30:00,66.59,66.62,66.52,66.59,22200.0,43.5511,43.5707,43.5053,43.5511,22200.0
2014-04-01 15:00:00,66.59,66.61,66.49,66.58,28400.0,43.5511,43.5642,43.4857,43.5446,28400.0
2014-04-01 15:30:00,66.59,67.0,66.53,66.96,103500.0,43.5511,43.8193,43.5119,43.7931,103500.0
2014-04-02 09:30:00,67.03,67.16,66.83,66.91,28900.0,43.8389,43.9239,43.7081,43.7604,28900.0
2014-04-02 10:00:00,66.91,66.97,66.69,66.86,32300.0,43.7604,43.7997,43.6165,43.7277,32300.0
2014-04-02 10:30:00,66.87,66.94,66.75,66.78,18300.0,43.7343,43.78,43.6558,43.6754,18300.0
2014-04-02 11:00:00,66.75,66.89,66.7,66.89,26000.0,43.6558,43.7473,43.6231,43.7473,26000.0
2014-04-02 11:30:00,66.91,66.91,66.73,66.88,21900.0,43.7604,43.7604,43.6427,43.7408,21900.0
2014-04-02 12:00:00,66.84,66.98,66.84,66.98,13600.0,43.7146,43.8062,43.7146,43.8062,13600.0
2014-04-02 12:30:00,66.99,67.04,66.95,66.99,20800.0,43.8127,43.8454,43.7866,43.8127,20800.0
2014-04-02 13:00:00,66.98,66.99,66.87,66.95,21300.0,43.8062,43.8127,43.7343,43.7866,21300.0
2014-04-02 13:30:00,66.92,66.98,66.89,66.96,18000.0,43.767,43.8062,43.7473,43.7931,18000.0
2014-04-02 14:00:00,66.96,67.03,66.9,67.0,19000.0,43.7931,43.8389,43.7539,43.8193,19000.0
2014-04-02 14:30:00,67.0,67.04,66.97,67.04,21400.0,43.8193,43.8454,43.7997,43.8454,21400.0
2014-04-02 15:00:00,67.06,67.41,67.03,67.37,47000.0,43.8585,44.0874,43.8389,44.0613,47000.0
2014-04-02 15:30:00,67.41,67.46,67.37,67.41,59200.0,44.0874,44.1201,44.0613,44.0874,59200.0
2014-04-03 09:30:00,67.55,67.73,67.06,67.09,12000.0,44.179,44.2967,43.8585,43.8781,12000.0
2014-04-03 10:00:00,67.04,67.34,66.98,67.06,29400.0,43.8454,44.0416,43.8062,43.8585,29400.0
2014-04-03 10:30:00,67.02,67.23,67.02,67.2,17700.0,43.8324,43.9697,43.8324,43.9501,17700.0
2014-04-03 11:00:00,67.19,67.26,67.1,67.21,35300.0,43.9435,43.9893,43.8847,43.9566,35300.0
2014-04-03 11:30:00,67.22,67.23,67.09,67.13,31200.0,43.9632,43.9697,43.8781,43.9043,31200.0
2014-04-03 12:00:00,67.13,67.17,66.99,67.05,21100.0,43.9043,43.9305,43.8127,43.852,21100.0
2014-04-03 12:30:00,67.03,67.03,66.87,66.9,17000.0,43.8389,43.8389,43.7343,43.7539,17000.0
2014-04-03 13:00:00,66.89,66.9,66.83,66.86,22500.0,43.7473,43.7539,43.7081,43.7277,22500.0
2014-04-03 13:30:00,66.85,66.86,66.76,66.77,11100.0,43.7212,43.7277,43.6623,43.6688,11100.0
2014-04-03 14:00:00,66.76,66.76,66.69,66.7,10500.0,43.6623,43.6623,43.6165,43.6231,10500.0
2014-04-03 14:30:00,66.69,66.78,66.59,66.74,25300.0,43.6165,43.6754,43.5511,43.6492,25300.0
2014-04-03 15:00:00,66.76,66.8,66.71,66.76,35600.0,43.6623,43.6885,43.6296,43.6623,35600.0
2014-04-03 15:30:00,66.76,66.87,66.61,66.63,91200.0,43.6623,43.7343,43.5642,43.5773,91200.0
2014-04-04 09:30:00,66.96,67.01,66.63,66.9,28700.0,43.7931,43.8258,43.5773,43.7539,28700.0
2014-04-04 10:00:00,66.87,67.14,66.87,66.95,13900.0,43.7343,43.9108,43.7343,43.7866,13900.0
2014-04-04 10:30:00,66.95,67.08,66.9,67.08,30600.0,43.7866,43.8716,43.7539,43.8716,30600.0
2014-04-04 11:00:00,67.09,67.34,67.06,67.21,28500.0,43.8781,44.0416,43.8585,43.9566,28500.0
2014-04-04 11:30:00,67.19,67.24,67.03,67.09,30700.0,43.9435,43.9762,43.8389,43.8781,30700.0
2014-04-04 12:00:00,67.07,67.11,66.87,66.92,18600.0,43.8651,43.8912,43.7343,43.767,18600.0
2014-04-04 12:30:00,66.92,66.96,66.84,66.9,16800.0,43.767,43.7931,43.7146,43.7539,16800.0
2014-04-04 13:00:00,66.91,67.03,66.84,66.94,14900.0,43.7604,43.8389,43.7146,43.78,14900.0
2014-04-04 13:30:00,66.95,67.06,66.87,67.03,28600.0,43.7866,43.8585,43.7343,43.8389,28600.0
2014-04-04 14:00:00,67.04,67.38,67.0,67.32,30500.0,43.8454,44.0678,43.8193,44.0286,30500.0
2014-04-04 14:30:00,67.32,67.44,67.32,67.38,29400.0,44.0286,44.107,44.0286,44.0678,29400.0
2014-04-04 15:00:00,67.4,67.55,67.33,67.53,34500.0,44.0809,44.179,44.0351,44.1659,34500.0
2014-04-04 15:30:00,67.53,67.68,67.52,67.57,106900.0,44.1659,44.264,44.1594,44.1921,106900.0
2014-04-07 09:30:00,67.68,68.0,67.63,67.96,23000.0,44.264,44.4733,44.2313,44.4471,23000.0
2014-04-07 10:00:00,68.01,68.19,67.89,67.98,21600.0,44.4798,44.5976,44.4014,44.4602,21600.0
2014-04-07 10:30:00,68.01,68.01,67.78,67.88,10000.0,44.4798,44.4798,44.3294,44.3948,10000.0
2014-04-07 11:00:00,67.86,68.3,67.86,68.28,30600.0,44.3817,44.6695,44.3817,44.6564,30600.0
2014-04-07 11:30:00,68.3,68.57,68.26,68.57,27300.0,44.6695,44.8461,44.6433,44.8461,27300.0
2014-04-07 12:00:00,68.56,68.56,68.36,68.48,30800.0,44.8395,44.8395,44.7087,44.7872,30800.0
2014-04-07 12:30:00,68.45,68.6,68.41,68.48,26300.0,44.7676,44.8657,44.7414,44.7872,26300.0
2014-04-07 13:00:00,68.48,68.54,68.2,68.26,57200.0,44.7872,44.8265,44.6041,44.6433,57200.0
2014-04-07 13:30:00,68.23,68.29,68.02,68.08,58300.0,44.6237,44.663,44.4864,44.5256,58300.0
2014-04-07 14:00:00,68.05,68.15,67.99,68.05,35800.0,44.506,44.5714,44.4668,44.506,35800.0
2014-04-07 14:30:00,68.05,68.13,67.95,68.1,35000.0,44.506,44.5583,44.4406,44.5387,35000.0
2014-04-07 15:00:00,68.09,68.17,68.03,68.14,50900.0,44.5322,44.5845,44.4929,44.5649,50900.0
2014-04-07 15:30:00,68.13,68.2,68.04,68.1,146000.0,44.5583,44.6041,44.4995,44.5387,146000.0
2014-04-08 09:30:00,67.97,68.12,67.71,68.03,24200.0,44.4537,44.5518,44.2836,44.4929,24200.0
2014-04-08 10:00:00,68.01,68.08,67.84,67.96,19700.0,44.4798,44.5256,44.3686,44.4471,19700.0
2014-04-08 10:30:00,67.94,68.14,67.9,68.08,13100.0,44.4341,44.5649,44.4079,44.5256,13100.0
2014-04-08 11:00:00,68.08,68.4,68.06,68.34,12700.0,44.5256,44.7349,44.5125,44.6957,12700.0
2014-04-08 11:30:00,68.35,68.42,68.26,68.39,11100.0,44.7022,44.748,44.6433,44.7284,11100.0
2014-04-08 12:00:00,68.37,68.37,68.18,68.25,15100.0,44.7153,44.7153,44.591,44.6368,15100.0
2014-04-08 12:30:00,68.3,68.32,68.24,68.3,4400.0,44.6695,44.6826,44.6303,44.6695,4400.0
2014-04-08 13:00:00,68.26,68.3,68.12,68.19,15600.0,44.6433,44.6695,44.5518,44.5976,15600.0
2014-04-08 13:30:00,68.18,68.4,68.17,68.38,11700.0,44.591,44.7349,44.5845,44.7218,11700.0
2014-04-08 14:00:00,68.38,68.43,68.3,68.4,16900.0,44.7218,44.7545,44.6695,44.7349,16900.0
2014-04-08 14:30:00,68.41,68.5,68.36,68.48,16000.0,44.7414,44.8003,44.7087,44.7872,16000.0
2014-04-08 15:00:00,68.5,68.66,68.45,68.64,30600.0,44.8003,44.9049,44.7676,44.8919,30600.0
2014-04-08 15:30:00,68.63,68.69,68.51,68.52,65000.0,44.8853,44.9246,44.8068,44.8134,65000.0
2014-04-09 09:30:00,68.55,68.55,68.09,68.3,20600.0,44.833,44.833,44.5322,44.6695,20600.0
2014-04-09 10:00:00,68.28,68.81,68.25,68.76,26800.0,44.6564,45.003,44.6368,44.9703,26800.0
2014-04-09 10:30:00,68.79,68.91,68.51,68.51,12600.0,44.99,45.0685,44.8068,44.8068,12600.0
2014-04-09 11:00:00,68.51,68.59,68.29,68.29,15700.0,44.8068,44.8592,44.663,44.663,15700.0
2014-04-09 11:30:00,68.27,68.55,68.23,68.49,17100.0,44.6499,44.833,44.6237,44.7938,17100.0
2014-04-09 12:00:00,68.46,68.47,68.34,68.34,5800.0,44.7741,44.7807,44.6957,44.6957,5800.0
2014-04-09 12:30:00,68.41,68.42,68.2,68.31,7200.0,44.7414,44.748,44.6041,44.676,7200.0
2014-04-09 13:00:00,68.31,68.35,68.14,68.23,8300.0,44.676,44.7022,44.5649,44.6237,8300.0
2014-04-09 13:30:00,68.23,68.33,68.17,68.26,8500.0,44.6237,44.6891,44.5845,44.6433,8500.0
2014-04-09 14:00:00,68.28,68.84,68.27,68.76,12100.0,44.6564,45.0227,44.6499,44.9703,12100.0
2014-04-09 14:30:00,68.75,68.75,68.43,68.44,12800.0,44.9638,44.9638,44.7545,44.7611,12800.0
2014-04-09 15:00:00,68.41,68.45,68.29,68.32,18900.0,44.7414,44.7676,44.663,44.6826,18900.0
2014-04-09 15:30:00,68.33,68.39,68.28,68.35,70400.0,44.6891,44.7284,44.6564,44.7022,70400.0
2014-04-10 09:30:00,68.41,68.76,68.23,68.5,9900.0,44.7414,44.9703,44.6237,44.8003,9900.0
2014-04-10 10:00:00,68.49,68.75,68.43,68.75,11900.0,44.7938,44.9638,44.7545,44.9638,11900.0
2014-04-10 10:30:00,68.77,68.85,68.33,68.36,24100.0,44.9769,45.0292,44.6891,44.7087,24100.0
2014-04-10 11:00:00,68.36,68.46,68.22,68.27,21400.0,44.7087,44.7741,44.6172,44.6499,21400.0
2014-04-10 11:30:00,68.27,68.57,68.26,68.39,24300.0,44.6499,44.8461,44.6433,44.7284,24300.0
2014-04-10 12:00:00,68.42,68.46,68.29,68.39,19400.0,44.748,44.7741,44.663,44.7284,19400.0
2014-04-10 12:30:00,68.43,68.45,67.89,67.89,25300.0,44.7545,44.7676,44.4014,44.4014,25300.0
2014-04-10 13:00:00,67.92,68.19,67.91,68.01,13500.0,44.421,44.5976,44.4144,44.4798,13500.0
2014-04-10 13:30:00,68.03,68.03,67.79,67.86,10400.0,44.4929,44.4929,44.3359,44.3817,10400.0
2014-04-10 14:00:00,67.87,68.0,67.82,67.82,14700.0,44.3883,44.4733,44.3556,44.3556,14700.0
2014-04-10 14:30:00,67.82,67.83,67.51,67.51,23100.0,44.3556,44.3621,44.1528,44.1528,23100.0
2014-04-10 15:00:00,67.53,67.67,67.36,67.65,35600.0,44.1659,44.2575,44.0547,44.2444,35600.0
2014-04-10 15:30:00,67.61,67.82,67.58,67.58,77700.0,44.2182,44.3556,44.1986,44.1986,77700.0
2014-04-11 09:30:00,67.28,67.81,67.04,67.79,35900.0,44.0024,44.349,43.8454,44.3359,35900.0
2014-04-11 10:00:00,67.86,67.93,67.63,67.67,15200.0,44.3817,44.4275,44.2313,44.2575,15200.0
2014-04-11 10:30:00,67.66,67.72,67.54,67.67,13400.0,44.2509,44.2902,44.1724,44.2575,13400.0
2014-04-11 11:00:00,67.75,67.79,67.46,67.52,12300.0,44.3098,44.3359,44.1201,44.1594,12300.0
2014-04-11 11:30:00,67.51,67.55,67.27,67.28,16000.0,44.1528,44.179,43.9959,44.0024,16000.0
2014-04-11 12:00:00,67.29,67.33,67.2,67.26,5900.0,44.0089,44.0351,43.9501,43.9893,5900.0
2014-04-11 12:30:00,67.28,67.31,67.08,67.14,7700.0,44.0024,44.022,43.8716,43.9108,7700.0
2014-04-11 13:00:00,67.18,67.23,67.1,67.15,6400.0,43.937,43.9697,43.8847,43.9174,6400.0
2014-04-11 13:30:00,67.13,67.26,67.09,67.19,9100.0,43.9043,43.9893,43.8781,43.9435,9100.0
2014-04-11 14:00:00,67.2,67.24,66.97,67.09,12300.0,43.9501,43.9762,43.7997,43.8781,12300.0
2014-04-11 14:30:00,67.09,67.09,66.89,67.05,18000.0,43.8781,43.8781,43.7473,43.852,18000.0
2014-04-11 15:00:00,67.04,67.15,66.98,67.1,44500.0,43.8454,43.9174,43.8062,43.8847,44500.0
2014-04-11 15:30:00,67.12,67.22,67.05,67.07,95400.0,43.8978,43.9632,43.852,43.8651,95400.0
2014-04-14 09:30:00,67.22,67.77,66.98,67.22,20100.0,43.9632,44.3229,43.8062,43.9632,20100.0
2014-04-14 10:00:00,67.24,67.32,67.09,67.1,13300.0,43.9762,44.0286,43.8781,43.8847,13300.0
2014-04-14 10:30:00,67.08,67.17,66.87,67.03,15000.0,43.8716,43.9305,43.7343,43.8389,15000.0
2014-04-14 11:00:00,66.97,67.12,66.93,66.96,29800.0,43.7997,43.8978,43.7735,43.7931,29800.0
2014-04-14 11:30:00,66.96,66.98,66.84,66.9,22200.0,43.7931,43.8062,43.7146,43.7539,22200.0
2014-04-14 12:00:00,66.9,67.07,66.88,66.99,17000.0,43.7539,43.8651,43.7408,43.8127,17000.0
2014-04-14 12:30:00,66.99,67.09,66.95,66.99,42000.0,43.8127,43.8781,43.7866,43.8127,42000.0
2014-04-14 13:00:00,66.99,67.0,66.82,66.92,13800.0,43.8127,43.8193,43.7016,43.767,13800.0
2014-04-14 13:30:00,66.89,66.98,66.84,66.91,11200.0,43.7473,43.8062,43.7146,43.7604,11200.0
2014-04-14 14:00:00,66.9,66.98,66.87,66.87,8700.0,43.7539,43.8062,43.7343,43.7343,8700.0
2014-04-14 14:30:00,66.85,66.93,66.8,66.87,15100.0,43.7212,43.7735,43.6885,43.7343,15100.0
2014-04-14 15:00:00,66.85,66.9,66.77,66.85,51900.0,43.7212,43.7539,43.6688,43.7212,51900.0
2014-04-14 15:30:00,66.86,67.18,66.81,67.11,52800.0,43.7277,43.937,43.695,43.8912,52800.0
2014-04-15 09:30:00,67.19,67.78,67.01,67.53,15300.0,43.9435,44.3294,43.8258,44.1659,15300.0
2014-04-15 10:00:00,67.65,67.71,67.35,67.49,13900.0,44.2444,44.2836,44.0482,44.1397,13900.0
2014-04-15 10:30:00,67.52,67.75,67.49,67.58,13900.0,44.1594,44.3098,44.1397,44.1986,13900.0
2014-04-15 11:00:00,67.59,67.73,67.52,67.73,11800.0,44.2051,44.2967,44.1594,44.2967,11800.0
2014-04-15 11:30:00,67.7,67.83,67.65,67.83,15200.0,44.2771,44.3621,44.2444,44.3621,15200.0
2014-04-15 12:00:00,67.76,67.84,67.56,67.78,13300.0,44.3163,44.3686,44.1855,44.3294,13300.0
2014-04-15 12:30:00,67.78,67.83,67.73,67.78,10900.0,44.3294,44.3621,44.2967,44.3294,10900.0
2014-04-15 13:00:00,67.75,67.95,67.73,67.95,19100.0,44.3098,44.4406,44.2967,44.4406,19100.0
2014-04-15 13:30:00,67.9,68.09,67.88,67.9,30300.0,44.4079,44.5322,44.3948,44.4079,30300.0
2014-04-15 14:00:00,67.86,68.02,67.86,68.0,22400.0,44.3817,44.4864,44.3817,44.4733,22400.0
2014-04-15 14:30:00,67.99,68.15,67.96,68.02,46000.0,44.4668,44.5714,44.4471,44.4864,46000.0
2014-04-15 15:00:00,68.01,68.08,67.94,67.96,30600.0,44.4798,44.5256,44.4341,44.4471,30600.0
2014-04-15 15:30:00,67.98,67.98,67.7,67.75,98900.0,44.4602,44.4602,44.2771,44.3098,98900.0
2014-04-16 09:30:00,68.02,68.07,67.66,67.88,21300.0,44.4864,44.5191,44.2509,44.3948,21300.0
2014-04-16 10:00:00,67.85,67.89,67.65,67.77,14300.0,44.3752,44.4014,44.2444,44.3229,14300.0
2014-04-16 10:30:00,67.74,67.9,67.74,67.86,12400.0,44.3032,44.4079,44.3032,44.3817,12400.0
2014-04-16 11:00:00,67.85,67.86,67.72,67.81,12300.0,44.3752,44.3817,44.2902,44.349,12300.0
2014-04-16 11:30:00,67.81,67.86,67.73,67.8,8300.0,44.349,44.3817,44.2967,44.3425,8300.0
2014-04-16 12:00:00,67.8,67.88,67.76,67.81,14300.0,44.3425,44.3948,44.3163,44.349,14300.0
2014-04-16 12:30:00,67.84,67.99,67.83,67.97,27200.0,44.3686,44.4668,44.3621,44.4537,27200.0
2014-04-16 13:00:00,67.97,68.19,67.97,68.12,15900.0,44.4537,44.5976,44.4537,44.5518,15900.0
2014-04-16 13:30:00,68.12,68.34,68.09,68.32,14200.0,44.5518,44.6957,44.5322,44.6826,14200.0
2014-04-16 14:00:00,68.31,68.31,68.09,68.19,13400.0,44.676,44.676,44.5322,44.5976,13400.0
2014-04-16 14:30:00,68.19,68.27,68.15,68.24,22800.0,44.5976,44.6499,44.5714,44.6303,22800.0
2014-04-16 15:00:00,68.21,68.39,68.17,68.28,22100.0,44.6106,44.7284,44.5845,44.6564,22100.0
2014-04-16 15:30:00,68.28,68.32,68.15,68.2,64400.0,44.6564,44.6826,44.5714,44.6041,64400.0
2014-04-17 09:30:00,68.04,68.18,67.47,67.51,15400.0,44.4995,44.591,44.1267,44.1528,15400.0
2014-04-17 10:00:00,67.45,67.77,67.42,67.66,12200.0,44.1136,44.3229,44.094,44.2509,12200.0
2014-04-17 10:30:00,67.64,67.68,67.48,67.55,22700.0,44.2378,44.264,44.1332,44.179,22700.0
2014-04-17 11:00:00,67.55,67.59,67.46,67.58,10000.0,44.179,44.2051,44.1201,44.1986,10000.0
2014-04-17 11:30:00,67.61,67.81,67.52,67.81,37400.0,44.2182,44.349,44.1594,44.349,37400.0
2014-04-17 12:00:00,67.78,67.86,67.43,67.43,9200.0,44.3294,44.3817,44.1005,44.1005,9200.0
2014-04-17 12:30:00,67.46,67.5,67.23,67.26,18100.0,44.1201,44.1463,43.9697,43.9893,18100.0
2014-04-17 13:00:00,67.31,67.37,67.24,67.25,8900.0,44.022,44.0613,43.9762,43.9828,8900.0
2014-04-17 13:30:00,67.26,67.26,67.18,67.24,16300.0,43.9893,43.9893,43.937,43.9762,16300.0
2014-04-17 14:00:00,67.26,67.4,67.25,67.4,8400.0,43.9893,44.0809,43.9828,44.0809,8400.0
2014-04-17 14:30:00,67.39,67.44,67.36,67.44,4700.0,44.0743,44.107,44.0547,44.107,4700.0
2014-04-17 15:00:00,67.43,67.61,67.38,67.56,21200.0,44.1005,44.2182,44.0678,44.1855,21200.0
2014-04-17 15:30:00,67.57,67.87,67.54,67.83,83000.0,44.1921,44.3883,44.1724,44.3621,83000.0
2014-04-21 09:30:00,67.85,68.01,67.52,67.82,27400.0,44.3752,44.4798,44.1594,44.3556,27400.0
2014-04-21 10:00:00,67.89,68.25,67.8,68.19,20400.0,44.4014,44.6368,44.3425,44.5976,20400.0
2014-04-21 10:30:00,68.2,68.26,68.06,68.15,15700.0,44.6041,44.6433,44.5125,44.5714,15700.0
2014-04-21 11:00:00,68.15,68.22,68.06,68.12,18600.0,44.5714,44.6172,44.5125,44.5518,18600.0
2014-04-21 11:30:00,68.12,68.14,67.86,67.98,8700.0,44.5518,44.5649,44.3817,44.4602,8700.0
2014-04-21 12:00:00,67.96,68.04,67.89,68.01,5600.0,44.4471,44.4995,44.4014,44.4798,5600.0
2014-04-21 12:30:00,68.0,68.18,67.93,68.18,8800.0,44.4733,44.591,44.4275,44.591,8800.0
2014-04-21 13:00:00,68.15,68.21,68.15,68.21,8800.0,44.5714,44.6106,44.5714,44.6106,8800.0
2014-04-21 13:30:00,68.18,68.21,68.16,68.17,8900.0,44.591,44.6106,44.5779,44.5845,8900.0
2014-04-21 14:00:00,68.18,68.21,67.99,68.1,13100.0,44.591,44.6106,44.4668,44.5387,13100.0
2014-04-21 14:30:00,68.09,68.21,68.06,68.19,16100.0,44.5322,44.6106,44.5125,44.5976,16100.0
2014-04-21 15:00:00,68.17,68.22,68.15,68.19,21300.0,44.5845,44.6172,44.5714,44.5976,21300.0
2014-04-21 15:30:00,68.17,68.3,68.15,68.3,97000.0,44.5845,44.6695,44.5714,44.6695,97000.0
2014-04-22 09:30:00,68.3,68.48,68.09,68.29,19100.0,44.6695,44.7872,44.5322,44.663,19100.0
2014-04-22 10:00:00,68.15,68.23,67.82,67.83,32600.0,44.5714,44.6237,44.3556,44.3621,32600.0
2014-04-22 10:30:00,67.71,67.78,67.48,67.61,9400.0,44.2836,44.3294,44.1332,44.2182,9400.0
2014-04-22 11:00:00,67.69,68.02,67.6,68.0,9600.0,44.2705,44.4864,44.2117,44.4733,9600.0
2014-04-22 11:30:00,68.01,68.11,67.98,67.99,4000.0,44.4798,44.5452,44.4602,44.4668,4000.0
2014-04-22 12:00:00,67.99,68.1,67.94,68.0,3800.0,44.4668,44.5387,44.4341,44.4733,3800.0
2014-04-22 12:30:00,68.0,68.04,67.96,68.03,2700.0,44.4733,44.4995,44.4471,44.4929,2700.0
2014-04-22 13:00:00,68.03,68.21,68.03,68.18,5400.0,44.4929,44.6106,44.4929,44.591,5400.0
2014-04-22 13:30:00,68.21,68.29,68.14,68.19,35100.0,44.6106,44.663,44.5649,44.5976,35100.0
2014-04-22 14:00:00,68.2,68.2,68.05,68.13,4600.0,44.6041,44.6041,44.506,44.5583,4600.0
2014-04-22 14:30:00,68.16,68.23,68.15,68.2,6900.0,44.5779,44.6237,44.5714,44.6041,6900.0
2014-04-22 15:00:00,68.2,68.27,68.14,68.23,34600.0,44.6041,44.6499,44.5649,44.6237,34600.0
2014-04-22 15:30:00,68.24,68.29,68.2,68.25,51000.0,44.6303,44.663,44.6041,44.6368,51000.0
2014-04-23 09:30:00,68.25,68.25,67.95,68.01,7900.0,44.6368,44.6368,44.4406,44.4798,7900.0
2014-04-23 10:00:00,67.99,68.23,67.95,68.12,32400.0,44.4668,44.6237,44.4406,44.5518,32400.0
2014-04-23 10:30:00,68.1,68.27,67.97,67.98,16600.0,44.5387,44.6499,44.4537,44.4602,16600.0
2014-04-23 11:00:00,67.97,67.98,67.74,67.96,68900.0,44.4537,44.4602,44.3032,44.4471,68900.0
2014-04-23 11:30:00,67.98,68.01,67.9,67.99,5300.0,44.4602,44.4798,44.4079,44.4668,5300.0
2014-04-23 12:00:00,68.02,68.11,68.0,68.06,8000.0,44.4864,44.5452,44.4733,44.5125,8000.0
2014-04-23 12:30:00,68.09,68.12,68.05,68.05,6300.0,44.5322,44.5518,44.506,44.506,6300.0
2014-04-23 13:00:00,68.05,68.05,67.92,67.95,6700.0,44.506,44.506,44.421,44.4406,6700.0
2014-04-23 13:30:00,67.96,67.97,67.82,67.83,5000.0,44.4471,44.4537,44.3556,44.3621,5000.0
2014-04-23 14:00:00,67.83,67.84,67.7,67.78,8300.0,44.3621,44.3686,44.2771,44.3294,8300.0
2014-04-23 14:30:00,67.76,67.76,67.61,67.66,13200.0,44.3163,44.3163,44.2182,44.2509,13200.0
2014-04-23 15:00:00,67.66,67.69,67.56,67.56,24400.0,44.2509,44.2705,44.1855,44.1855,24400.0
2014-04-23 15:30:00,67.56,67.66,67.34,67.58,154100.0,44.1855,44.2509,44.0416,44.1986,154100.0
2014-04-24 09:30:00,67.92,67.93,67.41,67.91,27700.0,44.421,44.4275,44.0874,44.4144,27700.0
2014-04-24 10:00:00,67.92,67.99,67.76,67.81,13600.0,44.421,44.4668,44.3163,44.349,13600.0
2014-04-24 10:30:00,67.87,68.05,67.84,67.94,10900.0,44.3883,44.506,44.3686,44.4341,10900.0
2014-04-24 11:00:00,67.91,68.16,67.91,68.16,17500.0,44.4144,44.5779,44.4144,44.5779,17500.0
2014-04-24 11:30:00,68.16,68.22,68.07,68.19,25100.0,44.5779,44.6172,44.5191,44.5976,25100.0
2014-04-24 12:00:00,68.21,68.27,68.16,68.18,18800.0,44.6106,44.6499,44.5779,44.591,18800.0
2014-04-24 12:30:00,68.17,68.17,67.95,68.06,10900.0,44.5845,44.5845,44.4406,44.5125,10900.0
2014-04-24 13:00:00,68.07,68.09,67.85,67.96,9700.0,44.5191,44.5322,44.3752,44.4471,9700.0
2014-04-24 13:30:00,67.89,67.94,67.86,67.88,8300.0,44.4014,44.4341,44.3817,44.3948,8300.0
2014-04-24 14:00:00,67.89,68.11,67.88,68.08,18800.0,44.4014,44.5452,44.3948,44.5256,18800.0
2014-04-24 14:30:00,68.07,68.07,67.9,67.97,16500.0,44.5191,44.5191,44.4079,44.4537,16500.0
2014-04-24 15:00:00,67.98,68.04,67.94,68.02,18100.0,44.4602,44.4995,44.4341,44.4864,18100.0
2014-04-24 15:30:00,68.03,68.24,67.99,68.24,62400.0,44.4929,44.6303,44.4668,44.6303,62400.0
2014-04-25 09:30:00,68.24,68.44,68.17,68.23,45800.0,44.6303,44.7611,44.5845,44.6237,45800.0
2014-04-25 10:00:00,68.19,68.37,68.12,68.3,8800.0,44.5976,44.7153,44.5518,44.6695,8800.0
2014-04-25 10:30:00,68.35,68.51,68.33,68.46,11300.0,44.7022,44.8068,44.6891,44.7741,11300.0
2014-04-25 11:00:00,68.47,68.48,68.28,68.39,9600.0,44.7807,44.7872,44.6564,44.7284,9600.0
2014-04-25 11:30:00,68.38,68.49,68.32,68.43,6900.0,44.7218,44.7938,44.6826,44.7545,6900.0
2014-04-25 12:00:00,68.37,68.45,68.36,68.42,3700.0,44.7153,44.7676,44.7087,44.748,3700.0
2014-04-25 12:30:00,68.42,68.47,68.36,68.43,4200.0,44.748,44.7807,44.7087,44.7545,4200.0
2014-04-25 13:00:00,68.45,68.46,68.36,68.4,5100.0,44.7676,44.7741,44.7087,44.7349,5100.0
2014-04-25 13:30:00,68.37,68.39,68.31,68.33,5000.0,44.7153,44.7284,44.676,44.6891,5000.0
2014-04-25 14:00:00,68.37,68.38,68.31,68.36,4700.0,44.7153,44.7218,44.676,44.7087,4700.0
2014-04-25 14:30:00,68.35,68.5,68.35,68.5,9000.0,44.7022,44.8003,44.7022,44.8003,9000.0
2014-04-25 15:00:00,68.49,68.67,68.46,68.63,27300.0,44.7938,44.9115,44.7741,44.8853,27300.0
2014-04-25 15:30:00,68.63,68.65,68.42,68.49,60300.0,44.8853,44.8984,44.748,44.7938,60300.0
2014-04-28 09:30:00,68.75,69.15,68.69,68.69,13100.0,44.9638,45.2254,44.9246,44.9246,13100.0
2014-04-28 10:00:00,68.7,68.9,68.67,68.78,15300.0,44.9311,45.0619,44.9115,44.9834,15300.0
2014-04-28 10:30:00,68.8,68.94,68.8,68.85,12200.0,44.9965,45.0881,44.9965,45.0292,12200.0
2014-04-28 11:00:00,68.88,68.89,68.66,68.72,14600.0,45.0488,45.0554,44.9049,44.9442,14600.0
2014-04-28 11:30:00,68.72,68.86,68.7,68.73,12400.0,44.9442,45.0357,44.9311,44.9507,12400.0
2014-04-28 12:00:00,68.73,69.19,68.71,69.17,18100.0,44.9507,45.2516,44.9376,45.2385,18100.0
2014-04-28 12:30:00,69.15,69.15,68.85,68.87,12300.0,45.2254,45.2254,45.0292,45.0423,12300.0
2014-04-28 13:00:00,68.88,68.88,68.46,68.51,12900.0,45.0488,45.0488,44.7741,44.8068,12900.0
2014-04-28 13:30:00,68.5,68.73,68.45,68.62,10800.0,44.8003,44.9507,44.7676,44.8788,10800.0
2014-04-28 14:00:00,68.65,68.66,68.55,68.55,21400.0,44.8984,44.9049,44.833,44.833,21400.0
2014-04-28 14:30:00,68.59,68.82,68.57,68.78,10800.0,44.8592,45.0096,44.8461,44.9834,10800.0
2014-04-28 15:00:00,68.76,69.09,68.76,69.06,19500.0,44.9703,45.1862,44.9703,45.1666,19500.0
2014-04-28 15:30:00,69.06,69.11,69.0,69.03,82400.0,45.1666,45.1993,45.1273,45.1469,82400.0
2014-04-29 09:30:00,69.24,69.57,68.8,68.84,29200.0,45.2843,45.5001,44.9965,45.0227,29200.0
2014-04-29 10:00:00,68.83,68.91,68.73,68.91,26500.0,45.0161,45.0685,44.9507,45.0685,26500.0
2014-04-29 10:30:00,68.89,68.92,68.58,68.71,31500.0,45.0554,45.075,44.8526,44.9376,31500.0
2014-04-29 11:00:00,68.71,68.73,68.67,68.67,12000.0,44.9376,44.9507,44.9115,44.9115,12000.0
2014-04-29 11:30:00,68.72,68.82,68.66,68.67,12500.0,44.9442,45.0096,44.9049,44.9115,12500.0
2014-04-29 12:00:00,68.67,68.8,68.61,68.65,20200.0,44.9115,44.9965,44.8722,44.8984,20200.0
2014-04-29 12:30:00,68.66,68.72,68.52,68.55,26400.0,44.9049,44.9442,44.8134,44.833,26400.0
2014-04-29 13:00:00,68.55,68.56,68.22,68.23,38300.0,44.833,44.8395,44.6172,44.6237,38300.0
2014-04-29 13:30:00,68.23,68.33,68.15,68.31,41400.0,44.6237,44.6891,44.5714,44.676,41400.0
2014-04-29 14:00:00,68.31,68.32,68.25,68.26,20900.0,44.676,44.6826,44.6368,44.6433,20900.0
2014-04-29 14:30:00,68.27,68.34,68.23,68.34,39800.0,44.6499,44.6957,44.6237,44.6957,39800.0
2014-04-29 15:00:00,68.34,68.46,68.31,68.4,33300.0,44.6957,44.7741,44.676,44.7349,33300.0
2014-04-29 15:30:00,68.39,68.63,68.36,68.6,111600.0,44.7284,44.8853,44.7087,44.8657,111600.0
2014-04-30 09:30:00,68.62,68.78,68.37,68.37,20000.0,44.8788,44.9834,44.7153,44.7153,20000.0
2014-04-30 10:00:00,68.39,68.43,68.31,68.33,7800.0,44.7284,44.7545,44.676,44.6891,7800.0
2014-04-30 10:30:00,68.36,68.4,68.31,68.35,12800.0,44.7087,44.7349,44.676,44.7022,12800.0
2014-04-30 11:00:00,68.33,68.34,68.26,68.31,7100.0,44.6891,44.6957,44.6433,44.676,7100.0
2014-04-30 11:30:00,68.3,68.36,68.23,68.28,15300.0,44.6695,44.7087,44.6237,44.6564,15300.0
2014-04-30 12:00:00,68.27,68.27,68.17,68.19,14000.0,44.6499,44.6499,44.5845,44.5976,14000.0
2014-04-30 12:30:00,68.19,68.23,68.14,68.18,9800.0,44.5976,44.6237,44.5649,44.591,9800.0
2014-04-30 13:00:00,68.17,68.17,67.9,67.94,61900.0,44.5845,44.5845,44.4079,44.4341,61900.0
2014-04-30 13:30:00,67.94,68.2,67.94,68.06,39400.0,44.4341,44.6041,44.4341,44.5125,39400.0
2014-04-30 14:00:00,68.06,68.31,67.99,68.3,32500.0,44.5125,44.676,44.4668,44.6695,32500.0
2014-04-30 14:30:00,68.31,68.36,68.2,68.29,72400.0,44.676,44.7087,44.6041,44.663,72400.0
2014-04-30 15:00:00,68.28,68.44,68.12,68.43,84000.0,44.6564,44.7611,44.5518,44.7545,84000.0
2014-04-30 15:30:00,68.44,68.5,68.28,68.47,104600.0,44.7611,44.8003,44.6564,44.7807,104600.0
2014-05-01 09:30:00,68.55,68.73,67.98,68.03,37000.0,44.833,44.9507,44.4602,44.4929,37000.0
2014-05-01 10:00:00,68.06,68.43,68.06,68.24,39400.0,44.5125,44.7545,44.5125,44.6303,39400.0
2014-05-01 10:30:00,68.22,68.22,67.89,68.0,43500.0,44.6172,44.6172,44.4014,44.4733,43500.0
2014-05-01 11:00:00,68.0,68.25,67.94,68.16,28800.0,44.4733,44.6368,44.4341,44.5779,28800.0
2014-05-01 11:30:00,68.17,68.29,68.08,68.27,25700.0,44.5845,44.663,44.5256,44.6499,25700.0
2014-05-01 12:00:00,68.28,68.46,68.28,68.44,28900.0,44.6564,44.7741,44.6564,44.7611,28900.0
2014-05-01 12:30:00,68.46,68.57,68.38,68.51,25200.0,44.7741,44.8461,44.7218,44.8068,25200.0
2014-05-01 13:00:00,68.52,68.8,68.42,68.76,41300.0,44.8134,44.9965,44.748,44.9703,41300.0
2014-05-01 13:30:00,68.74,68.85,68.34,68.48,30900.0,44.9573,45.0292,44.6957,44.7872,30900.0
2014-05-01 14:00:00,68.52,68.52,68.42,68.45,22700.0,44.8134,44.8134,44.748,44.7676,22700.0
2014-05-01 14:30:00,68.46,68.46,68.2,68.25,29000.0,44.7741,44.7741,44.6041,44.6368,29000.0
2014-05-01 15:00:00,68.24,68.34,68.16,68.33,52200.0,44.6303,44.6957,44.5779,44.6891,52200.0
2014-05-01 15:30:00,68.32,68.74,68.29,68.64,104000.0,44.6826,44.9573,44.663,44.8919,104000.0
2014-05-02 09:30:00,68.49,68.78,68.17,68.51,57100.0,44.7938,44.9834,44.5845,44.8068,57100.0
2014-05-02 10:00:00,68.53,68.85,68.52,68.79,43300.0,44.8199,45.0292,44.8134,44.99,43300.0
2014-05-02 10:30:00,68.8,69.04,68.79,68.92,44400.0,44.9965,45.1535,44.99,45.075,44400.0
2014-05-02 11:00:00,68.92,68.95,68.63,68.63,24700.0,45.075,45.0946,44.8853,44.8853,24700.0
2014-05-02 11:30:00,68.65,68.88,68.64,68.75,16000.0,44.8984,45.0488,44.8919,44.9638,16000.0
2014-05-02 12:00:00,68.73,68.74,68.66,68.66,8600.0,44.9507,44.9573,44.9049,44.9049,8600.0
2014-05-02 12:30:00,68.68,68.75,68.59,68.73,37000.0,44.918,44.9638,44.8592,44.9507,37000.0
2014-05-02 13:00:00,68.72,68.83,68.68,68.79,27000.0,44.9442,45.0161,44.918,44.99,27000.0
2014-05-02 13:30:00,68.77,69.15,68.76,69.13,111800.0,44.9769,45.2254,44.9703,45.2123,111800.0
2014-05-02 14:00:00,69.12,69.32,69.09,69.32,18400.0,45.2058,45.3366,45.1862,45.3366,18400.0
2014-05-02 14:30:00,69.31,69.31,69.22,69.25,11900.0,45.3301,45.3301,45.2712,45.2908,11900.0
2014-05-02 15:00:00,69.23,69.3,69.23,69.25,12800.0,45.2777,45.3235,45.2777,45.2908,12800.0
2014-05-02 15:30:00,69.25,69.53,69.25,69.47,145000.0,45.2908,45.4739,45.2908,45.4347,145000.0
2014-05-05 09:30:00,69.28,69.48,69.15,69.3,20400.0,45.3104,45.4412,45.2254,45.3235,20400.0
2014-05-05 10:00:00,69.35,69.62,69.35,69.49,12900.0,45.3562,45.5328,45.3562,45.4478,12900.0
2014-05-05 10:30:00,69.49,69.56,69.41,69.54,30200.0,45.4478,45.4936,45.3955,45.4805,30200.0
2014-05-05 11:00:00,69.56,69.56,69.45,69.5,10800.0,45.4936,45.4936,45.4216,45.4543,10800.0
2014-05-05 11:30:00,69.49,69.62,69.49,69.55,41500.0,45.4478,45.5328,45.4478,45.487,41500.0
2014-05-05 12:00:00,69.56,69.59,69.49,69.53,10300.0,45.4936,45.5132,45.4478,45.4739,10300.0
2014-05-05 12:30:00,69.53,69.62,69.51,69.6,6300.0,45.4739,45.5328,45.4609,45.5197,6300.0
2014-05-05 13:00:00,69.59,69.67,69.5,69.51,19700.0,45.5132,45.5655,45.4543,45.4609,19700.0
2014-05-05 13:30:00,69.52,69.56,69.35,69.38,9700.0,45.4674,45.4936,45.3562,45.3758,9700.0
2014-05-05 14:00:00,69.4,69.53,69.39,69.51,19400.0,45.3889,45.4739,45.3824,45.4609,19400.0
2014-05-05 14:30:00,69.52,69.81,69.51,69.81,16300.0,45.4674,45.6571,45.4609,45.6571,16300.0
2014-05-05 15:00:00,69.81,69.82,69.49,69.66,76800.0,45.6571,45.6636,45.4478,45.559,76800.0
2014-05-05 15:30:00,69.66,69.75,69.64,69.72,93700.0,45.559,45.6178,45.5459,45.5982,93700.0
2014-05-06 09:30:00,69.7,69.7,69.21,69.43,53000.0,45.5851,45.5851,45.2647,45.4085,53000.0
2014-05-06 10:00:00,69.4,69.51,69.35,69.46,24900.0,45.3889,45.4609,45.3562,45.4282,24900.0
2014-05-06 10:30:00,69.46,69.5,69.34,69.43,19800.0,45.4282,45.4543,45.3497,45.4085,19800.0
2014-05-06 11:00:00,69.43,69.78,69.42,69.71,30900.0,45.4085,45.6374,45.402,45.5917,30900.0
2014-05-06 11:30:00,69.75,69.82,69.66,69.82,67300.0,45.6178,45.6636,45.559,45.6636,67300.0
2014-05-06 12:00:00,69.81,69.83,69.66,69.68,20300.0,45.6571,45.6701,45.559,45.572,20300.0
2014-05-06 12:30:00,69.66,69.68,69.54,69.55,6900.0,45.559,45.572,45.4805,45.487,6900.0
2014-05-06 13:00:00,69.56,69.58,69.38,69.41,15600.0,45.4936,45.5066,45.3758,45.3955,15600.0
2014-05-06 13:30:00,69.41,69.6,69.41,69.6,31600.0,45.3955,45.5197,45.3955,45.5197,31600.0
2014-05-06 14:00:00,69.59,69.62,69.51,69.56,29000.0,45.5132,45.5328,45.4609,45.4936,29000.0
2014-05-06 14:30:00,69.54,69.61,69.49,69.51,17400.0,45.4805,45.5263,45.4478,45.4609,17400.0
2014-05-06 15:00:00,69.49,69.6,69.47,69.58,43400.0,45.4478,45.5197,45.4347,45.5066,43400.0
2014-05-06 15:30:00,69.59,69.61,69.5,69.57,120700.0,45.5132,45.5263,45.4543,45.5001,120700.0
2014-05-07 09:30:00,69.77,71.3,69.77,71.12,46000.0,45.6309,46.6316,45.6309,46.5138,46000.0
2014-05-07 10:00:00,71.11,71.27,70.8,70.89,60300.0,46.5073,46.6119,46.3045,46.3634,60300.0
2014-05-07 10:30:00,70.88,71.18,70.8,71.12,39200.0,46.3569,46.5531,46.3045,46.5138,39200.0
2014-05-07 11:00:00,71.12,71.12,70.81,70.9,24700.0,46.5138,46.5138,46.3111,46.3699,24700.0
2014-05-07 11:30:00,70.9,71.03,70.78,70.78,19800.0,46.3699,46.455,46.2915,46.2915,19800.0
2014-05-07 12:00:00,70.76,70.82,70.6,70.6,22200.0,46.2784,46.3176,46.1737,46.1737,22200.0
2014-05-07 12:30:00,70.64,70.69,70.52,70.56,24700.0,46.1999,46.2326,46.1214,46.1476,24700.0
2014-05-07 13:00:00,70.58,70.92,70.56,70.88,34600.0,46.1607,46.383,46.1476,46.3569,34600.0
2014-05-07 13:30:00,70.88,70.92,70.74,70.76,26900.0,46.3569,46.383,46.2653,46.2784,26900.0
2014-05-07 14:00:00,70.74,70.96,70.73,70.94,27300.0,46.2653,46.4092,46.2588,46.3961,27300.0
2014-05-07 14:30:00,70.95,70.95,70.77,70.8,23900.0,46.4026,46.4026,46.2849,46.3045,23900.0
2014-05-07 15:00:00,70.8,70.85,70.73,70.77,43700.0,46.3045,46.3372,46.2588,46.2849,43700.0
2014-05-07 15:30:00,70.77,71.08,70.74,71.06,131200.0,46.2849,46.4877,46.2653,46.4746,131200.0
2014-05-08 09:30:00,71.18,71.53,70.96,71.3,23600.0,46.5531,46.782,46.4092,46.6316,23600.0
2014-05-08 10:00:00,71.29,71.42,70.95,70.95,28400.0,46.625,46.71,46.4026,46.4026,28400.0
2014-05-08 10:30:00,70.94,71.34,70.94,71.31,21100.0,46.3961,46.6577,46.3961,46.6381,21100.0
2014-05-08 11:00:00,71.3,71.34,71.16,71.23,16600.0,46.6316,46.6577,46.54,46.5858,16600.0
2014-05-08 11:30:00,71.24,71.5,71.22,71.43,13100.0,46.5923,46.7624,46.5792,46.7166,13100.0
2014-05-08 12:00:00,71.44,71.44,71.1,71.27,18800.0,46.7231,46.7231,46.5008,46.6119,18800.0
2014-05-08 12:30:00,71.27,71.34,71.14,71.2,20100.0,46.6119,46.6577,46.5269,46.5662,20100.0
2014-05-08 13:00:00,71.17,71.2,70.9,71.2,18600.0,46.5465,46.5662,46.3699,46.5662,18600.0
2014-05-08 13:30:00,71.2,71.5,71.18,71.49,28800.0,46.5662,46.7624,46.5531,46.7558,28800.0
2014-05-08 14:00:00,71.49,71.53,71.28,71.34,21200.0,46.7558,46.782,46.6185,46.6577,21200.0
2014-05-08 14:30:00,71.34,71.39,71.19,71.2,28100.0,46.6577,46.6904,46.5596,46.5662,28100.0
2014-05-08 15:00:00,71.16,71.25,71.11,71.2,36100.0,46.54,46.5989,46.5073,46.5662,36100.0
2014-05-08 15:30:00,71.17,71.37,71.16,71.22,97800.0,46.5465,46.6773,46.54,46.5792,97800.0
2014-05-09 09:30:00,71.22,71.47,71.12,71.22,14900.0,46.5792,46.7427,46.5138,46.5792,14900.0
2014-05-09 10:00:00,71.25,71.3,71.08,71.08,10900.0,46.5989,46.6316,46.4877,46.4877,10900.0
2014-05-09 10:30:00,71.08,71.48,71.05,71.42,193900.0,46.4877,46.7493,46.4681,46.71,193900.0
2014-05-09 11:00:00,71.39,71.42,71.25,71.38,315700.0,46.6904,46.71,46.5989,46.6839,315700.0
2014-05-09 11:30:00,71.41,71.46,70.97,70.99,123000.0,46.7035,46.7362,46.4157,46.4288,123000.0
2014-05-09 12:00:00,71.03,71.05,70.78,70.85,13600.0,46.455,46.4681,46.2915,46.3372,13600.0
2014-05-09 12:30:00,70.86,71.08,70.79,71.01,13300.0,46.3438,46.4877,46.298,46.4419,13300.0
2014-05-09 13:00:00,71.0,71.18,71.0,71.16,13800.0,46.4353,46.5531,46.4353,46.54,13800.0
2014-05-09 13:30:00,71.18,71.33,71.17,71.3,9000.0,46.5531,46.6512,46.5465,46.6316,9000.0
2014-05-09 14:00:00,71.32,71.36,71.27,71.31,13800.0,46.6446,46.6708,46.6119,46.6381,13800.0
2014-05-09 14:30:00,71.32,71.38,71.25,71.38,17000.0,46.6446,46.6839,46.5989,46.6839,17000.0
2014-05-09 15:00:00,71.38,71.41,71.2,71.22,30700.0,46.6839,46.7035,46.5662,46.5792,30700.0
2014-05-09 15:30:00,71.22,71.28,71.18,71.28,73500.0,46.5792,46.6185,46.5531,46.6185,73500.0
2014-05-12 09:30:00,71.46,71.76,71.26,71.45,25100.0,46.7362,46.9324,46.6054,46.7297,25100.0
2014-05-12 10:00:00,71.5,71.65,71.3,71.34,32200.0,46.7624,46.8605,46.6316,46.6577,32200.0
2014-05-12 10:30:00,71.35,71.47,71.16,71.2,23600.0,46.6643,46.7427,46.54,46.5662,23600.0
2014-05-12 11:00:00,71.18,71.31,71.12,71.31,23100.0,46.5531,46.6381,46.5138,46.6381,23100.0
2014-05-12 11:30:00,71.33,71.47,71.3,71.3,20100.0,46.6512,46.7427,46.6316,46.6316,20100.0
2014-05-12 12:00:00,71.34,71.42,71.34,71.36,8900.0,46.6577,46.71,46.6577,46.6708,8900.0
2014-05-12 12:30:00,71.37,71.39,71.23,71.23,7000.0,46.6773,46.6904,46.5858,46.5858,7000.0
2014-05-12 13:00:00,71.24,71.25,71.11,71.14,22700.0,46.5923,46.5989,46.5073,46.5269,22700.0
2014-05-12 13:30:00,71.14,71.25,71.01,71.18,25700.0,46.5269,46.5989,46.4419,46.5531,25700.0
2014-05-12 14:00:00,71.17,71.28,71.17,71.27,6500.0,46.5465,46.6185,46.5465,46.6119,6500.0
2014-05-12 14:30:00,71.25,71.29,71.22,71.25,10000.0,46.5989,46.625,46.5792,46.5989,10000.0
2014-05-12 15:00:00,71.25,71.25,71.05,71.12,28900.0,46.5989,46.5989,46.4681,46.5138,28900.0
2014-05-12 15:30:00,71.1,71.11,70.96,70.99,76100.0,46.5008,46.5073,46.4092,46.4288,76100.0
2014-05-13 09:30:00,70.93,71.7,70.82,71.59,23600.0,46.3896,46.8932,46.3176,46.8212,23600.0
2014-05-13 10:00:00,71.62,71.63,71.29,71.44,34300.0,46.8408,46.8474,46.625,46.7231,34300.0
2014-05-13 10:30:00,71.45,71.55,71.23,71.32,15800.0,46.7297,46.7951,46.5858,46.6446,15800.0
2014-05-13 11:00:00,71.32,71.36,71.13,71.26,20500.0,46.6446,46.6708,46.5204,46.6054,20500.0
2014-05-13 11:30:00,71.26,71.34,71.15,71.17,12200.0,46.6054,46.6577,46.5335,46.5465,12200.0
2014-05-13 12:00:00,71.18,71.23,71.1,71.19,42100.0,46.5531,46.5858,46.5008,46.5596,42100.0
2014-05-13 12:30:00,71.17,71.19,70.99,71.03,7000.0,46.5465,46.5596,46.4288,46.455,7000.0
2014-05-13 13:00:00,70.99,71.01,70.87,70.88,5700.0,46.4288,46.4419,46.3503,46.3569,5700.0
2014-05-13 13:30:00,70.91,70.96,70.62,70.68,16400.0,46.3765,46.4092,46.1868,46.2261,16400.0
2014-05-13 14:00:00,70.7,70.73,70.48,70.48,11300.0,46.2391,46.2588,46.0953,46.0953,11300.0
2014-05-13 14:30:00,70.49,70.59,70.47,70.52,10900.0,46.1018,46.1672,46.0887,46.1214,10900.0
2014-05-13 15:00:00,70.52,70.65,70.49,70.58,19900.0,46.1214,46.2064,46.1018,46.1607,19900.0
2014-05-13 15:30:00,70.58,70.64,70.53,70.56,78600.0,46.1607,46.1999,46.128,46.1476,78600.0
2014-05-14 09:30:00,70.72,70.99,70.27,70.44,23700.0,46.2522,46.4288,45.9579,46.0691,23700.0
2014-05-14 10:00:00,70.48,70.76,70.45,70.76,60800.0,46.0953,46.2784,46.0756,46.2784,60800.0
2014-05-14 10:30:00,70.81,71.08,70.78,70.84,20200.0,46.3111,46.4877,46.2915,46.3307,20200.0
2014-05-14 11:00:00,70.85,70.99,70.71,70.99,16800.0,46.3372,46.4288,46.2457,46.4288,16800.0
2014-05-14 11:30:00,70.97,70.98,70.68,70.74,9500.0,46.4157,46.4223,46.2261,46.2653,9500.0
2014-05-14 12:00:00,70.75,70.94,70.71,70.75,13600.0,46.2718,46.3961,46.2457,46.2718,13600.0
2014-05-14 12:30:00,70.75,70.79,70.68,70.74,11800.0,46.2718,46.298,46.2261,46.2653,11800.0
2014-05-14 13:00:00,70.74,70.76,70.71,70.75,9400.0,46.2653,46.2784,46.2457,46.2718,9400.0
2014-05-14 13:30:00,70.75,70.97,70.75,70.94,15000.0,46.2718,46.4157,46.2718,46.3961,15000.0
2014-05-14 14:00:00,70.94,70.94,70.87,70.88,13700.0,46.3961,46.3961,46.3503,46.3569,13700.0
2014-05-14 14:30:00,70.89,70.91,70.71,70.77,15800.0,46.3634,46.3765,46.2457,46.2849,15800.0
2014-05-14 15:00:00,70.78,70.78,70.62,70.78,25800.0,46.2915,46.2915,46.1868,46.2915,25800.0
2014-05-14 15:30:00,70.78,70.78,70.6,70.66,44100.0,46.2915,46.2915,46.1737,46.213,44100.0
2014-05-15 09:30:00,70.58,70.8,70.34,70.43,26200.0,46.1607,46.3045,46.0037,46.0626,26200.0
2014-05-15 10:00:00,70.36,70.39,70.01,70.19,21000.0,46.0168,46.0364,45.7879,45.9056,21000.0
2014-05-15 10:30:00,70.19,70.34,70.03,70.17,44900.0,45.9056,46.0037,45.801,45.8925,44900.0
2014-05-15 11:00:00,70.17,70.29,69.97,69.97,17900.0,45.8925,45.971,45.7617,45.7617,17900.0
2014-05-15 11:30:00,69.97,70.17,69.82,69.82,17400.0,45.7617,45.8925,45.6636,45.6636,17400.0
2014-05-15 12:00:00,69.82,69.99,69.82,69.95,11000.0,45.6636,45.7748,45.6636,45.7486,11000.0
2014-05-15 12:30:00,69.95,70.2,69.93,70.17,11100.0,45.7486,45.9121,45.7355,45.8925,11100.0
2014-05-15 13:00:00,70.19,70.2,70.06,70.1,12800.0,45.9056,45.9121,45.8206,45.8467,12800.0
2014-05-15 13:30:00,70.1,70.15,69.95,70.08,16300.0,45.8467,45.8794,45.7486,45.8337,16300.0
2014-05-15 14:00:00,70.08,70.14,69.98,69.99,20600.0,45.8337,45.8729,45.7683,45.7748,20600.0
2014-05-15 14:30:00,69.97,69.97,69.75,69.81,30300.0,45.7617,45.7617,45.6178,45.6571,30300.0
2014-05-15 15:00:00,69.81,69.96,69.81,69.95,29100.0,45.6571,45.7552,45.6571,45.7486,29100.0
2014-05-15 15:30:00,69.95,70.2,69.95,70.18,137300.0,45.7486,45.9121,45.7486,45.8991,137300.0
2014-05-16 09:30:00,70.12,70.57,69.97,70.24,26000.0,45.8598,46.1541,45.7617,45.9383,26000.0
2014-05-16 10:00:00,70.26,70.34,70.15,70.19,31100.0,45.9514,46.0037,45.8794,45.9056,31100.0
2014-05-16 10:30:00,70.24,70.41,70.19,70.37,14000.0,45.9383,46.0495,45.9056,46.0233,14000.0
2014-05-16 11:00:00,70.37,70.5,70.31,70.47,14100.0,46.0233,46.1083,45.9841,46.0887,14100.0
2014-05-16 11:30:00,70.44,70.48,70.34,70.4,9600.0,46.0691,46.0953,46.0037,46.0429,9600.0
2014-05-16 12:00:00,70.4,70.41,70.23,70.27,21200.0,46.0429,46.0495,45.9318,45.9579,21200.0
2014-05-16 12:30:00,70.29,70.3,70.23,70.28,13100.0,45.971,45.9775,45.9318,45.9645,13100.0
2014-05-16 13:00:00,70.27,70.31,70.25,70.3,10000.0,45.9579,45.9841,45.9448,45.9775,10000.0
2014-05-16 13:30:00,70.29,70.31,70.22,70.25,7800.0,45.971,45.9841,45.9252,45.9448,7800.0
2014-05-16 14:00:00,70.25,70.28,70.21,70.26,14400.0,45.9448,45.9645,45.9187,45.9514,14400.0
2014-05-16 14:30:00,70.26,70.42,70.26,70.41,39900.0,45.9514,46.056,45.9514,46.0495,39900.0
2014-05-16 15:00:00,70.41,70.44,70.34,70.43,35900.0,46.0495,46.0691,46.0037,46.0626,35900.0
2014-05-16 15:30:00,70.43,70.57,70.38,70.54,196300.0,46.0626,46.1541,46.0299,46.1345,196300.0
2014-05-19 09:30:00,70.49,70.8,70.25,70.67,51000.0,46.1018,46.3045,45.9448,46.2195,51000.0
2014-05-19 10:00:00,70.61,70.72,70.45,70.45,45800.0,46.1803,46.2522,46.0756,46.0756,45800.0
2014-05-19 10:30:00,70.49,70.61,70.4,70.6,36100.0,46.1018,46.1803,46.0429,46.1737,36100.0
2014-05-19 11:00:00,70.6,70.66,70.54,70.65,36600.0,46.1737,46.213,46.1345,46.2064,36600.0
2014-05-19 11:30:00,70.66,70.69,70.56,70.57,13400.0,46.213,46.2326,46.1476,46.1541,13400.0
2014-05-19 12:00:00,70.59,70.73,70.49,70.49,22000.0,46.1672,46.2588,46.1018,46.1018,22000.0
2014-05-19 12:30:00,70.54,70.59,70.4,70.41,21200.0,46.1345,46.1672,46.0429,46.0495,21200.0
2014-05-19 13:00:00,70.41,70.52,70.4,70.45,24700.0,46.0495,46.1214,46.0429,46.0756,24700.0
2014-05-19 13:30:00,70.47,70.52,70.43,70.45,22900.0,46.0887,46.1214,46.0626,46.0756,22900.0
2014-05-19 14:00:00,70.48,70.5,70.35,70.4,19600.0,46.0953,46.1083,46.0102,46.0429,19600.0
2014-05-19 14:30:00,70.4,70.41,70.3,70.31,39600.0,46.0429,46.0495,45.9775,45.9841,39600.0
2014-05-19 15:00:00,70.32,70.34,70.27,70.32,29600.0,45.9906,46.0037,45.9579,45.9906,29600.0
2014-05-19 15:30:00,70.33,70.45,70.31,70.38,98900.0,45.9972,46.0756,45.9841,46.0299,98900.0
2014-05-20 09:30:00,70.4,71.01,70.38,70.59,40000.0,46.0429,46.4419,46.0299,46.1672,40000.0
2014-05-20 10:00:00,70.6,70.82,70.45,70.45,22800.0,46.1737,46.3176,46.0756,46.0756,22800.0
2014-05-20 10:30:00,70.45,70.64,70.43,70.61,36000.0,46.0756,46.1999,46.0626,46.1803,36000.0
2014-05-20 11:00:00,70.57,70.67,70.48,70.51,20200.0,46.1541,46.2195,46.0953,46.1149,20200.0
2014-05-20 11:30:00,70.5,70.5,70.27,70.38,24500.0,46.1083,46.1083,45.9579,46.0299,24500.0
2014-05-20 12:00:00,70.35,70.56,70.25,70.54,21200.0,46.0102,46.1476,45.9448,46.1345,21200.0
2014-05-20 12:30:00,70.53,70.66,70.43,70.51,19400.0,46.128,46.213,46.0626,46.1149,19400.0
2014-05-20 13:00:00,70.49,70.67,70.48,70.66,15400.0,46.1018,46.2195,46.0953,46.213,15400.0
2014-05-20 13:30:00,70.63,70.69,70.62,70.68,18000.0,46.1934,46.2326,46.1868,46.2261,18000.0
2014-05-20 14:00:00,70.71,70.8,70.68,70.76,30700.0,46.2457,46.3045,46.2261,46.2784,30700.0
2014-05-20 14:30:00,70.77,70.8,70.7,70.71,29800.0,46.2849,46.3045,46.2391,46.2457,29800.0
2014-05-20 15:00:00,70.72,70.78,70.6,70.64,40200.0,46.2522,46.2915,46.1737,46.1999,40200.0
2014-05-20 15:30:00,70.64,70.73,70.56,70.58,96700.0,46.1999,46.2588,46.1476,46.1607,96700.0
2014-05-21 09:30:00,70.61,71.01,70.52,70.56,17700.0,46.1803,46.4419,46.1214,46.1476,17700.0
2014-05-21 10:00:00,70.55,70.61,70.19,70.27,26100.0,46.141,46.1803,45.9056,45.9579,26100.0
2014-05-21 10:30:00,70.27,70.27,70.05,70.09,44400.0,45.9579,45.9579,45.814,45.8402,44400.0
2014-05-21 11:00:00,70.1,70.18,70.08,70.12,28800.0,45.8467,45.8991,45.8337,45.8598,28800.0
2014-05-21 11:30:00,70.13,70.22,70.11,70.19,23100.0,45.8664,45.9252,45.8533,45.9056,23100.0
2014-05-21 12:00:00,70.2,70.2,69.84,69.87,28800.0,45.9121,45.9121,45.6767,45.6963,28800.0
2014-05-21 12:30:00,69.86,69.86,69.58,69.61,23500.0,45.6898,45.6898,45.5066,45.5263,23500.0
2014-05-21 13:00:00,69.65,69.68,69.62,69.66,17300.0,45.5524,45.572,45.5328,45.559,17300.0
2014-05-21 13:30:00,69.65,69.72,69.64,69.71,26500.0,45.5524,45.5982,45.5459,45.5917,26500.0
2014-05-21 14:00:00,69.72,69.86,69.69,69.81,38800.0,45.5982,45.6898,45.5786,45.6571,38800.0
2014-05-21 14:30:00,69.81,69.93,69.79,69.9,25000.0,45.6571,45.7355,45.644,45.7159,25000.0
2014-05-21 15:00:00,69.9,69.94,69.8,69.81,31600.0,45.7159,45.7421,45.6505,45.6571,31600.0
2014-05-21 15:30:00,69.81,69.81,69.52,69.55,110700.0,45.6571,45.6571,45.4674,45.487,110700.0
2014-05-22 09:30:00,69.52,69.86,69.29,69.49,29900.0,45.4674,45.6898,45.317,45.4478,29900.0
2014-05-22 10:00:00,69.5,69.51,69.27,69.32,36600.0,45.4543,45.4609,45.3039,45.3366,36600.0
2014-05-22 10:30:00,69.33,69.48,69.29,69.4,47800.0,45.3431,45.4412,45.317,45.3889,47800.0
2014-05-22 11:00:00,69.44,69.61,69.4,69.45,33600.0,45.4151,45.5263,45.3889,45.4216,33600.0
2014-05-22 11:30:00,69.45,69.55,69.36,69.53,21700.0,45.4216,45.487,45.3628,45.4739,21700.0
2014-05-22 12:00:00,69.52,69.56,69.38,69.49,23800.0,45.4674,45.4936,45.3758,45.4478,23800.0
2014-05-22 12:30:00,69.51,69.55,69.44,69.46,14900.0,45.4609,45.487,45.4151,45.4282,14900.0
2014-05-22 13:00:00,69.47,69.58,69.46,69.55,12800.0,45.4347,45.5066,45.4282,45.487,12800.0
2014-05-22 13:30:00,69.56,69.61,69.46,69.48,16400.0,45.4936,45.5263,45.4282,45.4412,16400.0
2014-05-22 14:00:00,69.5,69.6,69.48,69.58,20300.0,45.4543,45.5197,45.4412,45.5066,20300.0
2014-05-22 14:30:00,69.57,69.58,69.49,69.49,21700.0,45.5001,45.5066,45.4478,45.4478,21700.0
2014-05-22 15:00:00,69.49,69.51,69.45,69.46,16500.0,45.4478,45.4609,45.4216,45.4282,16500.0
2014-05-22 15:30:00,69.44,69.44,69.16,69.21,71700.0,45.4151,45.4151,45.232,45.2647,71700.0
2014-05-23 09:30:00,69.38,69.63,69.16,69.16,19700.0,45.3758,45.5393,45.232,45.232,19700.0
2014-05-23 10:00:00,69.27,69.35,69.11,69.22,40300.0,45.3039,45.3562,45.1993,45.2712,40300.0
2014-05-23 10:30:00,69.21,69.32,69.17,69.27,16300.0,45.2647,45.3366,45.2385,45.3039,16300.0
2014-05-23 11:00:00,69.26,69.38,69.23,69.26,11300.0,45.2974,45.3758,45.2777,45.2974,11300.0
2014-05-23 11:30:00,69.25,69.5,69.22,69.48,34500.0,45.2908,45.4543,45.2712,45.4412,34500.0
2014-05-23 12:00:00,69.5,69.6,69.46,69.49,34600.0,45.4543,45.5197,45.4282,45.4478,34600.0
2014-05-23 12:30:00,69.5,69.57,69.44,69.44,15600.0,45.4543,45.5001,45.4151,45.4151,15600.0
2014-05-23 13:00:00,69.42,69.42,69.27,69.3,6100.0,45.402,45.402,45.3039,45.3235,6100.0
2014-05-23 13:30:00,69.3,69.31,69.28,69.29,3100.0,45.3235,45.3301,45.3104,45.317,3100.0
2014-05-23 14:00:00,69.31,69.41,69.28,69.38,9100.0,45.3301,45.3955,45.3104,45.3758,9100.0
2014-05-23 14:30:00,69.39,69.42,69.37,69.38,16400.0,45.3824,45.402,45.3693,45.3758,16400.0
2014-05-23 15:00:00,69.39,69.41,69.36,69.38,12900.0,45.3824,45.3955,45.3628,45.3758,12900.0
2014-05-23 15:30:00,69.38,69.49,69.35,69.38,62000.0,45.3758,45.4478,45.3562,45.3758,62000.0
2014-05-27 09:30:00,69.72,69.89,69.52,69.63,18900.0,45.5982,45.7094,45.4674,45.5393,18900.0
2014-05-27 10:00:00,69.67,69.7,69.5,69.5,46200.0,45.5655,45.5851,45.4543,45.4543,46200.0
2014-05-27 10:30:00,69.55,69.67,69.52,69.65,29300.0,45.487,45.5655,45.4674,45.5524,29300.0
2014-05-27 11:00:00,69.66,69.84,69.64,69.78,67500.0,45.559,45.6767,45.5459,45.6374,67500.0
2014-05-27 11:30:00,69.78,69.82,69.64,69.66,35800.0,45.6374,45.6636,45.5459,45.559,35800.0
2014-05-27 12:00:00,69.65,69.74,69.63,69.7,13000.0,45.5524,45.6113,45.5393,45.5851,13000.0
2014-05-27 12:30:00,69.7,69.9,69.69,69.88,16600.0,45.5851,45.7159,45.5786,45.7028,16600.0
2014-05-27 13:00:00,69.91,70.03,69.9,69.96,14600.0,45.7225,45.801,45.7159,45.7552,14600.0
2014-05-27 13:30:00,69.94,69.98,69.82,69.95,25000.0,45.7421,45.7683,45.6636,45.7486,25000.0
2014-05-27 14:00:00,69.95,70.07,69.91,70.0,22300.0,45.7486,45.8271,45.7225,45.7813,22300.0
2014-05-27 14:30:00,70.0,70.02,69.89,69.91,16200.0,45.7813,45.7944,45.7094,45.7225,16200.0
2014-05-27 15:00:00,69.92,70.04,69.91,70.0,81800.0,45.729,45.8075,45.7225,45.7813,81800.0
2014-05-27 15:30:00,69.99,70.15,69.93,69.97,188500.0,45.7748,45.8794,45.7355,45.7617,188500.0
2014-05-28 09:30:00,69.82,69.82,69.35,69.47,38800.0,45.6636,45.6636,45.3562,45.4347,38800.0
2014-05-28 10:00:00,69.44,69.65,69.37,69.65,45000.0,45.4151,45.5524,45.3693,45.5524,45000.0
2014-05-28 10:30:00,69.65,69.77,69.63,69.68,46000.0,45.5524,45.6309,45.5393,45.572,46000.0
2014-05-28 11:00:00,69.69,69.88,69.66,69.87,21000.0,45.5786,45.7028,45.559,45.6963,21000.0
2014-05-28 11:30:00,69.9,69.96,69.81,69.84,29000.0,45.7159,45.7552,45.6571,45.6767,29000.0
2014-05-28 12:00:00,69.84,69.96,69.78,69.92,27000.0,45.6767,45.7552,45.6374,45.729,27000.0
2014-05-28 12:30:00,69.95,69.95,69.83,69.84,6700.0,45.7486,45.7486,45.6701,45.6767,6700.0
2014-05-28 13:00:00,69.83,69.86,69.73,69.77,9900.0,45.6701,45.6898,45.6047,45.6309,9900.0
2014-05-28 13:30:00,69.8,69.93,69.8,69.9,36500.0,45.6505,45.7355,45.6505,45.7159,36500.0
2014-05-28 14:00:00,69.89,69.99,69.83,69.9,35300.0,45.7094,45.7748,45.6701,45.7159,35300.0
2014-05-28 14:30:00,69.88,69.97,69.86,69.94,22400.0,45.7028,45.7617,45.6898,45.7421,22400.0
2014-05-28 15:00:00,69.94,69.94,69.88,69.9,28100.0,45.7421,45.7421,45.7028,45.7159,28100.0
2014-05-28 15:30:00,69.9,69.92,69.69,69.77,68600.0,45.7159,45.729,45.5786,45.6309,68600.0
2014-05-29 09:30:00,69.93,69.98,69.6,69.67,19500.0,45.7355,45.7683,45.5197,45.5655,19500.0
2014-05-29 10:00:00,69.68,69.82,69.64,69.82,9100.0,45.572,45.6636,45.5459,45.6636,9100.0
2014-05-29 10:30:00,69.8,69.95,69.75,69.89,13300.0,45.6505,45.7486,45.6178,45.7094,13300.0
2014-05-29 11:00:00,69.86,69.95,69.83,69.89,10300.0,45.6898,45.7486,45.6701,45.7094,10300.0
2014-05-29 11:30:00,69.91,69.95,69.85,69.85,6300.0,45.7225,45.7486,45.6832,45.6832,6300.0
2014-05-29 12:00:00,69.86,69.91,69.83,69.87,9300.0,45.6898,45.7225,45.6701,45.6963,9300.0
2014-05-29 12:30:00,69.85,69.91,69.83,69.9,6100.0,45.6832,45.7225,45.6701,45.7159,6100.0
2014-05-29 13:00:00,69.89,69.9,69.84,69.89,5400.0,45.7094,45.7159,45.6767,45.7094,5400.0
2014-05-29 13:30:00,69.88,69.91,69.85,69.87,4700.0,45.7028,45.7225,45.6832,45.6963,4700.0
2014-05-29 14:00:00,69.86,69.91,69.84,69.88,6900.0,45.6898,45.7225,45.6767,45.7028,6900.0
2014-05-29 14:30:00,69.87,69.98,69.87,69.96,8600.0,45.6963,45.7683,45.6963,45.7552,8600.0
2014-05-29 15:00:00,69.99,70.01,69.91,69.94,20500.0,45.7748,45.7879,45.7225,45.7421,20500.0
2014-05-29 15:30:00,69.95,70.03,69.89,69.92,81600.0,45.7486,45.801,45.7094,45.729,81600.0
2014-05-30 09:30:00,69.96,70.21,69.81,70.16,16400.0,45.7552,45.9187,45.6571,45.886,16400.0
2014-05-30 10:00:00,70.1,70.42,69.98,70.4,37600.0,45.8467,46.056,45.7683,46.0429,37600.0
2014-05-30 10:30:00,70.42,70.42,70.28,70.34,9200.0,46.056,46.056,45.9645,46.0037,9200.0
2014-05-30 11:00:00,70.38,70.38,70.25,70.3,7400.0,46.0299,46.0299,45.9448,45.9775,7400.0
2014-05-30 11:30:00,70.31,70.38,70.26,70.38,77300.0,45.9841,46.0299,45.9514,46.0299,77300.0
2014-05-30 12:00:00,70.38,70.42,70.29,70.4,11200.0,46.0299,46.056,45.971,46.0429,11200.0
2014-05-30 12:30:00,70.4,70.4,70.29,70.29,9700.0,46.0429,46.0429,45.971,45.971,9700.0
2014-05-30 13:00:00,70.26,70.36,70.2,70.29,13300.0,45.9514,46.0168,45.9121,45.971,13300.0
2014-05-30 13:30:00,70.28,70.45,70.27,70.39,24600.0,45.9645,46.0756,45.9579,46.0364,24600.0
2014-05-30 14:00:00,70.38,70.44,70.36,70.4,17000.0,46.0299,46.0691,46.0168,46.0429,17000.0
2014-05-30 14:30:00,70.39,70.4,70.31,70.31,10300.0,46.0364,46.0429,45.9841,45.9841,10300.0
2014-05-30 15:00:00,70.3,70.3,70.17,70.21,7200.0,45.9775,45.9775,45.8925,45.9187,7200.0
2014-05-30 15:30:00,70.2,70.38,70.18,70.23,110200.0,45.9121,46.0299,45.8991,45.9318,110200.0
2014-06-02 09:30:00,70.43,70.59,70.14,70.45,31600.0,46.0626,46.1672,45.8729,46.0756,31600.0
2014-06-02 10:00:00,70.37,70.46,70.32,70.35,26800.0,46.0233,46.0822,45.9906,46.0102,26800.0
2014-06-02 10:30:00,70.35,70.51,70.34,70.45,21300.0,46.0102,46.1149,46.0037,46.0756,21300.0
2014-06-02 11:00:00,70.46,70.68,70.45,70.52,17900.0,46.0822,46.2261,46.0756,46.1214,17900.0
2014-06-02 11:30:00,70.45,70.55,70.41,70.53,13300.0,46.0756,46.141,46.0495,46.128,13300.0
2014-06-02 12:00:00,70.53,70.53,70.33,70.38,10000.0,46.128,46.128,45.9972,46.0299,10000.0
2014-06-02 12:30:00,70.38,70.6,70.37,70.59,12900.0,46.0299,46.1737,46.0233,46.1672,12900.0
2014-06-02 13:00:00,70.6,70.62,70.47,70.6,13900.0,46.1737,46.1868,46.0887,46.1737,13900.0
2014-06-02 13:30:00,70.61,70.82,70.6,70.75,38000.0,46.1803,46.3176,46.1737,46.2718,38000.0
2014-06-02 14:00:00,70.75,70.77,70.68,70.71,21100.0,46.2718,46.2849,46.2261,46.2457,21100.0
2014-06-02 14:30:00,70.71,70.73,70.52,70.52,11900.0,46.2457,46.2588,46.1214,46.1214,11900.0
2014-06-02 15:00:00,70.52,70.59,70.48,70.56,15500.0,46.1214,46.1672,46.0953,46.1476,15500.0
2014-06-02 15:30:00,70.55,70.6,70.46,70.59,39600.0,46.141,46.1737,46.0822,46.1672,39600.0
2014-06-03 09:30:00,70.45,70.53,70.34,70.47,14200.0,46.0756,46.128,46.0037,46.0887,14200.0
2014-06-03 10:00:00,70.49,70.66,70.46,70.66,20500.0,46.1018,46.213,46.0822,46.213,20500.0
2014-06-03 10:30:00,70.67,70.68,70.54,70.63,24500.0,46.2195,46.2261,46.1345,46.1934,24500.0
2014-06-03 11:00:00,70.66,70.7,70.57,70.63,29800.0,46.213,46.2391,46.1541,46.1934,29800.0
2014-06-03 11:30:00,70.64,70.72,70.62,70.65,10900.0,46.1999,46.2522,46.1868,46.2064,10900.0
2014-06-03 12:00:00,70.66,70.75,70.63,70.7,10600.0,46.213,46.2718,46.1934,46.2391,10600.0
2014-06-03 12:30:00,70.71,70.74,70.65,70.69,16300.0,46.2457,46.2653,46.2064,46.2326,16300.0
2014-06-03 13:00:00,70.72,70.74,70.68,70.71,8500.0,46.2522,46.2653,46.2261,46.2457,8500.0
2014-06-03 13:30:00,70.69,70.75,70.69,70.7,9300.0,46.2326,46.2718,46.2326,46.2391,9300.0
2014-06-03 14:00:00,70.7,70.7,70.61,70.67,24100.0,46.2391,46.2391,46.1803,46.2195,24100.0
2014-06-03 14:30:00,70.67,70.77,70.65,70.74,35300.0,46.2195,46.2849,46.2064,46.2653,35300.0
2014-06-03 15:00:00,70.74,70.75,70.68,70.69,33100.0,46.2653,46.2718,46.2261,46.2326,33100.0
2014-06-03 15:30:00,70.7,70.78,70.68,70.74,69300.0,46.2391,46.2915,46.2261,46.2653,69300.0
2014-06-04 09:30:00,70.63,70.78,70.39,70.43,13300.0,46.1934,46.2915,46.0364,46.0626,13300.0
2014-06-04 10:00:00,70.44,70.61,70.44,70.48,11100.0,46.0691,46.1803,46.0691,46.0953,11100.0
2014-06-04 10:30:00,70.5,70.65,70.47,70.61,8300.0,46.1083,46.2064,46.0887,46.1803,8300.0
2014-06-04 11:00:00,70.6,70.83,70.59,70.8,23000.0,46.1737,46.3242,46.1672,46.3045,23000.0
2014-06-04 11:30:00,70.8,70.8,70.68,70.72,9200.0,46.3045,46.3045,46.2261,46.2522,9200.0
2014-06-04 12:00:00,70.72,70.77,70.63,70.67,15500.0,46.2522,46.2849,46.1934,46.2195,15500.0
2014-06-04 12:30:00,70.68,70.78,70.61,70.78,8100.0,46.2261,46.2915,46.1803,46.2915,8100.0
2014-06-04 13:00:00,70.78,70.82,70.75,70.8,10900.0,46.2915,46.3176,46.2718,46.3045,10900.0
2014-06-04 13:30:00,70.76,70.82,70.76,70.8,13600.0,46.2784,46.3176,46.2784,46.3045,13600.0
2014-06-04 14:00:00,70.82,70.87,70.8,70.87,4200.0,46.3176,46.3503,46.3045,46.3503,4200.0
2014-06-04 14:30:00,70.85,70.86,70.82,70.82,9200.0,46.3372,46.3438,46.3176,46.3176,9200.0
2014-06-04 15:00:00,70.84,70.85,70.78,70.83,12900.0,46.3307,46.3372,46.2915,46.3242,12900.0
2014-06-04 15:30:00,70.84,71.14,70.83,70.94,54300.0,46.3307,46.5269,46.3242,46.3961,54300.0
2014-06-05 09:30:00,71.1,71.32,70.75,70.87,11300.0,46.5008,46.6446,46.2718,46.3503,11300.0
2014-06-05 10:00:00,70.98,70.98,70.72,70.76,11700.0,46.4223,46.4223,46.2522,46.2784,11700.0
2014-06-05 10:30:00,70.77,71.24,70.73,71.22,21400.0,46.2849,46.5923,46.2588,46.5792,21400.0
2014-06-05 11:00:00,71.24,71.4,71.17,71.4,11200.0,46.5923,46.697,46.5465,46.697,11200.0
2014-06-05 11:30:00,71.4,71.62,71.35,71.62,11700.0,46.697,46.8408,46.6643,46.8408,11700.0
2014-06-05 12:00:00,71.61,71.7,71.55,71.66,11500.0,46.8343,46.8932,46.7951,46.867,11500.0
2014-06-05 12:30:00,71.66,71.74,71.6,71.66,10000.0,46.867,46.9193,46.8278,46.867,10000.0
2014-06-05 13:00:00,71.67,71.74,71.53,71.67,9200.0,46.8735,46.9193,46.782,46.8735,9200.0
2014-06-05 13:30:00,71.67,71.84,71.66,71.84,10200.0,46.8735,46.9847,46.867,46.9847,10200.0
2014-06-05 14:00:00,71.83,71.92,71.8,71.86,7500.0,46.9782,47.037,46.9586,46.9978,7500.0
2014-06-05 14:30:00,71.86,72.01,71.85,71.92,16700.0,46.9978,47.0959,46.9913,47.037,16700.0
2014-06-05 15:00:00,71.93,71.99,71.91,71.93,18700.0,47.0436,47.0828,47.0305,47.0436,18700.0
2014-06-05 15:30:00,71.94,72.14,71.92,72.12,71100.0,47.0501,47.1809,47.037,47.1679,71100.0
2014-06-06 09:30:00,72.29,72.3,71.65,71.79,21500.0,47.279,47.2856,46.8605,46.952,21500.0
2014-06-06 10:00:00,71.83,71.86,71.72,71.76,9400.0,46.9782,46.9978,46.9062,46.9324,9400.0
2014-06-06 10:30:00,71.74,71.88,71.68,71.75,7900.0,46.9193,47.0109,46.8801,46.9259,7900.0
2014-06-06 11:00:00,71.72,71.77,71.56,71.57,12600.0,46.9062,46.9389,46.8016,46.8081,12600.0
2014-06-06 11:30:00,71.57,71.6,71.42,71.42,7000.0,46.8081,46.8278,46.71,46.71,7000.0
2014-06-06 12:00:00,71.42,71.47,71.35,71.42,6300.0,46.71,46.7427,46.6643,46.71,6300.0
2014-06-06 12:30:00,71.43,71.48,71.31,71.32,5200.0,46.7166,46.7493,46.6381,46.6446,5200.0
2014-06-06 13:00:00,71.32,71.45,71.27,71.43,7700.0,46.6446,46.7297,46.6119,46.7166,7700.0
2014-06-06 13:30:00,71.42,71.42,71.18,71.24,18700.0,46.71,46.71,46.5531,46.5923,18700.0
2014-06-06 14:00:00,71.26,71.26,71.13,71.2,11200.0,46.6054,46.6054,46.5204,46.5662,11200.0
2014-06-06 14:30:00,71.21,71.25,71.11,71.25,13600.0,46.5727,46.5989,46.5073,46.5989,13600.0
2014-06-06 15:00:00,71.28,71.31,71.2,71.26,25600.0,46.6185,46.6381,46.5662,46.6054,25600.0
2014-06-06 15:30:00,71.27,71.35,71.2,71.32,62900.0,46.6119,46.6643,46.5662,46.6446,62900.0
2014-06-09 09:30:00,71.21,71.68,71.21,71.25,9600.0,46.5727,46.8801,46.5727,46.5989,9600.0
2014-06-09 10:00:00,71.18,71.22,70.78,70.9,20600.0,46.5531,46.5792,46.2915,46.3699,20600.0
2014-06-09 10:30:00,70.91,70.94,70.76,70.76,23900.0,46.3765,46.3961,46.2784,46.2784,23900.0
2014-06-09 11:00:00,70.76,70.79,70.55,70.64,17800.0,46.2784,46.298,46.141,46.1999,17800.0
2014-06-09 11:30:00,70.63,70.63,70.4,70.44,13700.0,46.1934,46.1934,46.0429,46.0691,13700.0
2014-06-09 12:00:00,70.43,70.43,70.13,70.19,20600.0,46.0626,46.0626,45.8664,45.9056,20600.0
2014-06-09 12:30:00,70.19,70.32,70.1,70.1,10500.0,45.9056,45.9906,45.8467,45.8467,10500.0
2014-06-09 13:00:00,70.09,70.27,70.0,70.17,13400.0,45.8402,45.9579,45.7813,45.8925,13400.0
2014-06-09 13:30:00,70.19,70.22,70.04,70.05,11400.0,45.9056,45.9252,45.8075,45.814,11400.0
2014-06-09 14:00:00,70.06,70.22,70.02,70.13,19300.0,45.8206,45.9252,45.7944,45.8664,19300.0
2014-06-09 14:30:00,70.14,70.17,70.02,70.07,14100.0,45.8729,45.8925,45.7944,45.8271,14100.0
2014-06-09 15:00:00,70.07,70.32,69.95,70.32,33300.0,45.8271,45.9906,45.7486,45.9906,33300.0
2014-06-09 15:30:00,70.33,70.39,70.27,70.32,102900.0,45.9972,46.0364,45.9579,45.9906,102900.0
2014-06-10 09:30:00,70.13,70.34,70.02,70.08,12900.0,45.8664,46.0037,45.7944,45.8337,12900.0
2014-06-10 10:00:00,70.01,70.04,69.85,69.94,12800.0,45.7879,45.8075,45.6832,45.7421,12800.0
2014-06-10 10:30:00,69.94,69.95,69.84,69.86,10800.0,45.7421,45.7486,45.6767,45.6898,10800.0
2014-06-10 11:00:00,69.87,69.88,69.6,69.72,13600.0,45.6963,45.7028,45.5197,45.5982,13600.0
2014-06-10 11:30:00,69.72,69.73,69.42,69.44,12300.0,45.5982,45.6047,45.402,45.4151,12300.0
2014-06-10 12:00:00,69.44,69.68,69.42,69.67,24200.0,45.4151,45.572,45.402,45.5655,24200.0
2014-06-10 12:30:00,69.67,69.89,69.65,69.77,23300.0,45.5655,45.7094,45.5524,45.6309,23300.0
2014-06-10 13:00:00,69.77,69.87,69.77,69.79,20700.0,45.6309,45.6963,45.6309,45.644,20700.0
2014-06-10 13:30:00,69.8,69.97,69.79,69.95,24700.0,45.6505,45.7617,45.644,45.7486,24700.0
2014-06-10 14:00:00,69.98,70.21,69.97,70.03,26700.0,45.7683,45.9187,45.7617,45.801,26700.0
2014-06-10 14:30:00,70.02,70.02,69.9,69.9,17200.0,45.7944,45.7944,45.7159,45.7159,17200.0
2014-06-10 15:00:00,69.92,70.0,69.85,69.96,27700.0,45.729,45.7813,45.6832,45.7552,27700.0
2014-06-10 15:30:00,69.95,70.01,69.84,70.01,80200.0,45.7486,45.7879,45.6767,45.7879,80200.0
2014-06-11 09:30:00,69.85,70.03,69.38,69.56,17200.0,45.6832,45.801,45.3758,45.4936,17200.0
2014-06-11 10:00:00,69.55,69.59,69.21,69.41,18100.0,45.487,45.5132,45.2647,45.3955,18100.0
2014-06-11 10:30:00,69.43,69.51,69.27,69.42,18800.0,45.4085,45.4609,45.3039,45.402,18800.0
2014-06-11 11:00:00,69.42,69.55,69.33,69.33,35500.0,45.402,45.487,45.3431,45.3431,35500.0
2014-06-11 11:30:00,69.33,69.74,69.1,69.7,236400.0,45.3431,45.6113,45.1927,45.5851,236400.0
2014-06-11 12:00:00,69.7,69.76,69.58,69.65,19500.0,45.5851,45.6244,45.5066,45.5524,19500.0
2014-06-11 12:30:00,69.6,69.72,69.6,69.71,19000.0,45.5197,45.5982,45.5197,45.5917,19000.0
2014-06-11 13:00:00,69.71,69.74,69.57,69.74,21600.0,45.5917,45.6113,45.5001,45.6113,21600.0
2014-06-11 13:30:00,69.76,69.76,69.63,69.64,25700.0,45.6244,45.6244,45.5393,45.5459,25700.0
2014-06-11 14:00:00,69.63,69.69,69.53,69.69,75000.0,45.5393,45.5786,45.4739,45.5786,75000.0
2014-06-11 14:30:00,69.7,69.72,69.62,69.7,15500.0,45.5851,45.5982,45.5328,45.5851,15500.0
2014-06-11 15:00:00,69.71,69.73,69.6,69.63,43300.0,45.5917,45.6047,45.5197,45.5393,43300.0
2014-06-11 15:30:00,69.64,69.87,69.63,69.69,81100.0,45.5459,45.6963,45.5393,45.5786,81100.0
2014-06-12 09:30:00,69.79,69.9,69.42,69.5,15400.0,45.644,45.7159,45.402,45.4543,15400.0
2014-06-12 10:00:00,69.5,69.58,69.25,69.3,15900.0,45.4543,45.5066,45.2908,45.3235,15900.0
2014-06-12 10:30:00,69.36,69.52,69.25,69.51,32400.0,45.3628,45.4674,45.2908,45.4609,32400.0
2014-06-12 11:00:00,69.54,69.73,69.31,69.64,46200.0,45.4805,45.6047,45.3301,45.5459,46200.0
2014-06-12 11:30:00,69.63,69.95,69.63,69.88,17200.0,45.5393,45.7486,45.5393,45.7028,17200.0
2014-06-12 12:00:00,69.86,69.86,69.77,69.86,7800.0,45.6898,45.6898,45.6309,45.6898,7800.0
2014-06-12 12:30:00,69.87,69.94,69.83,69.94,13000.0,45.6963,45.7421,45.6701,45.7421,13000.0
2014-06-12 13:00:00,69.97,70.17,69.97,70.17,22100.0,45.7617,45.8925,45.7617,45.8925,22100.0
2014-06-12 13:30:00,70.18,70.24,69.91,69.95,30100.0,45.8991,45.9383,45.7225,45.7486,30100.0
2014-06-12 14:00:00,69.94,70.1,69.93,70.07,27100.0,45.7421,45.8467,45.7355,45.8271,27100.0
2014-06-12 14:30:00,70.06,70.09,69.94,69.95,27000.0,45.8206,45.8402,45.7421,45.7486,27000.0
2014-06-12 15:00:00,69.93,70.01,69.86,69.97,18700.0,45.7355,45.7879,45.6898,45.7617,18700.0
2014-06-12 15:30:00,69.98,70.09,69.87,70.05,63500.0,45.7683,45.8402,45.6963,45.814,63500.0
2014-06-13 09:30:00,70.07,70.32,69.5,69.52,28900.0,45.8271,45.9906,45.4543,45.4674,28900.0
2014-06-13 10:00:00,69.59,69.77,69.53,69.7,22800.0,45.5132,45.6309,45.4739,45.5851,22800.0
2014-06-13 10:30:00,69.71,70.01,69.7,69.93,9400.0,45.5917,45.7879,45.5851,45.7355,9400.0
2014-06-13 11:00:00,69.95,70.03,69.86,69.98,14000.0,45.7486,45.801,45.6898,45.7683,14000.0
2014-06-13 11:30:00,70.01,70.09,69.98,70.07,6300.0,45.7879,45.8402,45.7683,45.8271,6300.0
2014-06-13 12:00:00,70.09,70.18,70.08,70.16,4800.0,45.8402,45.8991,45.8337,45.886,4800.0
2014-06-13 12:30:00,70.14,70.14,70.0,70.09,16900.0,45.8729,45.8729,45.7813,45.8402,16900.0
2014-06-13 13:00:00,70.09,70.12,70.03,70.12,5200.0,45.8402,45.8598,45.801,45.8598,5200.0
2014-06-13 13:30:00,70.12,70.28,70.11,70.25,9300.0,45.8598,45.9645,45.8533,45.9448,9300.0
2014-06-13 14:00:00,70.22,70.3,70.2,70.26,10400.0,45.9252,45.9775,45.9121,45.9514,10400.0
2014-06-13 14:30:00,70.27,70.38,70.25,70.29,17300.0,45.9579,46.0299,45.9448,45.971,17300.0
2014-06-13 15:00:00,70.29,70.42,70.29,70.35,18500.0,45.971,46.056,45.971,46.0102,18500.0
2014-06-13 15:30:00,70.34,70.42,70.2,70.29,39600.0,46.0037,46.056,45.9121,45.971,39600.0
2014-06-16 09:30:00,70.24,70.5,70.05,70.5,10500.0,45.9383,46.1083,45.814,46.1083,10500.0
2014-06-16 10:00:00,70.45,70.6,70.28,70.33,10800.0,46.0756,46.1737,45.9645,45.9972,10800.0
2014-06-16 10:30:00,70.29,70.32,70.02,70.05,6300.0,45.971,45.9906,45.7944,45.814,6300.0
2014-06-16 11:00:00,70.03,70.06,69.86,69.88,5800.0,45.801,45.8206,45.6898,45.7028,5800.0
2014-06-16 11:30:00,69.88,69.94,69.77,69.85,9000.0,45.7028,45.7421,45.6309,45.6832,9000.0
2014-06-16 12:00:00,69.86,69.97,69.82,69.93,7400.0,45.6898,45.7617,45.6636,45.7355,7400.0
2014-06-16 12:30:00,69.94,70.02,69.93,70.0,5200.0,45.7421,45.7944,45.7355,45.7813,5200.0
2014-06-16 13:00:00,70.0,70.02,69.85,69.86,9700.0,45.7813,45.7944,45.6832,45.6898,9700.0
2014-06-16 13:30:00,69.86,69.88,69.57,69.74,12800.0,45.6898,45.7028,45.5001,45.6113,12800.0
2014-06-16 14:00:00,69.76,69.81,69.7,69.71,8300.0,45.6244,45.6571,45.5851,45.5917,8300.0
2014-06-16 14:30:00,69.7,69.83,69.65,69.68,14100.0,45.5851,45.6701,45.5524,45.572,14100.0
2014-06-16 15:00:00,69.68,69.73,69.59,69.69,11900.0,45.572,45.6047,45.5132,45.5786,11900.0
2014-06-16 15:30:00,69.66,69.73,69.5,69.66,36000.0,45.559,45.6047,45.4543,45.559,36000.0
2014-06-17 09:30:00,69.7,70.07,69.59,70.07,32400.0,45.5851,45.8271,45.5132,45.8271,32400.0
2014-06-17 10:00:00,70.12,70.31,69.9,69.92,24400.0,45.8598,45.9841,45.7159,45.729,24400.0
2014-06-17 10:30:00,69.9,69.91,69.5,69.74,8000.0,45.7159,45.7225,45.4543,45.6113,8000.0
2014-06-17 11:00:00,69.73,69.96,69.72,69.89,14700.0,45.6047,45.7552,45.5982,45.7094,14700.0
2014-06-17 11:30:00,69.94,69.96,69.74,69.83,25000.0,45.7421,45.7552,45.6113,45.6701,25000.0
2014-06-17 12:00:00,69.82,69.82,69.54,69.62,22800.0,45.6636,45.6636,45.4805,45.5328,22800.0
2014-06-17 12:30:00,69.63,69.84,69.63,69.75,25900.0,45.5393,45.6767,45.5393,45.6178,25900.0
2014-06-17 13:00:00,69.74,69.76,69.66,69.69,24000.0,45.6113,45.6244,45.559,45.5786,24000.0
2014-06-17 13:30:00,69.67,69.76,69.61,69.65,30000.0,45.5655,45.6244,45.5263,45.5524,30000.0
2014-06-17 14:00:00,69.63,69.64,69.44,69.54,29500.0,45.5393,45.5459,45.4151,45.4805,29500.0
2014-06-17 14:30:00,69.56,69.91,69.51,69.9,18700.0,45.4936,45.7225,45.4609,45.7159,18700.0
2014-06-17 15:00:00,69.87,69.87,69.61,69.67,24400.0,45.6963,45.6963,45.5263,45.5655,24400.0
2014-06-17 15:30:00,69.67,69.86,69.64,69.84,60600.0,45.5655,45.6898,45.5459,45.6767,60600.0
2014-06-18 09:30:00,69.54,69.86,69.54,69.73,15600.0,45.4805,45.6898,45.4805,45.6047,15600.0
2014-06-18 10:00:00,69.69,69.87,69.52,69.56,18500.0,45.5786,45.6963,45.4674,45.4936,18500.0
2014-06-18 10:30:00,69.58,69.67,69.34,69.34,16400.0,45.5066,45.5655,45.3497,45.3497,16400.0
2014-06-18 11:00:00,69.32,69.53,69.3,69.47,19000.0,45.3366,45.4739,45.3235,45.4347,19000.0
2014-06-18 11:30:00,69.45,69.66,69.44,69.47,14900.0,45.4216,45.559,45.4151,45.4347,14900.0
2014-06-18 12:00:00,69.47,69.49,69.39,69.43,19300.0,45.4347,45.4478,45.3824,45.4085,19300.0
2014-06-18 12:30:00,69.44,69.52,69.4,69.52,15600.0,45.4151,45.4674,45.3889,45.4674,15600.0
2014-06-18 13:00:00,69.52,69.65,69.51,69.64,11300.0,45.4674,45.5524,45.4609,45.5459,11300.0
2014-06-18 13:30:00,69.64,69.71,69.59,69.7,21000.0,45.5459,45.5917,45.5132,45.5851,21000.0
2014-06-18 14:00:00,69.68,70.0,69.66,69.95,25900.0,45.572,45.7813,45.559,45.7486,25900.0
2014-06-18 14:30:00,69.98,70.21,69.9,70.11,20200.0,45.7683,45.9187,45.7159,45.8533,20200.0
2014-06-18 15:00:00,70.13,70.27,70.12,70.19,10500.0,45.8664,45.9579,45.8598,45.9056,10500.0
2014-06-18 15:30:00,70.21,70.27,70.02,70.08,45800.0,45.9187,45.9579,45.7944,45.8337,45800.0
2014-06-19 09:30:00,70.17,70.42,69.9,70.23,14100.0,45.8925,46.056,45.7159,45.9318,14100.0
2014-06-19 10:00:00,70.32,70.32,70.15,70.29,19800.0,45.9906,45.9906,45.8794,45.971,19800.0
2014-06-19 10:30:00,70.35,70.35,70.15,70.3,8200.0,46.0102,46.0102,45.8794,45.9775,8200.0
2014-06-19 11:00:00,70.33,70.34,70.22,70.29,5800.0,45.9972,46.0037,45.9252,45.971,5800.0
2014-06-19 11:30:00,70.3,70.3,70.18,70.2,15900.0,45.9775,45.9775,45.8991,45.9121,15900.0
2014-06-19 12:00:00,70.2,70.21,70.1,70.13,16800.0,45.9121,45.9187,45.8467,45.8664,16800.0
2014-06-19 12:30:00,70.11,70.23,70.11,70.21,13700.0,45.8533,45.9318,45.8533,45.9187,13700.0
2014-06-19 13:00:00,70.2,70.2,69.97,70.17,64700.0,45.9121,45.9121,45.7617,45.8925,64700.0
2014-06-19 13:30:00,70.19,70.19,69.96,70.02,24200.0,45.9056,45.9056,45.7552,45.7944,24200.0
2014-06-19 14:00:00,70.02,70.16,70.0,70.04,23200.0,45.7944,45.886,45.7813,45.8075,23200.0
2014-06-19 14:30:00,70.04,70.19,70.04,70.09,16800.0,45.8075,45.9056,45.8075,45.8402,16800.0
2014-06-19 15:00:00,70.12,70.31,70.12,70.3,5900.0,45.8598,45.9841,45.8598,45.9775,5900.0
2014-06-19 15:30:00,70.28,70.44,70.22,70.43,41700.0,45.9645,46.0691,45.9252,46.0626,41700.0
2014-06-20 09:30:00,70.48,70.57,69.92,70.14,90200.0,46.0953,46.1541,45.729,45.8729,90200.0
2014-06-20 10:00:00,70.11,70.25,70.01,70.25,14300.0,45.8533,45.9448,45.7879,45.9448,14300.0
2014-06-20 10:30:00,70.24,70.44,70.19,70.34,7100.0,45.9383,46.0691,45.9056,46.0037,7100.0
2014-06-20 11:00:00,70.37,70.44,70.08,70.09,26000.0,46.0233,46.0691,45.8337,45.8402,26000.0
2014-06-20 11:30:00,70.09,70.18,70.0,70.02,31000.0,45.8402,45.8991,45.7813,45.7944,31000.0
2014-06-20 12:00:00,70.02,70.04,69.83,69.9,30000.0,45.7944,45.8075,45.6701,45.7159,30000.0
2014-06-20 12:30:00,69.89,69.9,69.82,69.85,26400.0,45.7094,45.7159,45.6636,45.6832,26400.0
2014-06-20 13:00:00,69.85,69.98,69.82,69.94,22900.0,45.6832,45.7683,45.6636,45.7421,22900.0
2014-06-20 13:30:00,69.95,70.11,69.95,70.1,13800.0,45.7486,45.8533,45.7486,45.8467,13800.0
2014-06-20 14:00:00,70.11,70.18,70.09,70.13,7700.0,45.8533,45.8991,45.8402,45.8664,7700.0
2014-06-20 14:30:00,70.12,70.23,70.08,70.21,13700.0,45.8598,45.9318,45.8337,45.9187,13700.0
2014-06-20 15:00:00,70.22,70.46,70.21,70.43,25200.0,45.9252,46.0822,45.9187,46.0626,25200.0
2014-06-20 15:30:00,70.42,70.53,70.33,70.37,112000.0,46.056,46.128,45.9972,46.0233,112000.0
2014-06-23 09:30:00,70.46,70.55,70.12,70.35,17700.0,46.0822,46.141,45.8598,46.0102,17700.0
2014-06-23 10:00:00,70.36,70.56,70.36,70.53,17500.0,46.0168,46.1476,46.0168,46.128,17500.0
2014-06-23 10:30:00,70.56,70.6,70.3,70.37,14900.0,46.1476,46.1737,45.9775,46.0233,14900.0
2014-06-23 11:00:00,70.34,70.34,70.15,70.17,10100.0,46.0037,46.0037,45.8794,45.8925,10100.0
2014-06-23 11:30:00,70.15,70.22,70.08,70.2,10600.0,45.8794,45.9252,45.8337,45.9121,10600.0
2014-06-23 12:00:00,70.19,70.29,70.18,70.28,10000.0,45.9056,45.971,45.8991,45.9645,10000.0
2014-06-23 12:30:00,70.28,70.34,70.21,70.34,9200.0,45.9645,46.0037,45.9187,46.0037,9200.0
2014-06-23 13:00:00,70.34,70.37,70.3,70.33,10400.0,46.0037,46.0233,45.9775,45.9972,10400.0
2014-06-23 13:30:00,70.31,70.33,70.08,70.21,15600.0,45.9841,45.9972,45.8337,45.9187,15600.0
2014-06-23 14:00:00,70.24,70.35,70.24,70.35,11300.0,45.9383,46.0102,45.9383,46.0102,11300.0
2014-06-23 14:30:00,70.35,70.43,70.33,70.34,11800.0,46.0102,46.0626,45.9972,46.0037,11800.0
2014-06-23 15:00:00,70.34,70.34,70.19,70.2,30900.0,46.0037,46.0037,45.9056,45.9121,30900.0
2014-06-23 15:30:00,70.2,70.31,70.16,70.26,68000.0,45.9121,45.9841,45.886,45.9514,68000.0
2014-06-24 09:30:00,70.26,70.35,70.06,70.25,20700.0,45.9514,46.0102,45.8206,45.9448,20700.0
2014-06-24 10:00:00,70.28,70.46,70.2,70.37,14000.0,45.9645,46.0822,45.9121,46.0233,14000.0
2014-06-24 10:30:00,70.3,70.45,70.25,70.42,19000.0,45.9775,46.0756,45.9448,46.056,19000.0
2014-06-24 11:00:00,70.43,70.51,70.39,70.51,15800.0,46.0626,46.1149,46.0364,46.1149,15800.0
2014-06-24 11:30:00,70.51,70.56,70.41,70.47,16200.0,46.1149,46.1476,46.0495,46.0887,16200.0
2014-06-24 12:00:00,70.47,70.56,70.42,70.55,9400.0,46.0887,46.1476,46.056,46.141,9400.0
2014-06-24 12:30:00,70.54,70.55,70.38,70.39,10900.0,46.1345,46.141,46.0299,46.0364,10900.0
2014-06-24 13:00:00,70.39,70.48,70.37,70.44,13800.0,46.0364,46.0953,46.0233,46.0691,13800.0
2014-06-24 13:30:00,70.44,70.47,70.39,70.44,14000.0,46.0691,46.0887,46.0364,46.0691,14000.0
2014-06-24 14:00:00,70.43,70.49,70.4,70.46,6500.0,46.0626,46.1018,46.0429,46.0822,6500.0
2014-06-24 14:30:00,70.46,70.52,70.45,70.48,14700.0,46.0822,46.1214,46.0756,46.0953,14700.0
2014-06-24 15:00:00,70.5,70.53,70.41,70.48,19300.0,46.1083,46.128,46.0495,46.0953,19300.0
2014-06-24 15:30:00,70.46,70.54,70.41,70.49,63700.0,46.0822,46.1345,46.0495,46.1018,63700.0
2014-06-25 09:30:00,70.51,70.89,70.34,70.75,17400.0,46.1149,46.3634,46.0037,46.2718,17400.0
2014-06-25 10:00:00,70.74,70.82,70.65,70.74,11200.0,46.2653,46.3176,46.2064,46.2653,11200.0
2014-06-25 10:30:00,70.73,70.95,70.72,70.93,19500.0,46.2588,46.4026,46.2522,46.3896,19500.0
2014-06-25 11:00:00,70.9,70.91,70.63,70.65,15000.0,46.3699,46.3765,46.1934,46.2064,15000.0
2014-06-25 11:30:00,70.68,70.77,70.59,70.75,9200.0,46.2261,46.2849,46.1672,46.2718,9200.0
2014-06-25 12:00:00,70.74,70.78,70.67,70.77,6000.0,46.2653,46.2915,46.2195,46.2849,6000.0
2014-06-25 12:30:00,70.78,70.84,70.71,70.75,3100.0,46.2915,46.3307,46.2457,46.2718,3100.0
2014-06-25 13:00:00,70.73,70.76,70.6,70.61,10800.0,46.2588,46.2784,46.1737,46.1803,10800.0
2014-06-25 13:30:00,70.62,70.66,70.5,70.66,12100.0,46.1868,46.213,46.1083,46.213,12100.0
2014-06-25 14:00:00,70.64,70.73,70.63,70.67,9800.0,46.1999,46.2588,46.1934,46.2195,9800.0
2014-06-25 14:30:00,70.68,70.76,70.65,70.7,9200.0,46.2261,46.2784,46.2064,46.2391,9200.0
2014-06-25 15:00:00,70.7,70.75,70.65,70.68,15300.0,46.2391,46.2718,46.2064,46.2261,15300.0
2014-06-25 15:30:00,70.67,70.88,70.65,70.84,61800.0,46.2195,46.3569,46.2064,46.3307,61800.0
2014-06-26 09:30:00,70.25,70.3,69.79,69.96,20100.0,46.3779,46.4109,46.0742,46.1865,20100.0
2014-06-26 10:00:00,69.99,70.11,69.97,70.07,12700.0,46.2063,46.2855,46.1931,46.2591,12700.0
2014-06-26 10:30:00,70.08,70.09,69.93,69.99,13300.0,46.2657,46.2723,46.1666,46.2063,13300.0
2014-06-26 11:00:00,70.04,70.05,69.88,69.91,9400.0,46.2393,46.2459,46.1336,46.1534,9400.0
2014-06-26 11:30:00,69.92,69.96,69.87,69.93,5000.0,46.16,46.1865,46.127,46.1666,5000.0
2014-06-26 12:00:00,69.95,70.05,69.9,70.0,12400.0,46.1799,46.2459,46.1468,46.2129,12400.0
2014-06-26 12:30:00,69.99,70.01,69.95,69.95,2300.0,46.2063,46.2195,46.1799,46.1799,2300.0
2014-06-26 13:00:00,69.94,69.99,69.89,69.92,6600.0,46.1732,46.2063,46.1402,46.16,6600.0
2014-06-26 13:30:00,69.92,70.0,69.81,69.84,12900.0,46.16,46.2129,46.0874,46.1072,12900.0
2014-06-26 14:00:00,69.86,69.94,69.83,69.88,6400.0,46.1204,46.1732,46.1006,46.1336,6400.0
2014-06-26 14:30:00,69.88,69.96,69.87,69.93,5100.0,46.1336,46.1865,46.127,46.1666,5100.0
2014-06-26 15:00:00,69.94,69.99,69.92,69.95,9000.0,46.1732,46.2063,46.16,46.1799,9000.0
2014-06-26 15:30:00,69.97,70.03,69.91,70.02,43100.0,46.1931,46.2327,46.1534,46.2261,43100.0
2014-06-27 09:30:00,69.98,70.33,69.87,70.09,12900.0,46.1997,46.4307,46.127,46.2723,12900.0
2014-06-27 10:00:00,70.13,70.24,69.99,70.15,9200.0,46.2987,46.3713,46.2063,46.3119,9200.0
2014-06-27 10:30:00,70.19,70.48,70.19,70.47,14900.0,46.3383,46.5297,46.3383,46.5231,14900.0
2014-06-27 11:00:00,70.51,70.55,70.44,70.48,7800.0,46.5496,46.576,46.5033,46.5297,7800.0
2014-06-27 11:30:00,70.48,70.55,70.4,70.41,13600.0,46.5297,46.576,46.4769,46.4835,13600.0
2014-06-27 12:00:00,70.4,70.54,70.4,70.52,10700.0,46.4769,46.5694,46.4769,46.5562,10700.0
2014-06-27 12:30:00,70.52,70.65,70.52,70.61,15900.0,46.5562,46.642,46.5562,46.6156,15900.0
2014-06-27 13:00:00,70.61,70.62,70.51,70.58,16500.0,46.6156,46.6222,46.5496,46.5958,16500.0
2014-06-27 13:30:00,70.58,70.59,70.53,70.56,8800.0,46.5958,46.6024,46.5628,46.5826,8800.0
2014-06-27 14:00:00,70.56,70.66,70.56,70.66,7700.0,46.5826,46.6486,46.5826,46.6486,7700.0
2014-06-27 14:30:00,70.67,70.7,70.59,70.59,10300.0,46.6552,46.675,46.6024,46.6024,10300.0
2014-06-27 15:00:00,70.6,70.68,70.59,70.65,16200.0,46.609,46.6618,46.6024,46.642,16200.0
2014-06-27 15:30:00,70.65,70.9,70.65,70.9,83000.0,46.642,46.807,46.642,46.807,83000.0
2014-06-30 09:30:00,70.94,71.15,70.62,70.96,42900.0,46.8334,46.9721,46.6222,46.8466,42900.0
2014-06-30 10:00:00,71.06,71.12,70.63,70.78,27600.0,46.9127,46.9523,46.6288,46.7278,27600.0
2014-06-30 10:30:00,70.78,70.82,70.5,70.76,26300.0,46.7278,46.7542,46.543,46.7146,26300.0
2014-06-30 11:00:00,70.74,70.95,70.72,70.95,14500.0,46.7014,46.84,46.6882,46.84,14500.0
2014-06-30 11:30:00,70.95,71.01,70.65,70.7,26600.0,46.84,46.8796,46.642,46.675,26600.0
2014-06-30 12:00:00,70.75,70.78,70.63,70.73,15900.0,46.708,46.7278,46.6288,46.6948,15900.0
2014-06-30 12:30:00,70.73,70.85,70.68,70.68,8900.0,46.6948,46.774,46.6618,46.6618,8900.0
2014-06-30 13:00:00,70.7,70.92,70.7,70.88,13800.0,46.675,46.8202,46.675,46.7938,13800.0
2014-06-30 13:30:00,70.88,70.91,70.69,70.75,17000.0,46.7938,46.8136,46.6684,46.708,17000.0
2014-06-30 14:00:00,70.73,70.8,70.63,70.64,19400.0,46.6948,46.741,46.6288,46.6354,19400.0
2014-06-30 14:30:00,70.65,70.8,70.65,70.8,25900.0,46.642,46.741,46.642,46.741,25900.0
2014-06-30 15:00:00,70.8,70.92,70.79,70.92,38200.0,46.741,46.8202,46.7344,46.8202,38200.0
2014-06-30 15:30:00,70.94,71.15,70.73,71.15,119000.0,46.8334,46.9721,46.6948,46.9721,119000.0
2014-07-01 09:30:00,71.17,71.39,70.65,71.39,22200.0,46.9853,47.1305,46.642,47.1305,22200.0
2014-07-01 10:00:00,71.3,71.36,70.99,71.0,23900.0,47.0711,47.1107,46.8664,46.873,23900.0
2014-07-01 10:30:00,70.99,71.22,70.99,71.06,17400.0,46.8664,47.0183,46.8664,46.9127,17400.0
2014-07-01 11:00:00,71.1,71.27,71.09,71.2,24300.0,46.9391,47.0513,46.9325,47.0051,24300.0
2014-07-01 11:30:00,71.18,71.25,71.13,71.15,15700.0,46.9919,47.0381,46.9589,46.9721,15700.0
2014-07-01 12:00:00,71.15,71.29,71.13,71.14,12700.0,46.9721,47.0645,46.9589,46.9655,12700.0
2014-07-01 12:30:00,71.15,71.36,71.14,71.29,15300.0,46.9721,47.1107,46.9655,47.0645,15300.0
2014-07-01 13:00:00,71.28,71.35,71.22,71.22,17700.0,47.0579,47.1041,47.0183,47.0183,17700.0
2014-07-01 13:30:00,71.25,71.33,71.21,71.3,16900.0,47.0381,47.0909,47.0117,47.0711,16900.0
2014-07-01 14:00:00,71.33,71.35,71.1,71.15,18600.0,47.0909,47.1041,46.9391,46.9721,18600.0
2014-07-01 14:30:00,71.16,71.3,71.12,71.24,18600.0,46.9787,47.0711,46.9523,47.0315,18600.0
2014-07-01 15:00:00,71.24,71.49,71.23,71.38,32600.0,47.0315,47.1965,47.0249,47.1239,32600.0
2014-07-01 15:30:00,71.38,71.46,71.24,71.34,67900.0,47.1239,47.1767,47.0315,47.0975,67900.0
2014-07-02 09:30:00,71.13,71.16,70.58,70.83,23700.0,46.9589,46.9787,46.5958,46.7608,23700.0
2014-07-02 10:00:00,70.76,70.98,70.75,70.92,7800.0,46.7146,46.8598,46.708,46.8202,7800.0
2014-07-02 10:30:00,70.92,71.0,70.8,70.88,10700.0,46.8202,46.873,46.741,46.7938,10700.0
2014-07-02 11:00:00,70.81,71.11,70.76,71.07,7900.0,46.7476,46.9457,46.7146,46.9193,7900.0
2014-07-02 11:30:00,71.02,71.05,70.96,71.05,3400.0,46.8862,46.9061,46.8466,46.9061,3400.0
2014-07-02 12:00:00,71.03,71.04,70.92,70.92,8700.0,46.8928,46.8995,46.8202,46.8202,8700.0
2014-07-02 12:30:00,70.91,70.95,70.82,70.91,4300.0,46.8136,46.84,46.7542,46.8136,4300.0
2014-07-02 13:00:00,70.88,70.9,70.8,70.86,7100.0,46.7938,46.807,46.741,46.7806,7100.0
2014-07-02 13:30:00,70.83,70.86,70.77,70.84,4000.0,46.7608,46.7806,46.7212,46.7674,4000.0
2014-07-02 14:00:00,70.86,70.97,70.85,70.97,7700.0,46.7806,46.8532,46.774,46.8532,7700.0
2014-07-02 14:30:00,70.96,70.99,70.88,70.96,6700.0,46.8466,46.8664,46.7938,46.8466,6700.0
2014-07-02 15:00:00,70.94,70.98,70.88,70.9,30500.0,46.8334,46.8598,46.7938,46.807,30500.0
2014-07-02 15:30:00,70.93,71.09,70.9,71.06,52200.0,46.8268,46.9325,46.807,46.9127,52200.0
2014-07-03 09:30:00,70.97,70.97,70.75,70.78,37900.0,46.8532,46.8532,46.708,46.7278,37900.0
2014-07-03 10:00:00,70.77,70.81,70.44,70.54,12300.0,46.7212,46.7476,46.5033,46.5694,12300.0
2014-07-03 10:30:00,70.57,70.57,70.36,70.42,7700.0,46.5892,46.5892,46.4505,46.4901,7700.0
2014-07-03 11:00:00,70.43,70.53,70.34,70.53,13300.0,46.4967,46.5628,46.4373,46.5628,13300.0
2014-07-03 11:30:00,70.53,70.61,70.49,70.58,6500.0,46.5628,46.6156,46.5364,46.5958,6500.0
2014-07-03 12:00:00,70.62,70.64,70.5,70.62,7800.0,46.6222,46.6354,46.543,46.6222,7800.0
2014-07-03 12:30:00,70.66,70.66,70.53,70.63,21700.0,46.6486,46.6486,46.5628,46.6288,21700.0
2014-07-07 09:30:00,70.62,70.98,70.51,70.65,20300.0,46.6222,46.8598,46.5496,46.642,20300.0
2014-07-07 10:00:00,70.63,70.93,70.62,70.93,8600.0,46.6288,46.8268,46.6222,46.8268,8600.0
2014-07-07 10:30:00,70.94,70.98,70.67,70.68,10300.0,46.8334,46.8598,46.6552,46.6618,10300.0
2014-07-07 11:00:00,70.71,70.85,70.71,70.81,4400.0,46.6816,46.774,46.6816,46.7476,4400.0
2014-07-07 11:30:00,70.78,70.79,70.7,70.75,3800.0,46.7278,46.7344,46.675,46.708,3800.0
2014-07-07 12:00:00,70.76,70.81,70.73,70.77,3400.0,46.7146,46.7476,46.6948,46.7212,3400.0
2014-07-07 12:30:00,70.72,70.75,70.69,70.71,6700.0,46.6882,46.708,46.6684,46.6816,6700.0
2014-07-07 13:00:00,70.7,70.75,70.69,70.72,5600.0,46.675,46.708,46.6684,46.6882,5600.0
2014-07-07 13:30:00,70.7,70.78,70.7,70.71,15400.0,46.675,46.7278,46.675,46.6816,15400.0
2014-07-07 14:00:00,70.73,70.83,70.68,70.82,9500.0,46.6948,46.7608,46.6618,46.7542,9500.0
2014-07-07 14:30:00,70.84,70.89,70.78,70.89,6000.0,46.7674,46.8004,46.7278,46.8004,6000.0
2014-07-07 15:00:00,70.9,70.95,70.9,70.9,7100.0,46.807,46.84,46.807,46.807,7100.0
2014-07-07 15:30:00,70.89,70.98,70.75,70.81,48900.0,46.8004,46.8598,46.708,46.7476,48900.0
2014-07-08 09:30:00,70.68,71.47,70.67,71.46,15200.0,46.6618,47.1833,46.6552,47.1767,15200.0
2014-07-08 10:00:00,71.41,71.64,71.34,71.56,57000.0,47.1437,47.2956,47.0975,47.2427,57000.0
2014-07-08 10:30:00,71.48,71.57,71.3,71.3,17700.0,47.1899,47.2493,47.0711,47.0711,17700.0
2014-07-08 11:00:00,71.28,71.42,71.22,71.24,60700.0,47.0579,47.1503,47.0183,47.0315,60700.0
2014-07-08 11:30:00,71.3,71.41,71.19,71.38,10100.0,47.0711,47.1437,46.9985,47.1239,10100.0
2014-07-08 12:00:00,71.36,71.38,71.3,71.38,3400.0,47.1107,47.1239,47.0711,47.1239,3400.0
2014-07-08 12:30:00,71.41,71.44,71.33,71.4,3500.0,47.1437,47.1635,47.0909,47.1371,3500.0
2014-07-08 13:00:00,71.4,71.45,71.37,71.37,4000.0,47.1371,47.1701,47.1173,47.1173,4000.0
2014-07-08 13:30:00,71.36,71.43,71.34,71.4,13900.0,47.1107,47.1569,47.0975,47.1371,13900.0
2014-07-08 14:00:00,71.41,71.44,71.4,71.41,6700.0,47.1437,47.1635,47.1371,47.1437,6700.0
2014-07-08 14:30:00,71.4,71.43,71.39,71.4,11900.0,47.1371,47.1569,47.1305,47.1371,11900.0
2014-07-08 15:00:00,71.39,71.44,71.38,71.4,22000.0,47.1305,47.1635,47.1239,47.1371,22000.0
2014-07-08 15:30:00,71.4,71.41,71.27,71.31,66700.0,47.1371,47.1437,47.0513,47.0777,66700.0
2014-07-09 09:30:00,71.58,71.67,70.92,71.1,51800.0,47.256,47.3154,46.8202,46.9391,51800.0
2014-07-09 10:00:00,71.07,71.26,71.03,71.11,11200.0,46.9193,47.0447,46.8928,46.9457,11200.0
2014-07-09 10:30:00,71.13,71.19,70.96,71.1,11800.0,46.9589,46.9985,46.8466,46.9391,11800.0
2014-07-09 11:00:00,71.09,71.27,71.06,71.17,18300.0,46.9325,47.0513,46.9127,46.9853,18300.0
2014-07-09 11:30:00,71.17,71.21,71.07,71.18,8900.0,46.9853,47.0117,46.9193,46.9919,8900.0
2014-07-09 12:00:00,71.18,71.26,71.17,71.18,7800.0,46.9919,47.0447,46.9853,46.9919,7800.0
2014-07-09 12:30:00,71.21,71.23,71.16,71.22,6200.0,47.0117,47.0249,46.9787,47.0183,6200.0
2014-07-09 13:00:00,71.21,71.23,71.14,71.19,5700.0,47.0117,47.0249,46.9655,46.9985,5700.0
2014-07-09 13:30:00,71.2,71.3,71.2,71.28,6000.0,47.0051,47.0711,47.0051,47.0579,6000.0
2014-07-09 14:00:00,71.23,71.3,71.08,71.19,11800.0,47.0249,47.0711,46.9259,46.9985,11800.0
2014-07-09 14:30:00,71.18,71.34,71.14,71.34,9400.0,46.9919,47.0975,46.9655,47.0975,9400.0
2014-07-09 15:00:00,71.34,71.54,71.34,71.52,11500.0,47.0975,47.2295,47.0975,47.2163,11500.0
2014-07-09 15:30:00,71.47,71.57,71.41,71.5,40500.0,47.1833,47.2493,47.1437,47.2031,40500.0
2014-07-10 09:30:00,70.98,71.9,70.98,71.9,24300.0,46.8598,47.4672,46.8598,47.4672,24300.0
2014-07-10 10:00:00,71.89,71.97,71.67,71.67,29300.0,47.4606,47.5134,47.3154,47.3154,29300.0
2014-07-10 10:30:00,71.68,71.86,71.67,71.77,30600.0,47.322,47.4408,47.3154,47.3814,30600.0
2014-07-10 11:00:00,71.76,71.8,71.61,71.62,18100.0,47.3748,47.4012,47.2758,47.2824,18100.0
2014-07-10 11:30:00,71.61,71.67,71.49,71.52,16200.0,47.2758,47.3154,47.1965,47.2163,16200.0
2014-07-10 12:00:00,71.52,71.54,71.42,71.54,15300.0,47.2163,47.2295,47.1503,47.2295,15300.0
2014-07-10 12:30:00,71.58,71.65,71.5,71.65,14400.0,47.256,47.3022,47.2031,47.3022,14400.0
2014-07-10 13:00:00,71.63,71.67,71.45,71.52,9800.0,47.289,47.3154,47.1701,47.2163,9800.0
2014-07-10 13:30:00,71.51,71.55,71.43,71.54,11700.0,47.2097,47.2361,47.1569,47.2295,11700.0
2014-07-10 14:00:00,71.54,71.63,71.54,71.62,13100.0,47.2295,47.289,47.2295,47.2824,13100.0
2014-07-10 14:30:00,71.62,71.64,71.55,71.62,13200.0,47.2824,47.2956,47.2361,47.2824,13200.0
2014-07-10 15:00:00,71.62,71.75,71.62,71.71,19800.0,47.2824,47.3682,47.2824,47.3418,19800.0
2014-07-10 15:30:00,71.73,71.8,71.66,71.69,51700.0,47.355,47.4012,47.3088,47.3286,51700.0
2014-07-11 09:30:00,71.7,71.91,71.33,71.6,8800.0,47.3352,47.4738,47.0909,47.2692,8800.0
2014-07-11 10:00:00,71.58,71.68,71.46,71.58,13300.0,47.256,47.322,47.1767,47.256,13300.0
2014-07-11 10:30:00,71.6,71.63,71.42,71.52,11300.0,47.2692,47.289,47.1503,47.2163,11300.0
2014-07-11 11:00:00,71.5,71.54,71.35,71.43,11200.0,47.2031,47.2295,47.1041,47.1569,11200.0
2014-07-11 11:30:00,71.43,71.49,71.38,71.48,7100.0,47.1569,47.1965,47.1239,47.1899,7100.0
2014-07-11 12:00:00,71.45,71.57,71.45,71.5,8100.0,47.1701,47.2493,47.1701,47.2031,8100.0
2014-07-11 12:30:00,71.5,71.6,71.49,71.6,8000.0,47.2031,47.2692,47.1965,47.2692,8000.0
2014-07-11 13:00:00,71.62,71.73,71.58,71.71,8500.0,47.2824,47.355,47.256,47.3418,8500.0
2014-07-11 13:30:00,71.7,71.83,71.67,71.76,8500.0,47.3352,47.421,47.3154,47.3748,8500.0
2014-07-11 14:00:00,71.76,71.92,71.76,71.89,17100.0,47.3748,47.4804,47.3748,47.4606,17100.0
2014-07-11 14:30:00,71.89,71.95,71.81,71.87,11900.0,47.4606,47.5002,47.4078,47.4474,11900.0
2014-07-11 15:00:00,71.88,72.02,71.87,72.01,18100.0,47.454,47.5464,47.4474,47.5398,18100.0
2014-07-11 15:30:00,72.01,72.05,71.9,71.96,38500.0,47.5398,47.5662,47.4672,47.5068,38500.0
2014-07-14 09:30:00,71.95,71.95,71.59,71.65,32700.0,47.5002,47.5002,47.2626,47.3022,32700.0
2014-07-14 10:00:00,71.65,71.73,71.54,71.67,25300.0,47.3022,47.355,47.2295,47.3154,25300.0
2014-07-14 10:30:00,71.63,71.85,71.63,71.84,20000.0,47.289,47.4342,47.289,47.4276,20000.0
2014-07-14 11:00:00,71.86,72.07,71.86,71.97,15200.0,47.4408,47.5794,47.4408,47.5134,15200.0
2014-07-14 11:30:00,71.97,72.09,71.97,72.03,10500.0,47.5134,47.5926,47.5134,47.553,10500.0
2014-07-14 12:00:00,72.04,72.05,71.94,71.98,11000.0,47.5596,47.5662,47.4936,47.52,11000.0
2014-07-14 12:30:00,71.97,71.99,71.9,71.92,12100.0,47.5134,47.5266,47.4672,47.4804,12100.0
2014-07-14 13:00:00,71.93,71.94,71.87,71.9,3700.0,47.487,47.4936,47.4474,47.4672,3700.0
2014-07-14 13:30:00,71.91,71.98,71.86,71.88,9000.0,47.4738,47.52,47.4408,47.454,9000.0
2014-07-14 14:00:00,71.88,71.98,71.85,71.89,8600.0,47.454,47.52,47.4342,47.4606,8600.0
2014-07-14 14:30:00,71.89,71.98,71.89,71.96,12600.0,47.4606,47.52,47.4606,47.5068,12600.0
2014-07-14 15:00:00,71.95,72.0,71.93,71.94,12300.0,47.5002,47.5332,47.487,47.4936,12300.0
2014-07-14 15:30:00,71.94,72.17,71.92,72.16,79000.0,47.4936,47.6455,47.4804,47.6389,79000.0
2014-07-15 09:30:00,72.27,72.35,71.98,72.34,28600.0,47.7115,47.7643,47.52,47.7577,28600.0
2014-07-15 10:00:00,72.32,72.53,72.25,72.34,35500.0,47.7445,47.8831,47.6983,47.7577,35500.0
2014-07-15 10:30:00,72.35,72.37,72.09,72.1,24700.0,47.7643,47.7775,47.5926,47.5992,24700.0
2014-07-15 11:00:00,72.07,72.19,71.99,72.15,19300.0,47.5794,47.6587,47.5266,47.6323,19300.0
2014-07-15 11:30:00,72.16,72.29,72.15,72.15,31700.0,47.6389,47.7247,47.6323,47.6323,31700.0
2014-07-15 12:00:00,72.18,72.37,72.12,72.37,19700.0,47.6521,47.7775,47.6124,47.7775,19700.0
2014-07-15 12:30:00,72.38,72.41,72.28,72.29,12800.0,47.7841,47.8039,47.7181,47.7247,12800.0
2014-07-15 13:00:00,72.3,72.41,72.28,72.41,16000.0,47.7313,47.8039,47.7181,47.8039,16000.0
2014-07-15 13:30:00,72.39,72.52,72.37,72.51,22500.0,47.7907,47.8765,47.7775,47.8699,22500.0
2014-07-15 14:00:00,72.5,72.67,72.5,72.65,15600.0,47.8633,47.9756,47.8633,47.9623,15600.0
2014-07-15 14:30:00,72.66,72.67,72.43,72.45,28000.0,47.9689,47.9756,47.8171,47.8303,28000.0
2014-07-15 15:00:00,72.46,72.54,72.45,72.53,26600.0,47.8369,47.8897,47.8303,47.8831,26600.0
2014-07-15 15:30:00,72.53,72.6,72.45,72.52,77200.0,47.8831,47.9293,47.8303,47.8765,77200.0
2014-07-16 09:30:00,72.56,72.75,72.24,72.3,33100.0,47.9029,48.0284,47.6917,47.7313,33100.0
2014-07-16 10:00:00,72.34,72.47,72.24,72.25,20300.0,47.7577,47.8435,47.6917,47.6983,20300.0
2014-07-16 10:30:00,72.24,72.34,72.16,72.34,24000.0,47.6917,47.7577,47.6389,47.7577,24000.0
2014-07-16 11:00:00,72.35,72.48,72.22,72.22,9600.0,47.7643,47.8501,47.6785,47.6785,9600.0
2014-07-16 11:30:00,72.24,72.43,72.2,72.4,18700.0,47.6917,47.8171,47.6653,47.7973,18700.0
2014-07-16 12:00:00,72.4,72.6,72.33,72.59,21400.0,47.7973,47.9293,47.7511,47.9227,21400.0
2014-07-16 12:30:00,72.62,72.86,72.62,72.85,18700.0,47.9425,48.101,47.9425,48.0944,18700.0
2014-07-16 13:00:00,72.86,72.86,72.7,72.71,20900.0,48.101,48.101,47.9954,48.002,20900.0
2014-07-16 13:30:00,72.72,72.73,72.65,72.71,21600.0,48.0086,48.0152,47.9623,48.002,21600.0
2014-07-16 14:00:00,72.71,72.92,72.71,72.82,20600.0,48.002,48.1406,48.002,48.0746,20600.0
2014-07-16 14:30:00,72.82,72.83,72.44,72.49,34400.0,48.0746,48.0812,47.8237,47.8567,34400.0
2014-07-16 15:00:00,72.48,72.51,72.35,72.49,23500.0,47.8501,47.8699,47.7643,47.8567,23500.0
2014-07-16 15:30:00,72.5,72.68,72.45,72.67,65200.0,47.8633,47.9822,47.8303,47.9756,65200.0
2014-07-17 09:30:00,72.49,72.79,72.39,72.49,13100.0,47.8567,48.0548,47.7907,47.8567,13100.0
2014-07-17 10:00:00,72.44,72.63,72.41,72.61,6700.0,47.8237,47.9491,47.8039,47.9359,6700.0
2014-07-17 10:30:00,72.63,72.76,72.55,72.55,7000.0,47.9491,48.035,47.8963,47.8963,7000.0
2014-07-17 11:00:00,72.55,72.63,72.4,72.4,7200.0,47.8963,47.9491,47.7973,47.7973,7200.0
2014-07-17 11:30:00,72.35,72.61,72.35,72.5,21500.0,47.7643,47.9359,47.7643,47.8633,21500.0
2014-07-17 12:00:00,72.5,72.68,72.47,72.62,6000.0,47.8633,47.9822,47.8435,47.9425,6000.0
2014-07-17 12:30:00,72.6,72.6,72.53,72.57,3700.0,47.9293,47.9293,47.8831,47.9095,3700.0
2014-07-17 13:00:00,72.55,72.65,72.55,72.61,3900.0,47.8963,47.9623,47.8963,47.9359,3900.0
2014-07-17 13:30:00,72.63,72.64,72.56,72.63,4600.0,47.9491,47.9557,47.9029,47.9491,4600.0
2014-07-17 14:00:00,72.61,72.66,72.57,72.59,7800.0,47.9359,47.9689,47.9095,47.9227,7800.0
2014-07-17 14:30:00,72.59,72.69,72.59,72.61,17400.0,47.9227,47.9888,47.9227,47.9359,17400.0
2014-07-17 15:00:00,72.63,72.65,72.43,72.47,27000.0,47.9491,47.9623,47.8171,47.8435,27000.0
2014-07-17 15:30:00,72.48,72.52,72.38,72.47,76100.0,47.8501,47.8765,47.7841,47.8435,76100.0
2014-07-18 09:30:00,72.67,72.83,72.59,72.68,9100.0,47.9756,48.0812,47.9227,47.9822,9100.0
2014-07-18 10:00:00,72.58,72.92,72.58,72.89,25100.0,47.9161,48.1406,47.9161,48.1208,25100.0
2014-07-18 10:30:00,72.92,73.12,72.86,73.07,24000.0,48.1406,48.2726,48.101,48.2396,24000.0
2014-07-18 11:00:00,73.08,73.15,72.96,73.13,13500.0,48.2462,48.2924,48.167,48.2792,13500.0
2014-07-18 11:30:00,73.12,73.29,73.12,73.17,10100.0,48.2726,48.3849,48.2726,48.3056,10100.0
2014-07-18 12:00:00,73.19,73.31,73.15,73.25,11900.0,48.3188,48.3981,48.2924,48.3585,11900.0
2014-07-18 12:30:00,73.32,73.36,73.26,73.26,11600.0,48.4047,48.4311,48.3651,48.3651,11600.0
2014-07-18 13:00:00,73.24,73.26,73.16,73.23,4800.0,48.3519,48.3651,48.299,48.3453,4800.0
2014-07-18 13:30:00,73.23,73.26,73.18,73.25,7700.0,48.3453,48.3651,48.3122,48.3585,7700.0
2014-07-18 14:00:00,73.24,73.3,73.22,73.3,15500.0,48.3519,48.3915,48.3387,48.3915,15500.0
2014-07-18 14:30:00,73.3,73.3,73.24,73.25,9700.0,48.3915,48.3915,48.3519,48.3585,9700.0
2014-07-18 15:00:00,73.25,73.27,73.17,73.21,27100.0,48.3585,48.3717,48.3056,48.332,27100.0
2014-07-18 15:30:00,73.21,73.26,73.14,73.17,92000.0,48.332,48.3651,48.2858,48.3056,92000.0
2014-07-21 09:30:00,73.17,73.21,72.75,73.18,24400.0,48.3056,48.332,48.0284,48.3122,24400.0
2014-07-21 10:00:00,73.15,73.15,72.96,73.13,10700.0,48.2924,48.2924,48.167,48.2792,10700.0
2014-07-21 10:30:00,73.11,73.11,72.85,72.85,7900.0,48.266,48.266,48.0944,48.0944,7900.0
2014-07-21 11:00:00,72.85,72.92,72.79,72.9,7200.0,48.0944,48.1406,48.0548,48.1274,7200.0
2014-07-21 11:30:00,72.87,72.91,72.78,72.86,8300.0,48.1076,48.134,48.0482,48.101,8300.0
2014-07-21 12:00:00,72.89,72.9,72.79,72.88,4800.0,48.1208,48.1274,48.0548,48.1142,4800.0
2014-07-21 12:30:00,72.83,72.96,72.8,72.95,6100.0,48.0812,48.167,48.0614,48.1604,6100.0
2014-07-21 13:00:00,72.95,73.09,72.95,73.09,8700.0,48.1604,48.2528,48.1604,48.2528,8700.0
2014-07-21 13:30:00,73.09,73.14,73.06,73.12,9900.0,48.2528,48.2858,48.233,48.2726,9900.0
2014-07-21 14:00:00,73.12,73.22,73.12,73.18,11600.0,48.2726,48.3387,48.2726,48.3122,11600.0
2014-07-21 14:30:00,73.16,73.23,73.14,73.21,13700.0,48.299,48.3453,48.2858,48.332,13700.0
2014-07-21 15:00:00,73.19,73.22,73.13,73.16,26100.0,48.3188,48.3387,48.2792,48.299,26100.0
2014-07-21 15:30:00,73.15,73.16,73.01,73.04,86100.0,48.2924,48.299,48.2,48.2198,86100.0
2014-07-22 09:30:00,73.18,73.56,73.04,73.31,17100.0,48.3122,48.5631,48.2198,48.3981,17100.0
2014-07-22 10:00:00,73.31,73.39,73.25,73.3,20400.0,48.3981,48.4509,48.3585,48.3915,20400.0
2014-07-22 10:30:00,73.28,73.39,73.26,73.37,15200.0,48.3783,48.4509,48.3651,48.4377,15200.0
2014-07-22 11:00:00,73.38,73.4,73.32,73.38,10900.0,48.4443,48.4575,48.4047,48.4443,10900.0
2014-07-22 11:30:00,73.36,73.4,73.34,73.39,13100.0,48.4311,48.4575,48.4179,48.4509,13100.0
2014-07-22 12:00:00,73.4,73.46,73.35,73.4,60400.0,48.4575,48.4971,48.4245,48.4575,60400.0
2014-07-22 12:30:00,73.39,73.39,73.3,73.34,6500.0,48.4509,48.4509,48.3915,48.4179,6500.0
2014-07-22 13:00:00,73.33,73.36,73.29,73.33,12300.0,48.4113,48.4311,48.3849,48.4113,12300.0
2014-07-22 13:30:00,73.32,73.37,73.29,73.37,10300.0,48.4047,48.4377,48.3849,48.4377,10300.0
2014-07-22 14:00:00,73.37,73.37,73.31,73.34,14200.0,48.4377,48.4377,48.3981,48.4179,14200.0
2014-07-22 14:30:00,73.33,73.36,73.27,73.34,13400.0,48.4113,48.4311,48.3717,48.4179,13400.0
2014-07-22 15:00:00,73.34,73.36,73.26,73.28,17600.0,48.4179,48.4311,48.3651,48.3783,17600.0
2014-07-22 15:30:00,73.28,73.29,73.15,73.16,63400.0,48.3783,48.3849,48.2924,48.299,63400.0
2014-07-23 09:30:00,73.32,73.55,73.18,73.35,16400.0,48.4047,48.5565,48.3122,48.4245,16400.0
2014-07-23 10:00:00,73.34,73.37,73.23,73.35,20800.0,48.4179,48.4377,48.3453,48.4245,20800.0
2014-07-23 10:30:00,73.31,73.36,73.26,73.34,32400.0,48.3981,48.4311,48.3651,48.4179,32400.0
2014-07-23 11:00:00,73.32,73.36,73.28,73.33,4700.0,48.4047,48.4311,48.3783,48.4113,4700.0
2014-07-23 11:30:00,73.33,73.55,73.33,73.55,2700.0,48.4113,48.5565,48.4113,48.5565,2700.0
2014-07-23 12:00:00,73.53,73.55,73.48,73.49,3700.0,48.5433,48.5565,48.5103,48.5169,3700.0
2014-07-23 12:30:00,73.48,73.52,73.47,73.5,8700.0,48.5103,48.5367,48.5037,48.5235,8700.0
2014-07-23 13:00:00,73.48,73.55,73.48,73.54,5200.0,48.5103,48.5565,48.5103,48.5499,5200.0
2014-07-23 13:30:00,73.55,73.62,73.55,73.62,8300.0,48.5565,48.6027,48.5565,48.6027,8300.0
2014-07-23 14:00:00,73.62,73.62,73.51,73.56,11500.0,48.6027,48.6027,48.5301,48.5631,11500.0
2014-07-23 14:30:00,73.55,73.6,73.52,73.53,8200.0,48.5565,48.5895,48.5367,48.5433,8200.0
2014-07-23 15:00:00,73.53,73.6,73.51,73.58,12200.0,48.5433,48.5895,48.5301,48.5763,12200.0
2014-07-23 15:30:00,73.59,73.64,73.54,73.57,32700.0,48.5829,48.6159,48.5499,48.5697,32700.0
2014-07-24 09:30:00,73.58,73.8,73.45,73.45,24500.0,48.5763,48.7216,48.4905,48.4905,24500.0
2014-07-24 10:00:00,73.45,73.56,73.4,73.48,24100.0,48.4905,48.5631,48.4575,48.5103,24100.0
2014-07-24 10:30:00,73.49,73.65,73.49,73.64,8000.0,48.5169,48.6225,48.5169,48.6159,8000.0
2014-07-24 11:00:00,73.64,73.81,73.57,73.75,37700.0,48.6159,48.7282,48.5697,48.6885,37700.0
2014-07-24 11:30:00,73.75,73.81,73.74,73.76,5700.0,48.6885,48.7282,48.6819,48.6952,5700.0
2014-07-24 12:00:00,73.77,73.84,73.73,73.84,9300.0,48.7018,48.748,48.6753,48.748,9300.0
2014-07-24 12:30:00,73.8,73.85,73.75,73.77,4600.0,48.7216,48.7546,48.6885,48.7018,4600.0
2014-07-24 13:00:00,73.75,73.75,73.58,73.65,5400.0,48.6885,48.6885,48.5763,48.6225,5400.0
2014-07-24 13:30:00,73.65,73.68,73.6,73.67,4000.0,48.6225,48.6423,48.5895,48.6357,4000.0
2014-07-24 14:00:00,73.65,73.65,73.53,73.59,8300.0,48.6225,48.6225,48.5433,48.5829,8300.0
2014-07-24 14:30:00,73.56,73.61,73.56,73.58,14500.0,48.5631,48.5961,48.5631,48.5763,14500.0
2014-07-24 15:00:00,73.58,73.59,73.5,73.55,11200.0,48.5763,48.5829,48.5235,48.5565,11200.0
2014-07-24 15:30:00,73.54,73.69,73.51,73.67,71100.0,48.5499,48.6489,48.5301,48.6357,71100.0
2014-07-25 09:30:00,73.5,73.64,73.42,73.49,16700.0,48.5235,48.6159,48.4707,48.5169,16700.0
2014-07-25 10:00:00,73.5,73.5,73.23,73.24,12900.0,48.5235,48.5235,48.3453,48.3519,12900.0
2014-07-25 10:30:00,73.24,73.45,73.17,73.39,23700.0,48.3519,48.4905,48.3056,48.4509,23700.0
2014-07-25 11:00:00,73.4,73.43,73.2,73.2,14700.0,48.4575,48.4773,48.3254,48.3254,14700.0
2014-07-25 11:30:00,73.26,73.33,73.2,73.32,7600.0,48.3651,48.4113,48.3254,48.4047,7600.0
2014-07-25 12:00:00,73.32,73.38,73.23,73.33,5900.0,48.4047,48.4443,48.3453,48.4113,5900.0
2014-07-25 12:30:00,73.31,73.31,73.18,73.21,9600.0,48.3981,48.3981,48.3122,48.332,9600.0
2014-07-25 13:00:00,73.21,73.21,73.07,73.07,7700.0,48.332,48.332,48.2396,48.2396,7700.0
2014-07-25 13:30:00,73.08,73.08,72.88,72.89,12000.0,48.2462,48.2462,48.1142,48.1208,12000.0
2014-07-25 14:00:00,72.88,72.92,72.77,72.84,13000.0,48.1142,48.1406,48.0416,48.0878,13000.0
2014-07-25 14:30:00,72.87,72.97,72.83,72.88,22100.0,48.1076,48.1736,48.0812,48.1142,22100.0
2014-07-25 15:00:00,72.89,72.91,72.8,72.85,28300.0,48.1208,48.134,48.0614,48.0944,28300.0
2014-07-25 15:30:00,72.85,73.03,72.82,73.0,83800.0,48.0944,48.2132,48.0746,48.1934,83800.0
2014-07-28 09:30:00,73.0,73.29,72.89,73.21,15200.0,48.1934,48.3849,48.1208,48.332,15200.0
2014-07-28 10:00:00,73.17,73.33,73.11,73.32,12500.0,48.3056,48.4113,48.266,48.4047,12500.0
2014-07-28 10:30:00,73.28,73.48,73.18,73.48,9100.0,48.3783,48.5103,48.3122,48.5103,9100.0
2014-07-28 11:00:00,73.44,73.57,73.41,73.53,11600.0,48.4839,48.5697,48.4641,48.5433,11600.0
2014-07-28 11:30:00,73.53,73.6,73.52,73.56,8600.0,48.5433,48.5895,48.5367,48.5631,8600.0
2014-07-28 12:00:00,73.58,73.59,73.52,73.57,8100.0,48.5763,48.5829,48.5367,48.5697,8100.0
2014-07-28 12:30:00,73.59,73.63,73.54,73.62,7500.0,48.5829,48.6093,48.5499,48.6027,7500.0
2014-07-28 13:00:00,73.63,73.73,73.52,73.72,12300.0,48.6093,48.6753,48.5367,48.6687,12300.0
2014-07-28 13:30:00,73.72,73.82,73.72,73.82,13000.0,48.6687,48.7348,48.6687,48.7348,13000.0
2014-07-28 14:00:00,73.81,73.86,73.7,73.7,17700.0,48.7282,48.7612,48.6555,48.6555,17700.0
2014-07-28 14:30:00,73.69,73.83,73.67,73.83,22500.0,48.6489,48.7414,48.6357,48.7414,22500.0
2014-07-28 15:00:00,73.83,73.87,73.77,73.83,24500.0,48.7414,48.7678,48.7018,48.7414,24500.0
2014-07-28 15:30:00,73.83,73.95,73.81,73.88,65700.0,48.7414,48.8206,48.7282,48.7744,65700.0
2014-07-29 09:30:00,73.81,73.82,73.33,73.63,59600.0,48.7282,48.7348,48.4113,48.6093,59600.0
2014-07-29 10:00:00,73.67,73.84,73.62,73.71,19700.0,48.6357,48.748,48.6027,48.6621,19700.0
2014-07-29 10:30:00,73.7,73.87,73.66,73.87,58600.0,48.6555,48.7678,48.6291,48.7678,58600.0
2014-07-29 11:00:00,73.87,73.87,73.69,73.78,18800.0,48.7678,48.7678,48.6489,48.7084,18800.0
2014-07-29 11:30:00,73.77,73.86,73.7,73.81,14500.0,48.7018,48.7612,48.6555,48.7282,14500.0
2014-07-29 12:00:00,73.81,73.95,73.81,73.91,14100.0,48.7282,48.8206,48.7282,48.7942,14100.0
2014-07-29 12:30:00,73.93,74.0,73.92,73.96,7000.0,48.8074,48.8536,48.8008,48.8272,7000.0
2014-07-29 13:00:00,73.96,74.05,73.94,74.01,17400.0,48.8272,48.8866,48.814,48.8602,17400.0
2014-07-29 13:30:00,74.0,74.04,73.93,73.97,11400.0,48.8536,48.88,48.8074,48.8338,11400.0
2014-07-29 14:00:00,73.98,73.98,73.82,73.91,13600.0,48.8404,48.8404,48.7348,48.7942,13600.0
2014-07-29 14:30:00,73.9,73.91,73.72,73.72,10100.0,48.7876,48.7942,48.6687,48.6687,10100.0
2014-07-29 15:00:00,73.71,73.81,73.7,73.77,25900.0,48.6621,48.7282,48.6555,48.7018,25900.0
2014-07-29 15:30:00,73.76,73.78,73.63,73.64,97900.0,48.6952,48.7084,48.6093,48.6159,97900.0
2014-07-30 09:30:00,73.53,73.95,73.53,73.64,12600.0,48.5433,48.8206,48.5433,48.6159,12600.0
2014-07-30 10:00:00,73.61,73.88,73.58,73.78,54000.0,48.5961,48.7744,48.5763,48.7084,54000.0
2014-07-30 10:30:00,73.8,73.93,73.78,73.9,17700.0,48.7216,48.8074,48.7084,48.7876,17700.0
2014-07-30 11:00:00,73.9,74.03,73.85,73.99,44400.0,48.7876,48.8734,48.7546,48.847,44400.0
2014-07-30 11:30:00,73.97,74.08,73.94,73.97,17600.0,48.8338,48.9064,48.814,48.8338,17600.0
2014-07-30 12:00:00,73.95,74.08,73.94,73.97,30200.0,48.8206,48.9064,48.814,48.8338,30200.0
2014-07-30 12:30:00,73.98,74.0,73.78,73.83,28400.0,48.8404,48.8536,48.7084,48.7414,28400.0
2014-07-30 13:00:00,73.81,73.81,73.6,73.65,15200.0,48.7282,48.7282,48.5895,48.6225,15200.0
2014-07-30 13:30:00,73.64,73.84,73.49,73.58,32200.0,48.6159,48.748,48.5169,48.5763,32200.0
2014-07-30 14:00:00,73.54,74.12,73.49,74.06,42600.0,48.5499,48.9328,48.5169,48.8932,42600.0
2014-07-30 14:30:00,74.06,74.06,73.88,73.93,27900.0,48.8932,48.8932,48.7744,48.8074,27900.0
2014-07-30 15:00:00,73.92,73.92,73.75,73.86,26200.0,48.8008,48.8008,48.6885,48.7612,26200.0
2014-07-30 15:30:00,73.85,74.02,73.83,73.93,83700.0,48.7546,48.8668,48.7414,48.8074,83700.0
2014-07-31 09:30:00,73.46,73.54,72.89,73.1,67900.0,48.4971,48.5499,48.1208,48.2594,67900.0
2014-07-31 10:00:00,73.13,73.31,73.0,73.26,81100.0,48.2792,48.3981,48.1934,48.3651,81100.0
2014-07-31 10:30:00,73.22,73.3,72.97,72.97,42900.0,48.3387,48.3915,48.1736,48.1736,42900.0
2014-07-31 11:00:00,73.0,73.27,72.84,73.27,14600.0,48.1934,48.3717,48.0878,48.3717,14600.0
2014-07-31 11:30:00,73.23,73.26,72.94,72.95,24200.0,48.3453,48.3651,48.1538,48.1604,24200.0
2014-07-31 12:00:00,72.96,73.15,72.87,72.91,52800.0,48.167,48.2924,48.1076,48.134,52800.0
2014-07-31 12:30:00,72.94,73.1,72.86,72.97,34100.0,48.1538,48.2594,48.101,48.1736,34100.0
2014-07-31 13:00:00,72.96,72.96,72.68,72.68,25200.0,48.167,48.167,47.9822,47.9822,25200.0
2014-07-31 13:30:00,72.67,72.76,72.51,72.61,50500.0,47.9756,48.035,47.8699,47.9359,50500.0
2014-07-31 14:00:00,72.62,72.74,72.48,72.62,52500.0,47.9425,48.0218,47.8501,47.9425,52500.0
2014-07-31 14:30:00,72.6,72.7,72.55,72.57,48100.0,47.9293,47.9954,47.8963,47.9095,48100.0
2014-07-31 15:00:00,72.58,72.62,72.52,72.55,43100.0,47.9161,47.9425,47.8765,47.8963,43100.0
2014-07-31 15:30:00,72.55,72.62,72.35,72.36,124400.0,47.8963,47.9425,47.7643,47.7709,124400.0
2014-08-01 09:30:00,72.56,72.56,71.0,72.06,75300.0,47.9029,47.9029,46.873,47.5728,75300.0
2014-08-01 10:00:00,72.14,72.56,71.89,72.16,72900.0,47.6257,47.9029,47.4606,47.6389,72900.0
2014-08-01 10:30:00,72.16,73.15,72.16,73.1,110600.0,47.6389,48.2924,47.6389,48.2594,110600.0
2014-08-01 11:00:00,73.13,73.13,72.39,72.52,43800.0,48.2792,48.2792,47.7907,47.8765,43800.0
2014-08-01 11:30:00,72.58,72.64,72.29,72.64,31600.0,47.9161,47.9557,47.7247,47.9557,31600.0
2014-08-01 12:00:00,72.61,72.66,72.32,72.66,44900.0,47.9359,47.9689,47.7445,47.9689,44900.0
2014-08-01 12:30:00,72.66,72.72,72.46,72.51,33500.0,47.9689,48.0086,47.8369,47.8699,33500.0
2014-08-01 13:00:00,72.51,72.7,72.39,72.63,72700.0,47.8699,47.9954,47.7907,47.9491,72700.0
2014-08-01 13:30:00,72.64,72.64,72.09,72.25,56000.0,47.9557,47.9557,47.5926,47.6983,56000.0
2014-08-01 14:00:00,72.27,72.33,71.96,71.96,36700.0,47.7115,47.7511,47.5068,47.5068,36700.0
2014-08-01 14:30:00,71.98,72.72,71.97,72.49,46000.0,47.52,48.0086,47.5134,47.8567,46000.0
2014-08-01 15:00:00,72.46,72.63,72.28,72.32,63900.0,47.8369,47.9491,47.7181,47.7445,63900.0
2014-08-01 15:30:00,72.35,72.61,72.13,72.51,128500.0,47.7643,47.9359,47.6191,47.8699,128500.0
2014-08-04 09:30:00,72.7,72.7,71.83,72.31,23200.0,47.9954,47.9954,47.421,47.7379,23200.0
2014-08-04 10:00:00,72.3,72.43,72.11,72.16,33800.0,47.7313,47.8171,47.6058,47.6389,33800.0
2014-08-04 10:30:00,72.19,72.21,72.03,72.13,13400.0,47.6587,47.6719,47.553,47.6191,13400.0
2014-08-04 11:00:00,72.14,72.34,72.11,72.23,18700.0,47.6257,47.7577,47.6058,47.6851,18700.0
2014-08-04 11:30:00,72.22,72.27,72.11,72.21,8200.0,47.6785,47.7115,47.6058,47.6719,8200.0
2014-08-04 12:00:00,72.24,72.27,72.16,72.25,10000.0,47.6917,47.7115,47.6389,47.6983,10000.0
2014-08-04 12:30:00,72.23,72.5,72.19,72.5,5500.0,47.6851,47.8633,47.6587,47.8633,5500.0
2014-08-04 13:00:00,72.52,72.86,72.49,72.83,9400.0,47.8765,48.101,47.8567,48.0812,9400.0
2014-08-04 13:30:00,72.86,73.22,72.86,73.17,19900.0,48.101,48.3387,48.101,48.3056,19900.0
2014-08-04 14:00:00,73.16,73.2,73.07,73.12,17600.0,48.299,48.3254,48.2396,48.2726,17600.0
2014-08-04 14:30:00,73.12,73.32,73.09,73.29,29600.0,48.2726,48.4047,48.2528,48.3849,29600.0
2014-08-04 15:00:00,73.29,73.41,73.27,73.36,22400.0,48.3849,48.4641,48.3717,48.4311,22400.0
2014-08-04 15:30:00,73.32,73.47,73.26,73.28,75500.0,48.4047,48.5037,48.3651,48.3783,75500.0
2014-08-05 09:30:00,73.22,73.45,72.98,73.28,29200.0,48.3387,48.4905,48.1802,48.3783,29200.0
2014-08-05 10:00:00,73.26,73.39,73.09,73.35,20600.0,48.3651,48.4509,48.2528,48.4245,20600.0
2014-08-05 10:30:00,73.31,73.39,73.14,73.16,28300.0,48.3981,48.4509,48.2858,48.299,28300.0
2014-08-05 11:00:00,73.19,73.32,73.12,73.29,24000.0,48.3188,48.4047,48.2726,48.3849,24000.0
2014-08-05 11:30:00,73.33,73.6,73.33,73.53,18200.0,48.4113,48.5895,48.4113,48.5433,18200.0
2014-08-05 12:00:00,73.52,73.65,73.41,73.48,16300.0,48.5367,48.6225,48.4641,48.5103,16300.0
2014-08-05 12:30:00,73.49,73.49,73.13,73.13,16900.0,48.5169,48.5169,48.2792,48.2792,16900.0
2014-08-05 13:00:00,73.16,73.19,73.0,73.04,16200.0,48.299,48.3188,48.1934,48.2198,16200.0
2014-08-05 13:30:00,73.0,73.04,72.75,72.84,23600.0,48.1934,48.2198,48.0284,48.0878,23600.0
2014-08-05 14:00:00,72.83,72.93,72.77,72.88,26300.0,48.0812,48.1472,48.0416,48.1142,26300.0
2014-08-05 14:30:00,72.88,72.99,72.78,72.81,20700.0,48.1142,48.1868,48.0482,48.068,20700.0
2014-08-05 15:00:00,72.79,72.8,72.64,72.77,25900.0,48.0548,48.0614,47.9557,48.0416,25900.0
2014-08-05 15:30:00,72.78,73.04,72.78,72.87,89300.0,48.0482,48.2198,48.0482,48.1076,89300.0
2014-08-06 09:30:00,72.73,72.89,72.51,72.77,12900.0,48.0152,48.1208,47.8699,48.0416,12900.0
2014-08-06 10:00:00,72.81,72.93,72.55,72.69,14000.0,48.068,48.1472,47.8963,47.9888,14000.0
2014-08-06 10:30:00,72.73,72.79,72.65,72.78,8300.0,48.0152,48.0548,47.9623,48.0482,8300.0
2014-08-06 11:00:00,72.82,72.82,72.54,72.54,10600.0,48.0746,48.0746,47.8897,47.8897,10600.0
2014-08-06 11:30:00,72.61,72.63,72.51,72.53,9000.0,47.9359,47.9491,47.8699,47.8831,9000.0
2014-08-06 12:00:00,72.54,72.63,72.51,72.63,5200.0,47.8897,47.9491,47.8699,47.9491,5200.0
2014-08-06 12:30:00,72.64,72.69,72.51,72.52,16700.0,47.9557,47.9888,47.8699,47.8765,16700.0
2014-08-06 13:00:00,72.5,72.56,72.38,72.38,16400.0,47.8633,47.9029,47.7841,47.7841,16400.0
2014-08-06 13:30:00,72.35,72.42,72.3,72.3,11800.0,47.7643,47.8105,47.7313,47.7313,11800.0
2014-08-06 14:00:00,72.28,72.43,72.25,72.37,11300.0,47.7181,47.8171,47.6983,47.7775,11300.0
2014-08-06 14:30:00,72.37,72.37,72.2,72.3,21900.0,47.7775,47.7775,47.6653,47.7313,21900.0
2014-08-06 15:00:00,72.31,72.36,72.22,72.26,25300.0,47.7379,47.7709,47.6785,47.7049,25300.0
2014-08-06 15:30:00,72.26,72.26,72.15,72.2,59300.0,47.7049,47.7049,47.6323,47.6653,59300.0
2014-08-07 09:30:00,72.53,72.82,72.29,72.7,25000.0,47.8831,48.0746,47.7247,47.9954,25000.0
2014-08-07 10:00:00,72.77,72.82,72.64,72.72,19700.0,48.0416,48.0746,47.9557,48.0086,19700.0
2014-08-07 10:30:00,72.7,72.81,72.6,72.74,11300.0,47.9954,48.068,47.9293,48.0218,11300.0
2014-08-07 11:00:00,72.76,72.77,72.54,72.54,12600.0,48.035,48.0416,47.8897,47.8897,12600.0
2014-08-07 11:30:00,72.52,72.52,72.28,72.3,15600.0,47.8765,47.8765,47.7181,47.7313,15600.0
2014-08-07 12:00:00,72.3,72.34,72.17,72.17,19900.0,47.7313,47.7577,47.6455,47.6455,19900.0
2014-08-07 12:30:00,72.16,72.36,72.07,72.36,14200.0,47.6389,47.7709,47.5794,47.7709,14200.0
2014-08-07 13:00:00,72.37,72.51,72.35,72.47,19900.0,47.7775,47.8699,47.7643,47.8435,19900.0
2014-08-07 13:30:00,72.47,72.51,72.45,72.48,4400.0,47.8435,47.8699,47.8303,47.8501,4400.0
2014-08-07 14:00:00,72.48,72.49,72.28,72.31,10000.0,47.8501,47.8567,47.7181,47.7379,10000.0
2014-08-07 14:30:00,72.27,72.3,72.19,72.21,10200.0,47.7115,47.7313,47.6587,47.6719,10200.0
2014-08-07 15:00:00,72.23,72.31,72.19,72.2,15300.0,47.6851,47.7379,47.6587,47.6653,15300.0
2014-08-07 15:30:00,72.2,72.51,72.19,72.37,48100.0,47.6653,47.8699,47.6587,47.7775,48100.0
2014-08-08 09:30:00,72.64,72.8,72.14,72.31,15600.0,47.9557,48.0614,47.6257,47.7379,15600.0
2014-08-08 10:00:00,72.31,72.34,72.14,72.28,31300.0,47.7379,47.7577,47.6257,47.7181,31300.0
2014-08-08 10:30:00,72.27,72.37,72.25,72.29,31800.0,47.7115,47.7775,47.6983,47.7247,31800.0
2014-08-08 11:00:00,72.3,72.58,72.3,72.57,9100.0,47.7313,47.9161,47.7313,47.9095,9100.0
2014-08-08 11:30:00,72.57,72.74,72.57,72.74,7400.0,47.9095,48.0218,47.9095,48.0218,7400.0
2014-08-08 12:00:00,72.72,72.76,72.68,72.74,6800.0,48.0086,48.035,47.9822,48.0218,6800.0
2014-08-08 12:30:00,72.73,72.74,72.64,72.69,43700.0,48.0152,48.0218,47.9557,47.9888,43700.0
2014-08-08 13:00:00,72.69,72.95,72.65,72.88,22200.0,47.9888,48.1604,47.9623,48.1142,22200.0
2014-08-08 13:30:00,72.87,73.02,72.85,73.02,32300.0,48.1076,48.2066,48.0944,48.2066,32300.0
2014-08-08 14:00:00,73.03,73.06,72.76,72.91,27300.0,48.2132,48.233,48.035,48.134,27300.0
2014-08-08 14:30:00,72.91,72.98,72.83,72.84,28300.0,48.134,48.1802,48.0812,48.0878,28300.0
2014-08-08 15:00:00,72.83,72.97,72.8,72.96,59900.0,48.0812,48.1736,48.0614,48.167,59900.0
2014-08-08 15:30:00,72.95,73.05,72.93,72.96,89300.0,48.1604,48.2264,48.1472,48.167,89300.0
2014-08-11 09:30:00,73.09,73.59,72.97,73.56,24700.0,48.2528,48.5829,48.1736,48.5631,24700.0
2014-08-11 10:00:00,73.5,73.65,73.38,73.39,15400.0,48.5235,48.6225,48.4443,48.4509,15400.0
2014-08-11 10:30:00,73.4,73.54,73.29,73.34,18200.0,48.4575,48.5499,48.3849,48.4179,18200.0
2014-08-11 11:00:00,73.32,73.52,73.32,73.49,14100.0,48.4047,48.5367,48.4047,48.5169,14100.0
2014-08-11 11:30:00,73.5,73.58,73.45,73.55,23000.0,48.5235,48.5763,48.4905,48.5565,23000.0
2014-08-11 12:00:00,73.55,73.56,73.29,73.34,9900.0,48.5565,48.5631,48.3849,48.4179,9900.0
2014-08-11 12:30:00,73.31,73.4,73.26,73.4,15300.0,48.3981,48.4575,48.3651,48.4575,15300.0
2014-08-11 13:00:00,73.39,73.47,73.37,73.39,19200.0,48.4509,48.5037,48.4377,48.4509,19200.0
2014-08-11 13:30:00,73.39,73.42,73.3,73.36,26000.0,48.4509,48.4707,48.3915,48.4311,26000.0
2014-08-11 14:00:00,73.34,73.43,73.3,73.37,19000.0,48.4179,48.4773,48.3915,48.4377,19000.0
2014-08-11 14:30:00,73.37,73.42,73.35,73.39,23700.0,48.4377,48.4707,48.4245,48.4509,23700.0
2014-08-11 15:00:00,73.4,73.53,73.4,73.41,22100.0,48.4575,48.5433,48.4575,48.4641,22100.0
2014-08-11 15:30:00,73.41,73.45,73.34,73.37,82100.0,48.4641,48.4905,48.4179,48.4377,82100.0
2014-08-12 09:30:00,73.3,73.67,73.3,73.61,18500.0,48.3915,48.6357,48.3915,48.5961,18500.0
2014-08-12 10:00:00,73.62,73.74,73.51,73.72,12100.0,48.6027,48.6819,48.5301,48.6687,12100.0
2014-08-12 10:30:00,73.74,73.76,73.57,73.57,3000.0,48.6819,48.6952,48.5697,48.5697,3000.0
2014-08-12 11:00:00,73.53,73.66,73.44,73.64,12300.0,48.5433,48.6291,48.4839,48.6159,12300.0
2014-08-12 11:30:00,73.65,73.67,73.48,73.51,19700.0,48.6225,48.6357,48.5103,48.5301,19700.0
2014-08-12 12:00:00,73.51,73.61,73.49,73.5,23100.0,48.5301,48.5961,48.5169,48.5235,23100.0
2014-08-12 12:30:00,73.49,73.56,73.46,73.5,26000.0,48.5169,48.5631,48.4971,48.5235,26000.0
2014-08-12 13:00:00,73.48,73.6,73.47,73.51,32100.0,48.5103,48.5895,48.5037,48.5301,32100.0
2014-08-12 13:30:00,73.5,73.57,73.42,73.57,29200.0,48.5235,48.5697,48.4707,48.5697,29200.0
2014-08-12 14:00:00,73.57,73.59,73.46,73.48,38600.0,48.5697,48.5829,48.4971,48.5103,38600.0
2014-08-12 14:30:00,73.47,73.47,73.35,73.42,37600.0,48.5037,48.5037,48.4245,48.4707,37600.0
2014-08-12 15:00:00,73.4,73.48,73.39,73.43,23300.0,48.4575,48.5103,48.4509,48.4773,23300.0
2014-08-12 15:30:00,73.42,73.59,73.42,73.48,60900.0,48.4707,48.5829,48.4707,48.5103,60900.0
2014-08-13 09:30:00,73.76,74.13,73.73,74.02,28600.0,48.6952,48.9394,48.6753,48.8668,28600.0
2014-08-13 10:00:00,74.07,74.28,74.01,74.28,22000.0,48.8998,49.0384,48.8602,49.0384,22000.0
2014-08-13 10:30:00,74.29,74.48,74.22,74.48,22800.0,49.045,49.1705,48.9988,49.1705,22800.0
2014-08-13 11:00:00,74.49,74.72,74.43,74.65,34100.0,49.1771,49.3289,49.1375,49.2827,34100.0
2014-08-13 11:30:00,74.7,74.74,74.65,74.68,16100.0,49.3157,49.3421,49.2827,49.3025,16100.0
2014-08-13 12:00:00,74.69,74.71,74.62,74.66,20900.0,49.3091,49.3223,49.2629,49.2893,20900.0
2014-08-13 12:30:00,74.66,74.66,74.54,74.61,33700.0,49.2893,49.2893,49.2101,49.2563,33700.0
2014-08-13 13:00:00,74.61,74.68,74.59,74.63,41400.0,49.2563,49.3025,49.2431,49.2695,41400.0
2014-08-13 13:30:00,74.61,74.68,74.61,74.66,24900.0,49.2563,49.3025,49.2563,49.2893,24900.0
2014-08-13 14:00:00,74.66,74.66,74.53,74.56,17400.0,49.2893,49.2893,49.2035,49.2233,17400.0
2014-08-13 14:30:00,74.56,74.65,74.56,74.65,17400.0,49.2233,49.2827,49.2233,49.2827,17400.0
2014-08-13 15:00:00,74.65,74.68,74.56,74.59,24000.0,49.2827,49.3025,49.2233,49.2431,24000.0
2014-08-13 15:30:00,74.59,74.6,74.43,74.47,84100.0,49.2431,49.2497,49.1375,49.1639,84100.0
2014-08-14 09:30:00,74.5,74.57,74.13,74.13,31300.0,49.1837,49.2299,48.9394,48.9394,31300.0
2014-08-14 10:00:00,74.11,74.18,73.98,73.98,18500.0,48.9262,48.9724,48.8404,48.8404,18500.0
2014-08-14 10:30:00,73.99,74.03,73.89,73.95,32100.0,48.847,48.8734,48.781,48.8206,32100.0
2014-08-14 11:00:00,73.98,74.11,73.97,74.05,8000.0,48.8404,48.9262,48.8338,48.8866,8000.0
2014-08-14 11:30:00,74.01,74.02,73.78,73.8,8700.0,48.8602,48.8668,48.7084,48.7216,8700.0
2014-08-14 12:00:00,73.81,73.87,73.8,73.87,8400.0,48.7282,48.7678,48.7216,48.7678,8400.0
2014-08-14 12:30:00,73.89,73.96,73.84,73.94,8600.0,48.781,48.8272,48.748,48.814,8600.0
2014-08-14 13:00:00,73.9,74.08,73.87,74.01,16400.0,48.7876,48.9064,48.7678,48.8602,16400.0
2014-08-14 13:30:00,73.98,74.05,73.95,73.99,26300.0,48.8404,48.8866,48.8206,48.847,26300.0
2014-08-14 14:00:00,74.0,74.04,73.96,74.01,28700.0,48.8536,48.88,48.8272,48.8602,28700.0
2014-08-14 14:30:00,74.02,74.04,73.97,73.98,18400.0,48.8668,48.88,48.8338,48.8404,18400.0
2014-08-14 15:00:00,73.97,74.0,73.92,73.95,23400.0,48.8338,48.8536,48.8008,48.8206,23400.0
2014-08-14 15:30:00,73.95,74.02,73.9,73.99,64000.0,48.8206,48.8668,48.7876,48.847,64000.0
2014-08-15 09:30:00,74.07,74.23,73.88,74.0,13200.0,48.8998,49.0054,48.7744,48.8536,13200.0
2014-08-15 10:00:00,73.97,74.11,73.96,74.05,14800.0,48.8338,48.9262,48.8272,48.8866,14800.0
2014-08-15 10:30:00,74.06,74.1,73.8,73.99,20100.0,48.8932,48.9196,48.7216,48.847,20100.0
2014-08-15 11:00:00,73.94,74.03,73.86,73.93,7400.0,48.814,48.8734,48.7612,48.8074,7400.0
2014-08-15 11:30:00,73.91,73.96,73.68,73.76,11500.0,48.7942,48.8272,48.6423,48.6952,11500.0
2014-08-15 12:00:00,73.75,73.77,73.66,73.77,8600.0,48.6885,48.7018,48.6291,48.7018,8600.0
2014-08-15 12:30:00,73.8,73.96,73.77,73.93,7600.0,48.7216,48.8272,48.7018,48.8074,7600.0
2014-08-15 13:00:00,73.89,73.93,73.8,73.84,7300.0,48.781,48.8074,48.7216,48.748,7300.0
2014-08-15 13:30:00,73.83,73.83,73.69,73.72,13200.0,48.7414,48.7414,48.6489,48.6687,13200.0
2014-08-15 14:00:00,73.75,73.91,73.7,73.91,12000.0,48.6885,48.7942,48.6555,48.7942,12000.0
2014-08-15 14:30:00,73.9,73.93,73.82,73.85,13600.0,48.7876,48.8074,48.7348,48.7546,13600.0
2014-08-15 15:00:00,73.84,73.85,73.67,73.69,17400.0,48.748,48.7546,48.6357,48.6489,17400.0
2014-08-15 15:30:00,73.67,73.89,73.63,73.86,60200.0,48.6357,48.781,48.6093,48.7612,60200.0
2014-08-18 09:30:00,74.27,74.45,74.13,74.38,13400.0,49.0318,49.1507,48.9394,49.1045,13400.0
2014-08-18 10:00:00,74.43,74.58,74.42,74.44,23400.0,49.1375,49.2365,49.1309,49.1441,23400.0
2014-08-18 10:30:00,74.41,74.55,74.41,74.47,29000.0,49.1243,49.2167,49.1243,49.1639,29000.0
2014-08-18 11:00:00,74.46,74.5,74.34,74.37,30400.0,49.1573,49.1837,49.0781,49.0979,30400.0
2014-08-18 11:30:00,74.4,74.46,74.37,74.46,26500.0,49.1177,49.1573,49.0979,49.1573,26500.0
2014-08-18 12:00:00,74.47,74.56,74.47,74.49,9900.0,49.1639,49.2233,49.1639,49.1771,9900.0
2014-08-18 12:30:00,74.48,74.59,74.48,74.5,4700.0,49.1705,49.2431,49.1705,49.1837,4700.0
2014-08-18 13:00:00,74.49,74.49,74.46,74.48,2700.0,49.1771,49.1771,49.1573,49.1705,2700.0
2014-08-18 13:30:00,74.47,74.5,74.43,74.47,7300.0,49.1639,49.1837,49.1375,49.1639,7300.0
2014-08-18 14:00:00,74.46,74.51,74.46,74.5,9800.0,49.1573,49.1903,49.1573,49.1837,9800.0
2014-08-18 14:30:00,74.52,74.6,74.51,74.59,8700.0,49.1969,49.2497,49.1903,49.2431,8700.0
2014-08-18 15:00:00,74.6,74.66,74.59,74.59,7500.0,49.2497,49.2893,49.2431,49.2431,7500.0
2014-08-18 15:30:00,74.59,74.7,74.58,74.7,56500.0,49.2431,49.3157,49.2365,49.3157,56500.0
2014-08-19 09:30:00,74.94,74.94,74.43,74.47,21100.0,49.4742,49.4742,49.1375,49.1639,21100.0
2014-08-19 10:00:00,74.52,74.62,74.39,74.39,9400.0,49.1969,49.2629,49.1111,49.1111,9400.0
2014-08-19 10:30:00,74.39,74.59,74.34,74.59,13000.0,49.1111,49.2431,49.0781,49.2431,13000.0
2014-08-19 11:00:00,74.55,74.67,74.54,74.65,8000.0,49.2167,49.2959,49.2101,49.2827,8000.0
2014-08-19 11:30:00,74.67,74.8,74.64,74.79,12100.0,49.2959,49.3817,49.2761,49.3751,12100.0
2014-08-19 12:00:00,74.8,74.84,74.73,74.82,13500.0,49.3817,49.4081,49.3355,49.3949,13500.0
2014-08-19 12:30:00,74.83,74.89,74.81,74.89,23400.0,49.4015,49.4412,49.3883,49.4412,23400.0
2014-08-19 13:00:00,74.88,74.92,74.81,74.81,11400.0,49.4346,49.461,49.3883,49.3883,11400.0
2014-08-19 13:30:00,74.82,74.83,74.74,74.75,10500.0,49.3949,49.4015,49.3421,49.3487,10500.0
2014-08-19 14:00:00,74.75,74.75,74.66,74.73,20900.0,49.3487,49.3487,49.2893,49.3355,20900.0
2014-08-19 14:30:00,74.73,74.73,74.68,74.7,14600.0,49.3355,49.3355,49.3025,49.3157,14600.0
2014-08-19 15:00:00,74.7,74.79,74.69,74.7,24300.0,49.3157,49.3751,49.3091,49.3157,24300.0
2014-08-19 15:30:00,74.69,74.75,74.64,74.75,54600.0,49.3091,49.3487,49.2761,49.3487,54600.0
2014-08-20 09:30:00,74.7,74.7,74.19,74.36,24600.0,49.3157,49.3157,48.979,49.0913,24600.0
2014-08-20 10:00:00,74.34,74.74,74.31,74.73,17600.0,49.0781,49.3421,49.0583,49.3355,17600.0
2014-08-20 10:30:00,74.72,74.81,74.63,74.8,16500.0,49.3289,49.3883,49.2695,49.3817,16500.0
2014-08-20 11:00:00,74.78,74.79,74.71,74.74,34400.0,49.3685,49.3751,49.3223,49.3421,34400.0
2014-08-20 11:30:00,74.75,74.78,74.66,74.67,12700.0,49.3487,49.3685,49.2893,49.2959,12700.0
2014-08-20 12:00:00,74.69,74.79,74.65,74.78,22900.0,49.3091,49.3751,49.2827,49.3685,22900.0
2014-08-20 12:30:00,74.75,74.78,74.71,74.74,37200.0,49.3487,49.3685,49.3223,49.3421,37200.0
2014-08-20 13:00:00,74.74,74.97,74.73,74.9,36800.0,49.3421,49.494,49.3355,49.4478,36800.0
2014-08-20 13:30:00,74.91,75.02,74.91,74.96,20200.0,49.4544,49.527,49.4544,49.4874,20200.0
2014-08-20 14:00:00,74.95,74.95,74.62,74.87,36300.0,49.4808,49.4808,49.2629,49.428,36300.0
2014-08-20 14:30:00,74.88,75.08,74.88,75.05,25700.0,49.4346,49.5666,49.4346,49.5468,25700.0
2014-08-20 15:00:00,75.06,75.13,74.98,75.03,30100.0,49.5534,49.5996,49.5006,49.5336,30100.0
2014-08-20 15:30:00,75.05,75.13,74.91,75.04,75800.0,49.5468,49.5996,49.4544,49.5402,75800.0
2014-08-21 09:30:00,75.22,75.44,75.07,75.35,23400.0,49.659,49.8043,49.56,49.7448,23400.0
2014-08-21 10:00:00,75.38,75.46,75.1,75.11,27100.0,49.7646,49.8175,49.5798,49.5864,27100.0
2014-08-21 10:30:00,75.02,75.25,74.95,74.99,12100.0,49.527,49.6788,49.4808,49.5072,12100.0
2014-08-21 11:00:00,75.03,75.08,74.86,74.98,10800.0,49.5336,49.5666,49.4214,49.5006,10800.0
2014-08-21 11:30:00,74.98,75.0,74.89,74.92,7500.0,49.5006,49.5138,49.4412,49.461,7500.0
2014-08-21 12:00:00,74.96,74.98,74.92,74.93,3900.0,49.4874,49.5006,49.461,49.4676,3900.0
2014-08-21 12:30:00,74.97,74.97,74.87,74.9,4800.0,49.494,49.494,49.428,49.4478,4800.0
2014-08-21 13:00:00,74.87,74.92,74.76,74.89,5600.0,49.428,49.461,49.3553,49.4412,5600.0
2014-08-21 13:30:00,74.88,74.93,74.68,74.8,28000.0,49.4346,49.4676,49.3025,49.3817,28000.0
2014-08-21 14:00:00,74.8,74.87,74.65,74.65,21000.0,49.3817,49.428,49.2827,49.2827,21000.0
2014-08-21 14:30:00,74.65,74.68,74.59,74.66,10900.0,49.2827,49.3025,49.2431,49.2893,10900.0
2014-08-21 15:00:00,74.68,74.73,74.66,74.71,14400.0,49.3025,49.3355,49.2893,49.3223,14400.0
2014-08-21 15:30:00,74.72,74.74,74.63,74.68,41500.0,49.3289,49.3421,49.2695,49.3025,41500.0
2014-08-22 09:30:00,74.63,74.72,74.27,74.3,10500.0,49.2695,49.3289,49.0318,49.0517,10500.0
2014-08-22 10:00:00,74.35,74.39,73.9,73.9,18200.0,49.0847,49.1111,48.7876,48.7876,18200.0
2014-08-22 10:30:00,73.92,73.95,73.67,73.68,10500.0,48.8008,48.8206,48.6357,48.6423,10500.0
2014-08-22 11:00:00,73.68,74.04,73.66,74.03,10400.0,48.6423,48.88,48.6291,48.8734,10400.0
2014-08-22 11:30:00,73.99,74.21,73.94,74.2,20000.0,48.847,48.9922,48.814,48.9856,20000.0
2014-08-22 12:00:00,74.19,74.41,74.19,74.39,7700.0,48.979,49.1243,48.979,49.1111,7700.0
2014-08-22 12:30:00,74.39,74.39,74.3,74.32,2600.0,49.1111,49.1111,49.0517,49.0649,2600.0
2014-08-22 13:00:00,74.29,74.3,74.22,74.22,4000.0,49.045,49.0517,48.9988,48.9988,4000.0
2014-08-22 13:30:00,74.24,74.25,74.13,74.13,7700.0,49.012,49.0186,48.9394,48.9394,7700.0
2014-08-22 14:00:00,74.12,74.15,74.06,74.07,5400.0,48.9328,48.9526,48.8932,48.8998,5400.0
2014-08-22 14:30:00,74.07,74.14,74.06,74.11,10000.0,48.8998,48.946,48.8932,48.9262,10000.0
2014-08-22 15:00:00,74.1,74.2,74.1,74.13,10600.0,48.9196,48.9856,48.9196,48.9394,10600.0
2014-08-22 15:30:00,74.13,74.15,74.0,74.0,62700.0,48.9394,48.9526,48.8536,48.8536,62700.0
2014-08-25 09:30:00,74.53,74.53,74.06,74.14,16700.0,49.2035,49.2035,48.8932,48.946,16700.0
2014-08-25 10:00:00,74.19,74.19,73.84,73.87,11500.0,48.979,48.979,48.748,48.7678,11500.0
2014-08-25 10:30:00,73.84,73.98,73.81,73.97,10200.0,48.748,48.8404,48.7282,48.8338,10200.0
2014-08-25 11:00:00,73.98,74.2,73.98,74.1,24200.0,48.8404,48.9856,48.8404,48.9196,24200.0
2014-08-25 11:30:00,74.09,74.11,74.04,74.11,8700.0,48.913,48.9262,48.88,48.9262,8700.0
2014-08-25 12:00:00,74.11,74.14,74.05,74.09,18900.0,48.9262,48.946,48.8866,48.913,18900.0
2014-08-25 12:30:00,74.1,74.1,74.01,74.02,18300.0,48.9196,48.9196,48.8602,48.8668,18300.0
2014-08-25 13:00:00,74.01,74.08,73.91,74.08,28900.0,48.8602,48.9064,48.7942,48.9064,28900.0
2014-08-25 13:30:00,74.07,74.19,74.07,74.17,9900.0,48.8998,48.979,48.8998,48.9658,9900.0
2014-08-25 14:00:00,74.17,74.21,74.13,74.13,6900.0,48.9658,48.9922,48.9394,48.9394,6900.0
2014-08-25 14:30:00,74.13,74.13,73.94,73.94,18000.0,48.9394,48.9394,48.814,48.814,18000.0
2014-08-25 15:00:00,73.96,73.99,73.92,73.94,20900.0,48.8272,48.847,48.8008,48.814,20900.0
2014-08-25 15:30:00,73.94,74.08,73.93,74.08,43000.0,48.814,48.9064,48.8074,48.9064,43000.0
2014-08-26 09:30:00,74.23,74.33,74.11,74.11,14900.0,49.0054,49.0715,48.9262,48.9262,14900.0
2014-08-26 10:00:00,74.16,74.22,74.07,74.2,9000.0,48.9592,48.9988,48.8998,48.9856,9000.0
2014-08-26 10:30:00,74.19,74.35,74.17,74.21,8700.0,48.979,49.0847,48.9658,48.9922,8700.0
2014-08-26 11:00:00,74.22,74.41,74.15,74.39,10800.0,48.9988,49.1243,48.9526,49.1111,10800.0
2014-08-26 11:30:00,74.41,74.44,74.31,74.31,12200.0,49.1243,49.1441,49.0583,49.0583,12200.0
2014-08-26 12:00:00,74.32,74.32,74.18,74.29,6800.0,49.0649,49.0649,48.9724,49.045,6800.0
2014-08-26 12:30:00,74.24,74.3,74.19,74.24,5200.0,49.012,49.0517,48.979,49.012,5200.0
2014-08-26 13:00:00,74.22,74.3,74.17,74.3,4900.0,48.9988,49.0517,48.9658,49.0517,4900.0
2014-08-26 13:30:00,74.29,74.32,74.18,74.19,7800.0,49.045,49.0649,48.9724,48.979,7800.0
2014-08-26 14:00:00,74.18,74.21,74.12,74.12,4600.0,48.9724,48.9922,48.9328,48.9328,4600.0
2014-08-26 14:30:00,74.12,74.27,74.06,74.26,10900.0,48.9328,49.0318,48.8932,49.0252,10900.0
2014-08-26 15:00:00,74.27,74.32,74.23,74.28,15100.0,49.0318,49.0649,49.0054,49.0384,15100.0
2014-08-26 15:30:00,74.27,74.35,74.25,74.33,33100.0,49.0318,49.0847,49.0186,49.0715,33100.0
2014-08-27 09:30:00,74.55,74.66,74.31,74.5,26900.0,49.2167,49.2893,49.0583,49.1837,26900.0
2014-08-27 10:00:00,74.46,74.5,74.37,74.48,15800.0,49.1573,49.1837,49.0979,49.1705,15800.0
2014-08-27 10:30:00,74.44,74.45,74.15,74.19,14800.0,49.1441,49.1507,48.9526,48.979,14800.0
2014-08-27 11:00:00,74.2,74.22,74.09,74.1,8000.0,48.9856,48.9988,48.913,48.9196,8000.0
2014-08-27 11:30:00,74.09,74.09,73.97,74.01,13300.0,48.913,48.913,48.8338,48.8602,13300.0
2014-08-27 12:00:00,74.01,74.04,74.0,74.01,6800.0,48.8602,48.88,48.8536,48.8602,6800.0
2014-08-27 12:30:00,74.03,74.07,74.02,74.04,3800.0,48.8734,48.8998,48.8668,48.88,3800.0
2014-08-27 13:00:00,74.03,74.03,73.87,73.91,28800.0,48.8734,48.8734,48.7678,48.7942,28800.0
2014-08-27 13:30:00,73.91,74.05,73.9,74.05,6000.0,48.7942,48.8866,48.7876,48.8866,6000.0
2014-08-27 14:00:00,74.04,74.12,74.01,74.07,8400.0,48.88,48.9328,48.8602,48.8998,8400.0
2014-08-27 14:30:00,74.08,74.22,74.08,74.13,13600.0,48.9064,48.9988,48.9064,48.9394,13600.0
2014-08-27 15:00:00,74.14,74.2,74.08,74.1,16800.0,48.946,48.9856,48.9064,48.9196,16800.0
2014-08-27 15:30:00,74.09,74.19,74.09,74.15,42000.0,48.913,48.979,48.913,48.9526,42000.0
2014-08-28 09:30:00,74.12,74.3,74.02,74.1,11100.0,48.9328,49.0517,48.8668,48.9196,11100.0
2014-08-28 10:00:00,74.17,74.17,73.94,73.94,15600.0,48.9658,48.9658,48.814,48.814,15600.0
2014-08-28 10:30:00,73.94,73.98,73.9,73.98,7800.0,48.814,48.8404,48.7876,48.8404,7800.0
2014-08-28 11:00:00,73.96,74.02,73.9,73.94,6600.0,48.8272,48.8668,48.7876,48.814,6600.0
2014-08-28 11:30:00,73.95,73.99,73.82,73.82,7800.0,48.8206,48.847,48.7348,48.7348,7800.0
2014-08-28 12:00:00,73.81,73.81,73.7,73.76,15600.0,48.7282,48.7282,48.6555,48.6952,15600.0
2014-08-28 12:30:00,73.76,73.81,73.7,73.75,12100.0,48.6952,48.7282,48.6555,48.6885,12100.0
2014-08-28 13:00:00,73.76,73.89,73.76,73.89,7200.0,48.6952,48.781,48.6952,48.781,7200.0
2014-08-28 13:30:00,73.89,73.99,73.87,73.94,12900.0,48.781,48.847,48.7678,48.814,12900.0
2014-08-28 14:00:00,73.92,73.96,73.92,73.94,7600.0,48.8008,48.8272,48.8008,48.814,7600.0
2014-08-28 14:30:00,73.93,74.0,73.92,73.99,14500.0,48.8074,48.8536,48.8008,48.847,14500.0
2014-08-28 15:00:00,73.99,74.05,73.98,74.02,31100.0,48.847,48.8866,48.8404,48.8668,31100.0
2014-08-28 15:30:00,74.02,74.09,74.01,74.05,86100.0,48.8668,48.913,48.8602,48.8866,86100.0
2014-08-29 09:30:00,74.35,74.67,74.19,74.62,29900.0,49.0847,49.2959,48.979,49.2629,29900.0
2014-08-29 10:00:00,74.62,74.79,74.58,74.74,24500.0,49.2629,49.3751,49.2365,49.3421,24500.0
2014-08-29 10:30:00,74.7,74.9,74.7,74.9,17500.0,49.3157,49.4478,49.3157,49.4478,17500.0
2014-08-29 11:00:00,74.93,74.99,74.84,74.96,16100.0,49.4676,49.5072,49.4081,49.4874,16100.0
2014-08-29 11:30:00,74.95,74.98,74.9,74.91,20400.0,49.4808,49.5006,49.4478,49.4544,20400.0
2014-08-29 12:00:00,74.92,74.98,74.88,74.89,8300.0,49.461,49.5006,49.4346,49.4412,8300.0
2014-08-29 12:30:00,74.89,74.99,74.82,74.95,11800.0,49.4412,49.5072,49.3949,49.4808,11800.0
2014-08-29 13:00:00,74.94,74.98,74.85,74.89,8000.0,49.4742,49.5006,49.4148,49.4412,8000.0
2014-08-29 13:30:00,74.89,74.96,74.87,74.91,11400.0,49.4412,49.4874,49.428,49.4544,11400.0
2014-08-29 14:00:00,74.92,75.04,74.92,75.04,24500.0,49.461,49.5402,49.461,49.5402,24500.0
2014-08-29 14:30:00,75.03,75.1,75.0,75.07,18800.0,49.5336,49.5798,49.5138,49.56,18800.0
2014-08-29 15:00:00,75.06,75.08,74.91,74.95,26600.0,49.5534,49.5666,49.4544,49.4808,26600.0
2014-08-29 15:30:00,74.95,74.95,74.83,74.84,89000.0,49.4808,49.4808,49.4015,49.4081,89000.0
2014-09-02 09:30:00,75.07,75.29,74.79,75.07,34400.0,49.56,49.7052,49.3751,49.56,34400.0
2014-09-02 10:00:00,75.04,75.12,74.91,75.08,29000.0,49.5402,49.593,49.4544,49.5666,29000.0
2014-09-02 10:30:00,75.08,75.23,74.98,75.19,31600.0,49.5666,49.6656,49.5006,49.6392,31600.0
2014-09-02 11:00:00,75.19,75.2,75.01,75.05,25400.0,49.6392,49.6458,49.5204,49.5468,25400.0
2014-09-02 11:30:00,75.06,75.1,74.94,74.98,20000.0,49.5534,49.5798,49.4742,49.5006,20000.0
2014-09-02 12:00:00,74.97,75.22,74.97,75.22,21400.0,49.494,49.659,49.494,49.659,21400.0
2014-09-02 12:30:00,75.21,75.23,75.09,75.22,15900.0,49.6524,49.6656,49.5732,49.659,15900.0
2014-09-02 13:00:00,75.2,75.21,75.09,75.09,20000.0,49.6458,49.6524,49.5732,49.5732,20000.0
2014-09-02 13:30:00,75.09,75.12,75.0,75.02,17100.0,49.5732,49.593,49.5138,49.527,17100.0
2014-09-02 14:00:00,75.0,75.13,74.99,75.13,18000.0,49.5138,49.5996,49.5072,49.5996,18000.0
2014-09-02 14:30:00,75.13,75.18,75.02,75.04,17800.0,49.5996,49.6326,49.527,49.5402,17800.0
2014-09-02 15:00:00,75.04,75.09,74.97,75.03,26200.0,49.5402,49.5732,49.494,49.5336,26200.0
2014-09-02 15:30:00,75.03,75.1,75.0,75.02,66700.0,49.5336,49.5798,49.5138,49.527,66700.0
2014-09-03 09:30:00,75.28,75.52,75.01,75.43,19200.0,49.6986,49.8571,49.5204,49.7977,19200.0
2014-09-03 10:00:00,75.37,75.5,75.18,75.18,19300.0,49.758,49.8439,49.6326,49.6326,19300.0
2014-09-03 10:30:00,75.19,75.2,75.06,75.08,14100.0,49.6392,49.6458,49.5534,49.5666,14100.0
2014-09-03 11:00:00,75.08,75.08,75.0,75.04,11900.0,49.5666,49.5666,49.5138,49.5402,11900.0
2014-09-03 11:30:00,75.0,75.09,74.99,75.07,14400.0,49.5138,49.5732,49.5072,49.56,14400.0
2014-09-03 12:00:00,75.06,75.36,75.06,75.36,22200.0,49.5534,49.7514,49.5534,49.7514,22200.0
2014-09-03 12:30:00,75.35,75.4,75.32,75.38,17900.0,49.7448,49.7779,49.725,49.7646,17900.0
2014-09-03 13:00:00,75.37,75.39,75.33,75.36,8800.0,49.758,49.7713,49.7316,49.7514,8800.0
2014-09-03 13:30:00,75.36,75.53,75.31,75.34,28200.0,49.7514,49.8637,49.7184,49.7382,28200.0
2014-09-03 14:00:00,75.35,75.45,75.32,75.4,14100.0,49.7448,49.8109,49.725,49.7779,14100.0
2014-09-03 14:30:00,75.41,75.45,75.37,75.38,14100.0,49.7845,49.8109,49.758,49.7646,14100.0
2014-09-03 15:00:00,75.37,75.48,75.37,75.4,28200.0,49.758,49.8307,49.758,49.7779,28200.0
2014-09-03 15:30:00,75.4,75.51,75.39,75.42,94100.0,49.7779,49.8505,49.7713,49.7911,94100.0
2014-09-04 09:30:00,75.14,75.33,75.06,75.09,21500.0,49.6062,49.7316,49.5534,49.5732,21500.0
2014-09-04 10:00:00,75.16,75.29,75.12,75.13,10200.0,49.6194,49.7052,49.593,49.5996,10200.0
2014-09-04 10:30:00,75.13,75.29,75.11,75.28,13100.0,49.5996,49.7052,49.5864,49.6986,13100.0
2014-09-04 11:00:00,75.31,75.45,75.28,75.42,13400.0,49.7184,49.8109,49.6986,49.7911,13400.0
2014-09-04 11:30:00,75.4,75.67,75.38,75.65,8500.0,49.7779,49.9561,49.7646,49.9429,8500.0
2014-09-04 12:00:00,75.65,75.65,75.43,75.45,7300.0,49.9429,49.9429,49.7977,49.8109,7300.0
2014-09-04 12:30:00,75.44,75.5,75.36,75.39,4600.0,49.8043,49.8439,49.7514,49.7713,4600.0
2014-09-04 13:00:00,75.38,75.4,75.29,75.29,4200.0,49.7646,49.7779,49.7052,49.7052,4200.0
2014-09-04 13:30:00,75.28,75.28,75.13,75.14,8300.0,49.6986,49.6986,49.5996,49.6062,8300.0
2014-09-04 14:00:00,75.12,75.19,75.01,75.02,11300.0,49.593,49.6392,49.5204,49.527,11300.0
2014-09-04 14:30:00,75.03,75.04,74.9,74.91,19700.0,49.5336,49.5402,49.4478,49.4544,19700.0
2014-09-04 15:00:00,74.93,74.96,74.63,74.67,63700.0,49.4676,49.4874,49.2695,49.2959,63700.0
2014-09-04 15:30:00,74.68,74.89,74.54,74.89,78200.0,49.3025,49.4412,49.2101,49.4412,78200.0
2014-09-05 09:30:00,75.02,75.47,74.98,75.35,27900.0,49.527,49.8241,49.5006,49.7448,27900.0
2014-09-05 10:00:00,75.36,75.36,74.99,75.02,15200.0,49.7514,49.7514,49.5072,49.527,15200.0
2014-09-05 10:30:00,75.01,75.05,74.83,74.93,17900.0,49.5204,49.5468,49.4015,49.4676,17900.0
2014-09-05 11:00:00,74.96,75.07,74.94,74.96,18200.0,49.4874,49.56,49.4742,49.4874,18200.0
2014-09-05 11:30:00,74.98,75.03,74.93,74.98,12000.0,49.5006,49.5336,49.4676,49.5006,12000.0
2014-09-05 12:00:00,75.02,75.14,75.0,75.13,15900.0,49.527,49.6062,49.5138,49.5996,15900.0
2014-09-05 12:30:00,75.13,75.17,75.03,75.07,11800.0,49.5996,49.626,49.5336,49.56,11800.0
2014-09-05 13:00:00,75.07,75.12,75.04,75.1,14900.0,49.56,49.593,49.5402,49.5798,14900.0
2014-09-05 13:30:00,75.1,75.19,75.09,75.1,15000.0,49.5798,49.6392,49.5732,49.5798,15000.0
2014-09-05 14:00:00,75.12,75.2,75.11,75.16,16900.0,49.593,49.6458,49.5864,49.6194,16900.0
2014-09-05 14:30:00,75.15,75.15,75.03,75.08,26400.0,49.6128,49.6128,49.5336,49.5666,26400.0
2014-09-05 15:00:00,75.07,75.13,75.03,75.12,38500.0,49.56,49.5996,49.5336,49.593,38500.0
2014-09-05 15:30:00,75.13,75.55,75.12,75.51,110600.0,49.5996,49.8769,49.593,49.8505,110600.0
2014-09-08 09:30:00,75.58,75.84,75.37,75.75,12300.0,49.8967,50.0683,49.758,50.0089,12300.0
2014-09-08 10:00:00,75.77,75.79,75.51,75.51,9600.0,50.0221,50.0353,49.8505,49.8505,9600.0
2014-09-08 10:30:00,75.52,75.6,75.4,75.58,11200.0,49.8571,49.9099,49.7779,49.8967,11200.0
2014-09-08 11:00:00,75.55,75.57,75.42,75.5,9400.0,49.8769,49.8901,49.7911,49.8439,9400.0
2014-09-08 11:30:00,75.47,75.51,75.4,75.45,13800.0,49.8241,49.8505,49.7779,49.8109,13800.0
2014-09-08 12:00:00,75.47,75.56,75.39,75.55,6000.0,49.8241,49.8835,49.7713,49.8769,6000.0
2014-09-08 12:30:00,75.6,75.64,75.52,75.64,6000.0,49.9099,49.9363,49.8571,49.9363,6000.0
2014-09-08 13:00:00,75.64,75.69,75.36,75.4,7700.0,49.9363,49.9693,49.7514,49.7779,7700.0
2014-09-08 13:30:00,75.42,75.43,75.31,75.38,7200.0,49.7911,49.7977,49.7184,49.7646,7200.0
2014-09-08 14:00:00,75.38,75.46,75.33,75.41,11600.0,49.7646,49.8175,49.7316,49.7845,11600.0
2014-09-08 14:30:00,75.43,75.46,75.33,75.39,7200.0,49.7977,49.8175,49.7316,49.7713,7200.0
2014-09-08 15:00:00,75.37,75.46,75.32,75.33,15600.0,49.758,49.8175,49.725,49.7316,15600.0
2014-09-08 15:30:00,75.33,75.51,75.3,75.47,55800.0,49.7316,49.8505,49.7118,49.8241,55800.0
2014-09-09 09:30:00,75.48,75.58,75.09,75.22,23100.0,49.8307,49.8967,49.5732,49.659,23100.0
2014-09-09 10:00:00,75.17,75.29,75.1,75.25,13000.0,49.626,49.7052,49.5798,49.6788,13000.0
2014-09-09 10:30:00,75.21,75.22,75.01,75.15,12100.0,49.6524,49.659,49.5204,49.6128,12100.0
2014-09-09 11:00:00,75.13,75.33,75.12,75.29,8000.0,49.5996,49.7316,49.593,49.7052,8000.0
2014-09-09 11:30:00,75.3,75.3,75.13,75.25,53400.0,49.7118,49.7118,49.5996,49.6788,53400.0
2014-09-09 12:00:00,75.26,75.35,75.21,75.24,12400.0,49.6854,49.7448,49.6524,49.6722,12400.0
2014-09-09 12:30:00,75.25,75.26,75.09,75.15,27300.0,49.6788,49.6854,49.5732,49.6128,27300.0
2014-09-09 13:00:00,75.17,75.17,74.88,74.93,23200.0,49.626,49.626,49.4346,49.4676,23200.0
2014-09-09 13:30:00,74.91,75.07,74.91,75.06,12900.0,49.4544,49.56,49.4544,49.5534,12900.0
2014-09-09 14:00:00,75.07,75.1,74.96,75.0,10700.0,49.56,49.5798,49.4874,49.5138,10700.0
2014-09-09 14:30:00,74.99,75.16,74.98,75.14,9900.0,49.5072,49.6194,49.5006,49.6062,9900.0
2014-09-09 15:00:00,75.14,75.15,74.99,75.07,28000.0,49.6062,49.6128,49.5072,49.56,28000.0
2014-09-09 15:30:00,75.05,75.14,75.04,75.06,30700.0,49.5468,49.6062,49.5402,49.5534,30700.0
2014-09-10 09:30:00,74.86,74.86,73.91,74.22,35400.0,49.4214,49.4214,48.7942,48.9988,35400.0
2014-09-10 10:00:00,74.22,74.25,73.59,73.8,31100.0,48.9988,49.0186,48.5829,48.7216,31100.0
2014-09-10 10:30:00,73.78,73.78,73.47,73.54,21300.0,48.7084,48.7084,48.5037,48.5499,21300.0
2014-09-10 11:00:00,73.54,73.56,73.36,73.44,25500.0,48.5499,48.5631,48.4311,48.4839,25500.0
2014-09-10 11:30:00,73.44,73.5,73.31,73.39,18900.0,48.4839,48.5235,48.3981,48.4509,18900.0
2014-09-10 12:00:00,73.38,73.39,73.2,73.39,43000.0,48.4443,48.4509,48.3254,48.4509,43000.0
2014-09-10 12:30:00,73.4,73.45,73.31,73.35,24400.0,48.4575,48.4905,48.3981,48.4245,24400.0
2014-09-10 13:00:00,73.37,73.5,73.35,73.5,23600.0,48.4377,48.5235,48.4245,48.5235,23600.0
2014-09-10 13:30:00,73.49,73.5,73.31,73.41,21500.0,48.5169,48.5235,48.3981,48.4641,21500.0
2014-09-10 14:00:00,73.41,73.47,73.2,73.2,20500.0,48.4641,48.5037,48.3254,48.3254,20500.0
2014-09-10 14:30:00,73.22,73.24,72.89,72.94,36700.0,48.3387,48.3519,48.1208,48.1538,36700.0
2014-09-10 15:00:00,72.94,73.18,72.94,73.08,44300.0,48.1538,48.3122,48.1538,48.2462,44300.0
2014-09-10 15:30:00,73.07,73.07,72.91,73.03,119900.0,48.2396,48.2396,48.134,48.2132,119900.0
2014-09-11 09:30:00,72.96,73.48,72.87,72.94,26200.0,48.167,48.5103,48.1076,48.1538,26200.0
2014-09-11 10:00:00,72.93,72.99,72.79,72.84,9200.0,48.1472,48.1868,48.0548,48.0878,9200.0
2014-09-11 10:30:00,72.81,72.87,72.71,72.86,9800.0,48.068,48.1076,48.002,48.101,9800.0
2014-09-11 11:00:00,72.91,73.03,72.89,72.93,11000.0,48.134,48.2132,48.1208,48.1472,11000.0
2014-09-11 11:30:00,72.95,73.18,72.94,73.14,14200.0,48.1604,48.3122,48.1538,48.2858,14200.0
2014-09-11 12:00:00,73.13,73.19,73.03,73.19,8200.0,48.2792,48.3188,48.2132,48.3188,8200.0
2014-09-11 12:30:00,73.21,73.22,73.08,73.15,7000.0,48.332,48.3387,48.2462,48.2924,7000.0
2014-09-11 13:00:00,73.15,73.26,73.06,73.1,8700.0,48.2924,48.3651,48.233,48.2594,8700.0
2014-09-11 13:30:00,73.07,73.15,73.07,73.12,8400.0,48.2396,48.2924,48.2396,48.2726,8400.0
2014-09-11 14:00:00,73.19,73.2,73.05,73.09,10800.0,48.3188,48.3254,48.2264,48.2528,10800.0
2014-09-11 14:30:00,73.11,73.12,72.98,72.98,13100.0,48.266,48.2726,48.1802,48.1802,13100.0
2014-09-11 15:00:00,72.97,72.99,72.91,72.95,12700.0,48.1736,48.1868,48.134,48.1604,12700.0
2014-09-11 15:30:00,72.95,73.15,72.91,73.12,58600.0,48.1604,48.2924,48.134,48.2726,58600.0
2014-09-12 09:30:00,72.88,72.88,72.08,72.14,11000.0,48.1142,48.1142,47.586,47.6257,11000.0
2014-09-12 10:00:00,72.12,72.12,71.51,71.75,26200.0,47.6124,47.6124,47.2097,47.3682,26200.0
2014-09-12 10:30:00,71.81,71.81,71.6,71.66,15400.0,47.4078,47.4078,47.2692,47.3088,15400.0
2014-09-12 11:00:00,71.66,71.73,71.58,71.68,11000.0,47.3088,47.355,47.256,47.322,11000.0
2014-09-12 11:30:00,71.67,71.69,71.43,71.46,17800.0,47.3154,47.3286,47.1569,47.1767,17800.0
2014-09-12 12:00:00,71.45,71.58,71.43,71.49,9300.0,47.1701,47.256,47.1569,47.1965,9300.0
2014-09-12 12:30:00,71.48,71.48,71.06,71.2,23100.0,47.1899,47.1899,46.9127,47.0051,23100.0
2014-09-12 13:00:00,71.15,71.18,70.8,70.9,29200.0,46.9721,46.9919,46.741,46.807,29200.0
2014-09-12 13:30:00,70.87,70.92,70.65,70.65,12700.0,46.7872,46.8202,46.642,46.642,12700.0
2014-09-12 14:00:00,70.64,70.8,70.55,70.56,13900.0,46.6354,46.741,46.576,46.5826,13900.0
2014-09-12 14:30:00,70.57,70.65,70.51,70.61,43200.0,46.5892,46.642,46.5496,46.6156,43200.0
2014-09-12 15:00:00,70.6,71.14,70.57,71.01,62500.0,46.609,46.9655,46.5892,46.8796,62500.0
2014-09-12 15:30:00,71.0,71.14,70.96,71.12,111700.0,46.873,46.9655,46.8466,46.9523,111700.0
2014-09-15 09:30:00,70.25,70.85,69.97,70.27,239900.0,46.3779,46.774,46.1931,46.3911,239900.0
2014-09-15 10:00:00,70.23,70.55,70.2,70.35,50500.0,46.3647,46.576,46.3449,46.4439,50500.0
2014-09-15 10:30:00,70.37,70.4,70.18,70.33,54100.0,46.4571,46.4769,46.3317,46.4307,54100.0
2014-09-15 11:00:00,70.32,70.32,69.85,69.86,52000.0,46.4241,46.4241,46.1138,46.1204,52000.0
2014-09-15 11:30:00,69.86,69.97,69.73,69.83,64500.0,46.1204,46.1931,46.0346,46.1006,64500.0
2014-09-15 12:00:00,69.83,70.0,69.79,69.93,39300.0,46.1006,46.2129,46.0742,46.1666,39300.0
2014-09-15 12:30:00,69.95,69.96,69.84,69.85,24500.0,46.1799,46.1865,46.1072,46.1138,24500.0
2014-09-15 13:00:00,69.86,70.13,69.85,70.01,34300.0,46.1204,46.2987,46.1138,46.2195,34300.0
2014-09-15 13:30:00,70.01,70.05,69.92,69.97,67500.0,46.2195,46.2459,46.16,46.1931,67500.0
2014-09-15 14:00:00,69.98,70.07,69.94,69.98,34500.0,46.1997,46.2591,46.1732,46.1997,34500.0
2014-09-15 14:30:00,69.97,70.04,69.79,69.8,57700.0,46.1931,46.2393,46.0742,46.0808,57700.0
2014-09-15 15:00:00,69.8,69.87,69.76,69.84,49000.0,46.0808,46.127,46.0544,46.1072,49000.0
2014-09-15 15:30:00,69.85,69.91,69.65,69.67,194600.0,46.1138,46.1534,45.9818,45.995,194600.0
2014-09-16 09:30:00,69.51,70.08,69.51,69.98,52300.0,45.8894,46.2657,45.8894,46.1997,52300.0
2014-09-16 10:00:00,69.98,70.03,69.69,69.72,47100.0,46.1997,46.2327,46.0082,46.028,47100.0
2014-09-16 10:30:00,69.74,69.75,69.53,69.56,44900.0,46.0412,46.0478,45.9026,45.9224,44900.0
2014-09-16 11:00:00,69.54,69.8,69.46,69.8,37600.0,45.9092,46.0808,45.8564,46.0808,37600.0
2014-09-16 11:30:00,69.82,70.17,69.81,69.96,48100.0,46.094,46.3251,46.0874,46.1865,48100.0
2014-09-16 12:00:00,69.97,70.02,69.81,69.98,36600.0,46.1931,46.2261,46.0874,46.1997,36600.0
2014-09-16 12:30:00,69.97,69.98,69.74,69.77,35700.0,46.1931,46.1997,46.0412,46.061,35700.0
2014-09-16 13:00:00,69.78,69.93,69.75,69.93,32300.0,46.0676,46.1666,46.0478,46.1666,32300.0
2014-09-16 13:30:00,69.93,70.05,69.84,69.85,37600.0,46.1666,46.2459,46.1072,46.1138,37600.0
2014-09-16 14:00:00,69.85,70.02,69.77,69.98,45000.0,46.1138,46.2261,46.061,46.1997,45000.0
2014-09-16 14:30:00,69.97,70.0,69.73,69.77,60000.0,46.1931,46.2129,46.0346,46.061,60000.0
2014-09-16 15:00:00,69.78,69.99,69.76,69.82,55800.0,46.0676,46.2063,46.0544,46.094,55800.0
2014-09-16 15:30:00,69.81,69.88,69.67,69.83,126400.0,46.0874,46.1336,45.995,46.1006,126400.0
2014-09-17 09:30:00,70.1,70.69,69.88,70.05,57200.0,46.2789,46.6684,46.1336,46.2459,57200.0
2014-09-17 10:00:00,70.05,70.14,69.68,69.71,50800.0,46.2459,46.3053,46.0016,46.0214,50800.0
2014-09-17 10:30:00,69.73,69.82,69.61,69.82,34400.0,46.0346,46.094,45.9554,46.094,34400.0
2014-09-17 11:00:00,69.82,69.84,69.69,69.72,18800.0,46.094,46.1072,46.0082,46.028,18800.0
2014-09-17 11:30:00,69.73,69.73,69.63,69.67,22200.0,46.0346,46.0346,45.9686,45.995,22200.0
2014-09-17 12:00:00,69.65,69.69,69.54,69.64,15300.0,45.9818,46.0082,45.9092,45.9752,15300.0
2014-09-17 12:30:00,69.63,69.75,69.59,69.75,20800.0,45.9686,46.0478,45.9422,46.0478,20800.0
2014-09-17 13:00:00,69.73,69.75,69.67,69.7,14500.0,46.0346,46.0478,45.995,46.0148,14500.0
2014-09-17 13:30:00,69.7,69.9,69.7,69.84,22000.0,46.0148,46.1468,46.0148,46.1072,22000.0
2014-09-17 14:00:00,69.85,70.22,69.52,70.01,99900.0,46.1138,46.3581,45.896,46.2195,99900.0
2014-09-17 14:30:00,70.01,70.11,69.85,70.05,29400.0,46.2195,46.2855,46.1138,46.2459,29400.0
2014-09-17 15:00:00,70.03,70.2,70.02,70.06,33800.0,46.2327,46.3449,46.2261,46.2525,33800.0
2014-09-17 15:30:00,70.08,70.08,69.68,69.83,126000.0,46.2657,46.2657,46.0016,46.1006,126000.0
2014-09-18 09:30:00,69.92,70.17,69.05,69.25,41700.0,46.16,46.3251,45.5857,45.7177,41700.0
2014-09-18 10:00:00,69.27,69.43,69.23,69.25,20600.0,45.7309,45.8366,45.7045,45.7177,20600.0
2014-09-18 10:30:00,69.24,69.58,69.23,69.51,45200.0,45.7111,45.9356,45.7045,45.8894,45200.0
2014-09-18 11:00:00,69.51,69.54,69.4,69.43,43800.0,45.8894,45.9092,45.8167,45.8366,43800.0
2014-09-18 11:30:00,69.44,69.46,69.08,69.22,43600.0,45.8432,45.8564,45.6055,45.6979,43600.0
2014-09-18 12:00:00,69.19,69.2,69.09,69.16,15800.0,45.6781,45.6847,45.6121,45.6583,15800.0
2014-09-18 12:30:00,69.16,69.24,69.13,69.2,34700.0,45.6583,45.7111,45.6385,45.6847,34700.0
2014-09-18 13:00:00,69.2,69.22,68.89,68.9,27800.0,45.6847,45.6979,45.4801,45.4867,27800.0
2014-09-18 13:30:00,68.92,69.07,68.85,68.96,37400.0,45.4999,45.5989,45.4536,45.5263,37400.0
2014-09-18 14:00:00,68.96,68.97,68.79,68.84,44300.0,45.5263,45.5329,45.414,45.447,44300.0
2014-09-18 14:30:00,68.84,68.89,68.79,68.81,23000.0,45.447,45.4801,45.414,45.4272,23000.0
2014-09-18 15:00:00,68.82,68.86,68.8,68.83,41000.0,45.4338,45.4603,45.4206,45.4404,41000.0
2014-09-18 15:30:00,68.83,68.88,68.78,68.81,106300.0,45.4404,45.4735,45.4074,45.4272,106300.0
2014-09-19 09:30:00,69.06,69.42,68.96,69.16,91100.0,45.5923,45.83,45.5263,45.6583,91100.0
2014-09-19 10:00:00,69.1,69.18,68.78,68.78,27200.0,45.6187,45.6715,45.4074,45.4074,27200.0
2014-09-19 10:30:00,68.8,68.99,68.73,68.91,29000.0,45.4206,45.5461,45.3744,45.4933,29000.0
2014-09-19 11:00:00,68.92,68.97,68.8,68.89,21200.0,45.4999,45.5329,45.4206,45.4801,21200.0
2014-09-19 11:30:00,68.86,68.87,68.69,68.73,38200.0,45.4603,45.4669,45.348,45.3744,38200.0
2014-09-19 12:00:00,68.72,68.85,68.65,68.85,24800.0,45.3678,45.4536,45.3216,45.4536,24800.0
2014-09-19 12:30:00,68.85,68.93,68.79,68.82,26300.0,45.4536,45.5065,45.414,45.4338,26300.0
2014-09-19 13:00:00,68.82,68.85,68.76,68.8,24600.0,45.4338,45.4536,45.3942,45.4206,24600.0
2014-09-19 13:30:00,68.8,68.97,68.78,68.9,53500.0,45.4206,45.5329,45.4074,45.4867,53500.0
2014-09-19 14:00:00,68.89,69.0,68.85,68.95,24900.0,45.4801,45.5527,45.4536,45.5197,24900.0
2014-09-19 14:30:00,68.96,69.07,68.87,69.07,28000.0,45.5263,45.5989,45.4669,45.5989,28000.0
2014-09-19 15:00:00,69.07,69.2,69.07,69.19,30400.0,45.5989,45.6847,45.5989,45.6781,30400.0
2014-09-19 15:30:00,69.2,69.2,69.05,69.06,98600.0,45.6847,45.6847,45.5857,45.5923,98600.0
2014-09-22 09:30:00,69.06,69.24,68.58,68.65,30100.0,45.5923,45.7111,45.2754,45.3216,30100.0
2014-09-22 10:00:00,68.65,68.98,68.65,68.86,29700.0,45.3216,45.5395,45.3216,45.4603,29700.0
2014-09-22 10:30:00,68.87,68.96,68.78,68.96,34000.0,45.4669,45.5263,45.4074,45.5263,34000.0
2014-09-22 11:00:00,68.94,68.97,68.81,68.82,21800.0,45.5131,45.5329,45.4272,45.4338,21800.0
2014-09-22 11:30:00,68.83,68.87,68.59,68.62,34300.0,45.4404,45.4669,45.282,45.3018,34300.0
2014-09-22 12:00:00,68.63,68.77,68.61,68.71,45300.0,45.3084,45.4008,45.2952,45.3612,45300.0
2014-09-22 12:30:00,68.72,68.83,68.72,68.76,19200.0,45.3678,45.4404,45.3678,45.3942,19200.0
2014-09-22 13:00:00,68.8,69.0,68.77,68.97,31400.0,45.4206,45.5527,45.4008,45.5329,31400.0
2014-09-22 13:30:00,68.97,69.02,68.89,68.89,21800.0,45.5329,45.5659,45.4801,45.4801,21800.0
2014-09-22 14:00:00,68.9,68.91,68.65,68.7,42400.0,45.4867,45.4933,45.3216,45.3546,42400.0
2014-09-22 14:30:00,68.71,68.86,68.67,68.83,21400.0,45.3612,45.4603,45.3348,45.4404,21400.0
2014-09-22 15:00:00,68.84,68.88,68.7,68.71,22800.0,45.447,45.4735,45.3546,45.3612,22800.0
2014-09-22 15:30:00,68.71,68.75,68.61,68.68,100100.0,45.3612,45.3876,45.2952,45.3414,100100.0
2014-09-23 09:30:00,68.65,68.99,68.43,68.8,46900.0,45.3216,45.5461,45.1764,45.4206,46900.0
2014-09-23 10:00:00,68.83,69.01,68.75,68.96,44500.0,45.4404,45.5593,45.3876,45.5263,44500.0
2014-09-23 10:30:00,68.93,69.03,68.88,68.98,39000.0,45.5065,45.5725,45.4735,45.5395,39000.0
2014-09-23 11:00:00,69.0,69.03,68.87,68.88,11200.0,45.5527,45.5725,45.4669,45.4735,11200.0
2014-09-23 11:30:00,68.9,68.99,68.87,68.92,40400.0,45.4867,45.5461,45.4669,45.4999,40400.0
2014-09-23 12:00:00,68.92,68.98,68.85,68.85,25700.0,45.4999,45.5395,45.4536,45.4536,25700.0
2014-09-23 12:30:00,68.85,68.93,68.84,68.91,27300.0,45.4536,45.5065,45.447,45.4933,27300.0
2014-09-23 13:00:00,68.9,68.91,68.78,68.88,40200.0,45.4867,45.4933,45.4074,45.4735,40200.0
2014-09-23 13:30:00,68.89,69.0,68.84,68.87,20600.0,45.4801,45.5527,45.447,45.4669,20600.0
2014-09-23 14:00:00,68.85,68.87,68.52,68.64,31600.0,45.4536,45.4669,45.2358,45.315,31600.0
2014-09-23 14:30:00,68.63,68.69,68.51,68.68,28900.0,45.3084,45.348,45.2292,45.3414,28900.0
2014-09-23 15:00:00,68.68,68.74,68.67,68.71,44200.0,45.3414,45.381,45.3348,45.3612,44200.0
2014-09-23 15:30:00,68.71,68.72,68.34,68.37,124200.0,45.3612,45.3678,45.117,45.1368,124200.0
2014-09-24 09:30:00,68.4,68.64,68.04,68.04,38600.0,45.1566,45.315,44.9189,44.9189,38600.0
2014-09-24 10:00:00,68.02,68.48,67.99,68.28,15200.0,44.9057,45.2094,44.8859,45.0773,15200.0
2014-09-24 10:30:00,68.29,68.63,68.27,68.56,15200.0,45.0839,45.3084,45.0707,45.2622,15200.0
2014-09-24 11:00:00,68.57,68.85,68.42,68.84,35300.0,45.2688,45.4536,45.1698,45.447,35300.0
2014-09-24 11:30:00,68.86,69.13,68.73,68.73,66200.0,45.4603,45.6385,45.3744,45.3744,66200.0
2014-09-24 12:00:00,68.75,68.8,68.55,68.57,24200.0,45.3876,45.4206,45.2556,45.2688,24200.0
2014-09-24 12:30:00,68.54,68.57,68.38,68.48,25200.0,45.249,45.2688,45.1434,45.2094,25200.0
2014-09-24 13:00:00,68.5,68.54,68.47,68.51,21700.0,45.2226,45.249,45.2028,45.2292,21700.0
2014-09-24 13:30:00,68.52,68.56,68.38,68.41,29500.0,45.2358,45.2622,45.1434,45.1632,29500.0
2014-09-24 14:00:00,68.41,68.41,68.22,68.29,40700.0,45.1632,45.1632,45.0377,45.0839,40700.0
2014-09-24 14:30:00,68.3,68.35,68.22,68.25,37700.0,45.0905,45.1236,45.0377,45.0575,37700.0
2014-09-24 15:00:00,68.25,68.45,68.25,68.29,69100.0,45.0575,45.1896,45.0575,45.0839,69100.0
2014-09-24 15:30:00,68.3,68.3,67.93,67.99,163500.0,45.0905,45.0905,44.8463,44.8859,163500.0
2014-09-25 09:30:00,67.95,68.0,67.69,67.74,74600.0,44.8595,44.8925,44.6878,44.7208,74600.0
2014-09-25 10:00:00,67.78,67.81,67.47,67.49,34100.0,44.7473,44.7671,44.5426,44.5558,34100.0
2014-09-25 10:30:00,67.47,67.48,67.21,67.33,37900.0,44.5426,44.5492,44.3709,44.4502,37900.0
2014-09-25 11:00:00,67.31,67.41,67.25,67.41,33000.0,44.437,44.503,44.3974,44.503,33000.0
2014-09-25 11:30:00,67.39,67.41,67.27,67.37,33800.0,44.4898,44.503,44.4106,44.4766,33800.0
2014-09-25 12:00:00,67.38,67.44,67.24,67.27,32700.0,44.4832,44.5228,44.3908,44.4106,32700.0
2014-09-25 12:30:00,67.25,67.55,67.25,67.43,25900.0,44.3974,44.5954,44.3974,44.5162,25900.0
2014-09-25 13:00:00,67.42,67.7,67.38,67.7,40000.0,44.5096,44.6944,44.4832,44.6944,40000.0
2014-09-25 13:30:00,67.69,67.69,67.55,67.65,45900.0,44.6878,44.6878,44.5954,44.6614,45900.0
2014-09-25 14:00:00,67.64,67.84,67.6,67.8,31700.0,44.6548,44.7869,44.6284,44.7605,31700.0
2014-09-25 14:30:00,67.8,67.93,67.77,67.83,41800.0,44.7605,44.8463,44.7407,44.7803,41800.0
2014-09-25 15:00:00,67.83,67.95,67.81,67.9,50700.0,44.7803,44.8595,44.7671,44.8265,50700.0
2014-09-25 15:30:00,67.9,68.04,67.84,67.84,116200.0,44.8265,44.9189,44.7869,44.7869,116200.0
2014-09-26 09:30:00,67.21,67.23,66.66,67.02,32200.0,44.8002,44.8135,44.4335,44.6735,32200.0
2014-09-26 10:00:00,67.06,67.66,67.06,67.62,30300.0,44.7002,45.1001,44.7002,45.0734,30300.0
2014-09-26 10:30:00,67.6,67.7,67.35,67.53,29900.0,45.0601,45.1268,44.8935,45.0135,29900.0
2014-09-26 11:00:00,67.57,67.65,67.48,67.59,32200.0,45.0401,45.0934,44.9801,45.0535,32200.0
2014-09-26 11:30:00,67.59,67.59,67.44,67.56,17200.0,45.0535,45.0535,44.9535,45.0335,17200.0
2014-09-26 12:00:00,67.55,67.64,67.49,67.62,20000.0,45.0268,45.0868,44.9868,45.0734,20000.0
2014-09-26 12:30:00,67.65,67.68,67.59,67.65,29600.0,45.0934,45.1134,45.0535,45.0934,29600.0
2014-09-26 13:00:00,67.65,67.67,67.55,67.67,33200.0,45.0934,45.1068,45.0268,45.1068,33200.0
2014-09-26 13:30:00,67.67,67.67,67.55,67.62,15300.0,45.1068,45.1068,45.0268,45.0734,15300.0
2014-09-26 14:00:00,67.61,67.86,67.6,67.83,14800.0,45.0668,45.2334,45.0601,45.2134,14800.0
2014-09-26 14:30:00,67.86,68.15,67.83,68.15,77500.0,45.2334,45.4267,45.2134,45.4267,77500.0
2014-09-26 15:00:00,68.13,68.3,68.12,68.27,79600.0,45.4134,45.5267,45.4067,45.5067,79600.0
2014-09-26 15:30:00,68.27,68.3,68.16,68.23,154200.0,45.5067,45.5267,45.4334,45.4801,154200.0
2014-09-29 09:30:00,67.83,67.97,67.51,67.81,25600.0,45.2134,45.3067,45.0001,45.2001,25600.0
2014-09-29 10:00:00,67.73,67.73,67.32,67.53,43000.0,45.1468,45.1468,44.8735,45.0135,43000.0
2014-09-29 10:30:00,67.53,67.63,67.52,67.52,25500.0,45.0135,45.0801,45.0068,45.0068,25500.0
2014-09-29 11:00:00,67.51,67.8,67.51,67.78,26700.0,45.0001,45.1934,45.0001,45.1801,26700.0
2014-09-29 11:30:00,67.82,67.83,67.68,67.69,10600.0,45.2068,45.2134,45.1134,45.1201,10600.0
2014-09-29 12:00:00,67.69,67.69,67.58,67.6,26900.0,45.1201,45.1201,45.0468,45.0601,26900.0
2014-09-29 12:30:00,67.59,67.76,67.56,67.7,37200.0,45.0535,45.1668,45.0335,45.1268,37200.0
2014-09-29 13:00:00,67.69,67.87,67.68,67.86,35800.0,45.1201,45.2401,45.1134,45.2334,35800.0
2014-09-29 13:30:00,67.87,67.93,67.75,67.84,24200.0,45.2401,45.2801,45.1601,45.2201,24200.0
2014-09-29 14:00:00,67.83,67.91,67.83,67.88,20700.0,45.2134,45.2668,45.2134,45.2468,20700.0
2014-09-29 14:30:00,67.87,68.11,67.87,68.07,62100.0,45.2401,45.4001,45.2401,45.3734,62100.0
2014-09-29 15:00:00,68.07,68.21,68.05,68.2,36800.0,45.3734,45.4667,45.3601,45.4601,36800.0
2014-09-29 15:30:00,68.2,68.35,68.14,68.32,129000.0,45.4601,45.56,45.4201,45.54,129000.0
2014-09-30 09:30:00,68.31,68.37,67.78,68.37,43300.0,45.5334,45.5734,45.1801,45.5734,43300.0
2014-09-30 10:00:00,68.33,68.73,68.26,68.48,43800.0,45.5467,45.8133,45.5001,45.6467,43800.0
2014-09-30 10:30:00,68.44,68.61,68.42,68.5,30300.0,45.62,45.7334,45.6067,45.66,30300.0
2014-09-30 11:00:00,68.44,68.54,68.38,68.53,35500.0,45.62,45.6867,45.58,45.68,35500.0
2014-09-30 11:30:00,68.53,68.6,68.46,68.49,28600.0,45.68,45.7267,45.6334,45.6534,28600.0
2014-09-30 12:00:00,68.5,68.67,68.48,68.66,26200.0,45.66,45.7733,45.6467,45.7667,26200.0
2014-09-30 12:30:00,68.65,68.69,68.52,68.57,55600.0,45.76,45.7867,45.6734,45.7067,55600.0
2014-09-30 13:00:00,68.58,68.68,68.57,68.64,38700.0,45.7134,45.78,45.7067,45.7533,38700.0
2014-09-30 13:30:00,68.64,68.64,68.43,68.6,51800.0,45.7533,45.7533,45.6134,45.7267,51800.0
2014-09-30 14:00:00,68.59,68.76,68.59,68.69,33900.0,45.72,45.8333,45.72,45.7867,33900.0
2014-09-30 14:30:00,68.68,68.7,68.55,68.64,38700.0,45.78,45.7933,45.6934,45.7533,38700.0
2014-09-30 15:00:00,68.62,68.77,68.55,68.75,59800.0,45.74,45.84,45.6934,45.8267,59800.0
2014-09-30 15:30:00,68.78,68.81,68.51,68.52,172500.0,45.8467,45.8667,45.6667,45.6734,172500.0
2014-10-01 09:30:00,68.4,68.93,68.36,68.9,38600.0,45.5934,45.9467,45.5667,45.9267,38600.0
2014-10-01 10:00:00,68.92,69.07,68.71,69.07,65400.0,45.94,46.04,45.8,46.04,65400.0
2014-10-01 10:30:00,69.03,69.03,68.69,68.78,52400.0,46.0133,46.0133,45.7867,45.8467,52400.0
2014-10-01 11:00:00,68.8,69.0,68.76,68.96,113800.0,45.86,45.9933,45.8333,45.9667,113800.0
2014-10-01 11:30:00,68.96,69.07,68.93,69.0,62800.0,45.9667,46.04,45.9467,45.9933,62800.0
2014-10-01 12:00:00,69.03,69.06,68.95,69.02,35200.0,46.0133,46.0333,45.96,46.0066,35200.0
2014-10-01 12:30:00,69.01,69.03,68.85,68.87,52700.0,46.0,46.0133,45.8933,45.9067,52700.0
2014-10-01 13:00:00,68.85,68.93,68.79,68.87,77100.0,45.8933,45.9467,45.8533,45.9067,77100.0
2014-10-01 13:30:00,68.88,68.93,68.8,68.84,30600.0,45.9133,45.9467,45.86,45.8867,30600.0
2014-10-01 14:00:00,68.85,69.0,68.85,68.96,35400.0,45.8933,45.9933,45.8933,45.9667,35400.0
2014-10-01 14:30:00,68.99,69.01,68.68,68.7,39800.0,45.9866,46.0,45.78,45.7933,39800.0
2014-10-01 15:00:00,68.68,68.75,68.5,68.57,145900.0,45.78,45.8267,45.66,45.7067,145900.0
2014-10-01 15:30:00,68.57,68.85,68.55,68.65,95700.0,45.7067,45.8933,45.6934,45.76,95700.0
2014-10-02 09:30:00,68.55,69.07,68.55,68.82,26500.0,45.6934,46.04,45.6934,45.8733,26500.0
2014-10-02 10:00:00,68.81,69.0,68.76,68.98,51900.0,45.8667,45.9933,45.8333,45.98,51900.0
2014-10-02 10:30:00,68.93,68.96,68.6,68.65,32500.0,45.9467,45.9667,45.7267,45.76,32500.0
2014-10-02 11:00:00,68.65,68.73,68.59,68.6,24900.0,45.76,45.8133,45.72,45.7267,24900.0
2014-10-02 11:30:00,68.64,68.65,68.2,68.26,36300.0,45.7533,45.76,45.4601,45.5001,36300.0
2014-10-02 12:00:00,68.26,68.45,68.23,68.4,26900.0,45.5001,45.6267,45.4801,45.5934,26900.0
2014-10-02 12:30:00,68.4,68.43,68.25,68.43,21000.0,45.5934,45.6134,45.4934,45.6134,21000.0
2014-10-02 13:00:00,68.41,68.66,68.34,68.64,23700.0,45.6,45.7667,45.5534,45.7533,23700.0
2014-10-02 13:30:00,68.64,68.84,68.63,68.74,17500.0,45.7533,45.8867,45.7467,45.82,17500.0
2014-10-02 14:00:00,68.74,68.8,68.65,68.7,34300.0,45.82,45.86,45.76,45.7933,34300.0
2014-10-02 14:30:00,68.68,68.84,68.63,68.78,28400.0,45.78,45.8867,45.7467,45.8467,28400.0
2014-10-02 15:00:00,68.78,68.86,68.69,68.79,29200.0,45.8467,45.9,45.7867,45.8533,29200.0
2014-10-02 15:30:00,68.76,68.79,68.63,68.66,73300.0,45.8333,45.8533,45.7467,45.7667,73300.0
2014-10-03 09:30:00,69.03,69.05,68.47,68.58,16000.0,46.0133,46.0266,45.64,45.7134,16000.0
2014-10-03 10:00:00,68.6,68.93,68.6,68.88,20600.0,45.7267,45.9467,45.7267,45.9133,20600.0
2014-10-03 10:30:00,68.85,68.88,68.53,68.68,27900.0,45.8933,45.9133,45.68,45.78,27900.0
2014-10-03 11:00:00,68.67,68.86,68.66,68.81,19300.0,45.7733,45.9,45.7667,45.8667,19300.0
2014-10-03 11:30:00,68.78,69.04,68.78,68.94,31200.0,45.8467,46.02,45.8467,45.9533,31200.0
2014-10-03 12:00:00,68.94,68.99,68.75,68.75,15300.0,45.9533,45.9866,45.8267,45.8267,15300.0
2014-10-03 12:30:00,68.76,68.88,68.73,68.84,18300.0,45.8333,45.9133,45.8133,45.8867,18300.0
2014-10-03 13:00:00,68.84,68.84,68.59,68.66,15800.0,45.8867,45.8867,45.72,45.7667,15800.0
2014-10-03 13:30:00,68.66,68.67,68.45,68.46,31400.0,45.7667,45.7733,45.6267,45.6334,31400.0
2014-10-03 14:00:00,68.45,68.66,68.45,68.64,26200.0,45.6267,45.7667,45.6267,45.7533,26200.0
2014-10-03 14:30:00,68.62,68.67,68.59,68.66,92700.0,45.74,45.7733,45.72,45.7667,92700.0
2014-10-03 15:00:00,68.65,68.69,68.55,68.55,107300.0,45.76,45.7867,45.6934,45.6934,107300.0
2014-10-03 15:30:00,68.55,68.62,68.46,68.47,194300.0,45.6934,45.74,45.6334,45.64,194300.0
2014-10-06 09:30:00,68.56,68.77,68.42,68.62,28700.0,45.7,45.84,45.6067,45.74,28700.0
2014-10-06 10:00:00,68.6,68.89,68.55,68.74,36800.0,45.7267,45.92,45.6934,45.82,36800.0
2014-10-06 10:30:00,68.75,68.82,68.66,68.73,62100.0,45.8267,45.8733,45.7667,45.8133,62100.0
2014-10-06 11:00:00,68.7,68.91,68.69,68.74,33100.0,45.7933,45.9333,45.7867,45.82,33100.0
2014-10-06 11:30:00,68.76,68.85,68.67,68.72,80700.0,45.8333,45.8933,45.7733,45.8067,80700.0
2014-10-06 12:00:00,68.74,68.79,68.59,68.59,14200.0,45.82,45.8533,45.72,45.72,14200.0
2014-10-06 12:30:00,68.62,68.62,68.37,68.44,14300.0,45.74,45.74,45.5734,45.62,14300.0
2014-10-06 13:00:00,68.42,68.66,68.36,68.62,21200.0,45.6067,45.7667,45.5667,45.74,21200.0
2014-10-06 13:30:00,68.65,68.72,68.63,68.71,12500.0,45.76,45.8067,45.7467,45.8,12500.0
2014-10-06 14:00:00,68.72,68.92,68.69,68.9,13300.0,45.8067,45.94,45.7867,45.9267,13300.0
2014-10-06 14:30:00,68.88,68.91,68.82,68.84,24100.0,45.9133,45.9333,45.8733,45.8867,24100.0
2014-10-06 15:00:00,68.87,68.96,68.81,68.88,48100.0,45.9067,45.9667,45.8667,45.9133,48100.0
2014-10-06 15:30:00,68.87,68.87,68.66,68.68,107200.0,45.9067,45.9067,45.7667,45.78,107200.0
2014-10-07 09:30:00,68.54,68.73,68.32,68.59,39800.0,45.6867,45.8133,45.54,45.72,39800.0
2014-10-07 10:00:00,68.6,68.65,68.33,68.58,46900.0,45.7267,45.76,45.5467,45.7134,46900.0
2014-10-07 10:30:00,68.6,68.72,68.52,68.59,17300.0,45.7267,45.8067,45.6734,45.72,17300.0
2014-10-07 11:00:00,68.59,68.69,68.47,68.63,54700.0,45.72,45.7867,45.64,45.7467,54700.0
2014-10-07 11:30:00,68.59,68.99,68.57,68.96,57500.0,45.72,45.9866,45.7067,45.9667,57500.0
2014-10-07 12:00:00,68.97,69.26,68.95,69.26,42000.0,45.9733,46.1666,45.96,46.1666,42000.0
2014-10-07 12:30:00,69.26,69.29,68.85,69.05,112900.0,46.1666,46.1866,45.8933,46.0266,112900.0
2014-10-07 13:00:00,69.02,69.2,68.91,69.19,40700.0,46.0066,46.1266,45.9333,46.12,40700.0
2014-10-07 13:30:00,69.2,69.24,69.07,69.16,50800.0,46.1266,46.1533,46.04,46.1,50800.0
2014-10-07 14:00:00,69.15,69.27,68.86,68.88,82200.0,46.0933,46.1733,45.9,45.9133,82200.0
2014-10-07 14:30:00,68.86,68.9,68.73,68.9,60300.0,45.9,45.9267,45.8133,45.9267,60300.0
2014-10-07 15:00:00,68.86,69.02,68.73,68.82,76400.0,45.9,46.0066,45.8133,45.8733,76400.0
2014-10-07 15:30:00,68.8,68.85,68.6,68.65,141900.0,45.86,45.8933,45.7267,45.76,141900.0
2014-10-08 09:30:00,68.79,69.25,68.69,69.13,31700.0,45.8533,46.16,45.7867,46.08,31700.0
2014-10-08 10:00:00,69.16,69.16,68.73,68.9,34600.0,46.1,46.1,45.8133,45.9267,34600.0
2014-10-08 10:30:00,68.94,69.15,68.83,68.94,57700.0,45.9533,46.0933,45.88,45.9533,57700.0
2014-10-08 11:00:00,68.89,69.07,68.89,69.05,51400.0,45.92,46.04,45.92,46.0266,51400.0
2014-10-08 11:30:00,69.04,69.47,69.03,69.42,49700.0,46.02,46.3066,46.0133,46.2733,49700.0
2014-10-08 12:00:00,69.43,69.71,69.42,69.6,33600.0,46.2799,46.4666,46.2733,46.3933,33600.0
2014-10-08 12:30:00,69.59,69.83,69.58,69.83,29800.0,46.3866,46.5466,46.3799,46.5466,29800.0
2014-10-08 13:00:00,69.84,69.87,69.61,69.61,35600.0,46.5532,46.5732,46.3999,46.3999,35600.0
2014-10-08 13:30:00,69.62,69.69,69.55,69.68,29400.0,46.4066,46.4532,46.3599,46.4466,29400.0
2014-10-08 14:00:00,69.69,70.01,69.69,70.01,67800.0,46.4532,46.6666,46.4532,46.6666,67800.0
2014-10-08 14:30:00,70.0,70.14,69.67,69.73,54800.0,46.6599,46.7532,46.4399,46.4799,54800.0
2014-10-08 15:00:00,69.75,70.14,69.67,70.12,58200.0,46.4932,46.7532,46.4399,46.7399,58200.0
2014-10-08 15:30:00,70.14,70.37,70.11,70.34,166200.0,46.7532,46.9065,46.7332,46.8865,166200.0
2014-10-09 09:30:00,70.3,71.02,70.12,70.67,52600.0,46.8599,47.3398,46.7399,47.1065,52600.0
2014-10-09 10:00:00,70.67,71.17,70.59,71.14,30800.0,47.1065,47.4398,47.0532,47.4198,30800.0
2014-10-09 10:30:00,71.17,71.2,70.69,70.78,21600.0,47.4398,47.4598,47.1198,47.1798,21600.0
2014-10-09 11:00:00,70.8,70.96,70.71,70.81,21400.0,47.1931,47.2998,47.1331,47.1998,21400.0
2014-10-09 11:30:00,70.82,70.83,70.38,70.38,28300.0,47.2065,47.2131,46.9132,46.9132,28300.0
2014-10-09 12:00:00,70.43,70.48,70.11,70.14,25200.0,46.9465,46.9798,46.7332,46.7532,25200.0
2014-10-09 12:30:00,70.14,70.56,70.12,70.46,21100.0,46.7532,47.0332,46.7399,46.9665,21100.0
2014-10-09 13:00:00,70.45,70.57,70.2,70.5,20400.0,46.9598,47.0398,46.7932,46.9932,20400.0
2014-10-09 13:30:00,70.5,70.57,70.36,70.45,20500.0,46.9932,47.0398,46.8998,46.9598,20500.0
2014-10-09 14:00:00,70.42,70.63,70.37,70.59,32500.0,46.9398,47.0798,46.9065,47.0532,32500.0
2014-10-09 14:30:00,70.57,70.61,70.29,70.3,33300.0,47.0398,47.0665,46.8532,46.8599,33300.0
2014-10-09 15:00:00,70.28,70.52,70.25,70.5,32900.0,46.8465,47.0065,46.8265,46.9932,32900.0
2014-10-09 15:30:00,70.52,70.69,70.39,70.44,68200.0,47.0065,47.1198,46.9198,46.9532,68200.0
2014-10-10 09:30:00,70.12,71.12,70.12,70.88,31900.0,46.7399,47.4064,46.7399,47.2465,31900.0
2014-10-10 10:00:00,70.86,70.89,70.69,70.74,33300.0,47.2331,47.2531,47.1198,47.1531,33300.0
2014-10-10 10:30:00,70.74,71.02,70.59,70.9,67300.0,47.1531,47.3398,47.0532,47.2598,67300.0
2014-10-10 11:00:00,70.91,70.95,70.4,70.55,49800.0,47.2665,47.2931,46.9265,47.0265,49800.0
2014-10-10 11:30:00,70.54,70.74,70.54,70.66,33800.0,47.0198,47.1531,47.0198,47.0998,33800.0
2014-10-10 12:00:00,70.67,70.78,70.53,70.73,76500.0,47.1065,47.1798,47.0132,47.1465,76500.0
2014-10-10 12:30:00,70.77,70.93,70.7,70.76,32000.0,47.1731,47.2798,47.1265,47.1665,32000.0
2014-10-10 13:00:00,70.74,70.83,70.65,70.74,21500.0,47.1531,47.2131,47.0932,47.1531,21500.0
2014-10-10 13:30:00,70.77,71.0,70.76,71.0,25700.0,47.1731,47.3265,47.1665,47.3265,25700.0
2014-10-10 14:00:00,71.02,71.11,70.99,71.07,26100.0,47.3398,47.3998,47.3198,47.3731,26100.0
2014-10-10 14:30:00,71.05,71.08,70.8,70.84,22900.0,47.3598,47.3798,47.1931,47.2198,22900.0
2014-10-10 15:00:00,70.84,70.88,70.66,70.68,41600.0,47.2198,47.2465,47.0998,47.1132,41600.0
2014-10-10 15:30:00,70.71,70.73,70.31,70.33,85300.0,47.1331,47.1465,46.8665,46.8799,85300.0
2014-10-13 09:30:00,70.4,70.68,70.08,70.61,56200.0,46.9265,47.1132,46.7132,47.0665,56200.0
2014-10-13 10:00:00,70.61,70.69,70.28,70.31,58000.0,47.0665,47.1198,46.8465,46.8665,58000.0
2014-10-13 10:30:00,70.31,70.51,70.16,70.37,29500.0,46.8665,46.9998,46.7665,46.9065,29500.0
2014-10-13 11:00:00,70.35,70.62,70.33,70.43,67300.0,46.8932,47.0732,46.8799,46.9465,67300.0
2014-10-13 11:30:00,70.43,70.63,70.13,70.63,30500.0,46.9465,47.0798,46.7465,47.0798,30500.0
2014-10-13 12:00:00,70.62,70.91,70.5,70.78,50800.0,47.0732,47.2665,46.9932,47.1798,50800.0
2014-10-13 12:30:00,70.8,70.89,70.66,70.67,69000.0,47.1931,47.2531,47.0998,47.1065,69000.0
2014-10-13 13:00:00,70.67,70.7,70.49,70.7,59200.0,47.1065,47.1265,46.9865,47.1265,59200.0
2014-10-13 13:30:00,70.67,70.75,70.55,70.59,40300.0,47.1065,47.1598,47.0265,47.0532,40300.0
2014-10-13 14:00:00,70.57,70.87,70.57,70.85,47300.0,47.0398,47.2398,47.0398,47.2265,47300.0
2014-10-13 14:30:00,70.87,70.88,70.74,70.77,58100.0,47.2398,47.2465,47.1531,47.1731,58100.0
2014-10-13 15:00:00,70.78,70.82,70.66,70.77,45300.0,47.1798,47.2065,47.0998,47.1731,45300.0
2014-10-13 15:30:00,70.77,70.77,70.44,70.54,125400.0,47.1731,47.1731,46.9532,47.0198,125400.0
2014-10-14 09:30:00,70.71,71.78,70.71,71.66,42500.0,47.1331,47.8464,47.1331,47.7664,42500.0
2014-10-14 10:00:00,71.6,71.73,71.3,71.7,37000.0,47.7264,47.8131,47.5264,47.7931,37000.0
2014-10-14 10:30:00,71.71,71.89,71.57,71.71,49000.0,47.7997,47.9197,47.7064,47.7997,49000.0
2014-10-14 11:00:00,71.72,72.14,71.7,71.96,41200.0,47.8064,48.0863,47.7931,47.9664,41200.0
2014-10-14 11:30:00,71.94,72.15,71.85,71.91,14000.0,47.953,48.093,47.893,47.933,14000.0
2014-10-14 12:00:00,71.92,72.22,71.91,72.14,15800.0,47.9397,48.1397,47.933,48.0863,15800.0
2014-10-14 12:30:00,72.11,72.12,71.9,71.95,21700.0,48.0663,48.073,47.9264,47.9597,21700.0
2014-10-14 13:00:00,72.01,72.11,71.91,71.91,21900.0,47.9997,48.0663,47.933,47.933,21900.0
2014-10-14 13:30:00,71.9,71.93,71.77,71.83,20700.0,47.9264,47.9464,47.8397,47.8797,20700.0
2014-10-14 14:00:00,71.83,71.88,71.7,71.7,23000.0,47.8797,47.913,47.7931,47.7931,23000.0
2014-10-14 14:30:00,71.72,71.92,71.67,71.76,38400.0,47.8064,47.9397,47.7731,47.833,38400.0
2014-10-14 15:00:00,71.8,71.8,71.48,71.69,27300.0,47.8597,47.8597,47.6464,47.7864,27300.0
2014-10-14 15:30:00,71.67,71.97,71.57,71.95,77000.0,47.7731,47.973,47.7064,47.9597,77000.0
2014-10-15 09:30:00,71.41,72.2,71.13,71.74,54000.0,47.5997,48.1263,47.4131,47.8197,54000.0
2014-10-15 10:00:00,71.79,72.51,71.65,72.43,45100.0,47.853,48.333,47.7597,48.2796,45100.0
2014-10-15 10:30:00,72.4,72.4,71.67,71.92,42800.0,48.2597,48.2597,47.7731,47.9397,42800.0
2014-10-15 11:00:00,71.9,72.01,71.62,71.7,24900.0,47.9264,47.9997,47.7397,47.7931,24900.0
2014-10-15 11:30:00,71.72,71.89,71.65,71.86,31500.0,47.8064,47.9197,47.7597,47.8997,31500.0
2014-10-15 12:00:00,71.86,72.33,71.86,71.93,34100.0,47.8997,48.213,47.8997,47.9464,34100.0
2014-10-15 12:30:00,71.98,72.19,71.74,71.89,26900.0,47.9797,48.1197,47.8197,47.9197,26900.0
2014-10-15 13:00:00,71.87,71.98,71.44,71.49,27600.0,47.9064,47.9797,47.6197,47.6531,27600.0
2014-10-15 13:30:00,71.5,71.84,71.5,71.71,38300.0,47.6597,47.8864,47.6597,47.7997,38300.0
2014-10-15 14:00:00,71.65,71.86,71.39,71.66,27600.0,47.7597,47.8997,47.5864,47.7664,27600.0
2014-10-15 14:30:00,71.66,71.9,71.65,71.86,31700.0,47.7664,47.9264,47.7597,47.8997,31700.0
2014-10-15 15:00:00,71.83,72.03,71.68,72.03,38400.0,47.8797,48.013,47.7797,48.013,38400.0
2014-10-15 15:30:00,72.09,72.21,71.65,71.67,129200.0,48.053,48.133,47.7597,47.7731,129200.0
2014-10-16 09:30:00,71.35,71.77,70.81,70.97,60000.0,47.5598,47.8397,47.1998,47.3065,60000.0
2014-10-16 10:00:00,71.0,71.09,70.44,70.71,64100.0,47.3265,47.3864,46.9532,47.1331,64100.0
2014-10-16 10:30:00,70.73,71.14,70.62,70.94,41200.0,47.1465,47.4198,47.0732,47.2865,41200.0
2014-10-16 11:00:00,70.9,70.92,70.62,70.82,28300.0,47.2598,47.2731,47.0732,47.2065,28300.0
2014-10-16 11:30:00,70.82,70.98,70.57,70.59,38700.0,47.2065,47.3131,47.0398,47.0532,38700.0
2014-10-16 12:00:00,70.55,71.04,70.5,70.94,33700.0,47.0265,47.3531,46.9932,47.2865,33700.0
2014-10-16 12:30:00,70.98,71.16,70.92,71.1,30900.0,47.3131,47.4331,47.2731,47.3931,30900.0
2014-10-16 13:00:00,71.19,71.26,71.14,71.22,34600.0,47.4531,47.4998,47.4198,47.4731,34600.0
2014-10-16 13:30:00,71.23,71.45,71.13,71.16,28300.0,47.4798,47.6264,47.4131,47.4331,28300.0
2014-10-16 14:00:00,71.15,71.34,71.09,71.2,22300.0,47.4264,47.5531,47.3864,47.4598,22300.0
2014-10-16 14:30:00,71.18,71.3,71.12,71.2,38800.0,47.4464,47.5264,47.4064,47.4598,38800.0
2014-10-16 15:00:00,71.23,71.39,71.08,71.36,42100.0,47.4798,47.5864,47.3798,47.5664,42100.0
2014-10-16 15:30:00,71.4,71.65,71.3,71.47,97800.0,47.5931,47.7597,47.5264,47.6397,97800.0
2014-10-17 09:30:00,72.2,72.2,70.56,70.85,40900.0,48.1263,48.1263,47.0332,47.2265,40900.0
2014-10-17 10:00:00,70.85,71.38,70.8,71.27,25300.0,47.2265,47.5798,47.1931,47.5064,25300.0
2014-10-17 10:30:00,71.28,71.35,71.05,71.22,29300.0,47.5131,47.5598,47.3598,47.4731,29300.0
2014-10-17 11:00:00,71.22,71.34,71.13,71.25,20500.0,47.4731,47.5531,47.4131,47.4931,20500.0
2014-10-17 11:30:00,71.27,71.32,71.06,71.16,26700.0,47.5064,47.5398,47.3664,47.4331,26700.0
2014-10-17 12:00:00,71.17,71.19,70.94,70.99,12300.0,47.4398,47.4531,47.2865,47.3198,12300.0
2014-10-17 12:30:00,71.0,71.18,70.95,71.11,14100.0,47.3265,47.4464,47.2931,47.3998,14100.0
2014-10-17 13:00:00,71.15,71.18,71.01,71.08,9900.0,47.4264,47.4464,47.3331,47.3798,9900.0
2014-10-17 13:30:00,71.01,71.12,70.93,71.0,15000.0,47.3331,47.4064,47.2798,47.3265,15000.0
2014-10-17 14:00:00,70.98,70.98,70.86,70.9,35900.0,47.3131,47.3131,47.2331,47.2598,35900.0
2014-10-17 14:30:00,70.89,71.11,70.86,71.11,29300.0,47.2531,47.3998,47.2331,47.3998,29300.0
2014-10-17 15:00:00,71.11,71.29,71.0,71.14,59400.0,47.3998,47.5198,47.3265,47.4198,59400.0
2014-10-17 15:30:00,71.18,71.19,71.03,71.12,100400.0,47.4464,47.4531,47.3465,47.4064,100400.0
2014-10-20 09:30:00,71.08,71.82,71.08,71.49,22500.0,47.3798,47.873,47.3798,47.6531,22500.0
2014-10-20 10:00:00,71.52,71.72,71.34,71.53,53900.0,47.6731,47.8064,47.5531,47.6797,53900.0
2014-10-20 10:30:00,71.59,71.63,71.41,71.52,58600.0,47.7197,47.7464,47.5997,47.6731,58600.0
2014-10-20 11:00:00,71.5,71.6,71.49,71.53,81500.0,47.6597,47.7264,47.6531,47.6797,81500.0
2014-10-20 11:30:00,71.52,71.75,71.48,71.68,21100.0,47.6731,47.8264,47.6464,47.7797,21100.0
2014-10-20 12:00:00,71.67,71.85,71.61,71.85,22900.0,47.7731,47.893,47.7331,47.893,22900.0
2014-10-20 12:30:00,71.83,72.15,71.81,72.14,19400.0,47.8797,48.093,47.8664,48.0863,19400.0
2014-10-20 13:00:00,72.14,72.38,72.13,72.37,15300.0,48.0863,48.2463,48.0797,48.2397,15300.0
2014-10-20 13:30:00,72.34,72.43,72.26,72.28,19000.0,48.2197,48.2796,48.1663,48.1797,19000.0
2014-10-20 14:00:00,72.28,72.4,72.27,72.3,18100.0,48.1797,48.2597,48.173,48.193,18100.0
2014-10-20 14:30:00,72.34,72.47,72.34,72.38,18500.0,48.2197,48.3063,48.2197,48.2463,18500.0
2014-10-20 15:00:00,72.41,72.42,72.21,72.37,38900.0,48.2663,48.273,48.133,48.2397,38900.0
2014-10-20 15:30:00,72.38,72.7,72.35,72.68,79800.0,48.2463,48.4596,48.2263,48.4463,79800.0
2014-10-21 09:30:00,72.96,73.02,72.29,72.69,73300.0,48.6329,48.6729,48.1863,48.453,73300.0
2014-10-21 10:00:00,72.68,73.05,72.68,72.79,31400.0,48.4463,48.6929,48.4463,48.5196,31400.0
2014-10-21 10:30:00,72.82,72.93,72.67,72.68,16600.0,48.5396,48.6129,48.4396,48.4463,16600.0
2014-10-21 11:00:00,72.69,72.97,72.63,72.95,29000.0,48.453,48.6396,48.413,48.6263,29000.0
2014-10-21 11:30:00,72.97,73.07,72.91,72.91,22600.0,48.6396,48.7063,48.5996,48.5996,22600.0
2014-10-21 12:00:00,72.93,73.09,72.81,73.09,38500.0,48.6129,48.7196,48.5329,48.7196,38500.0
2014-10-21 12:30:00,73.09,73.21,73.04,73.19,15600.0,48.7196,48.7996,48.6863,48.7862,15600.0
2014-10-21 13:00:00,73.19,73.23,73.1,73.15,15100.0,48.7862,48.8129,48.7263,48.7596,15100.0
2014-10-21 13:30:00,73.19,73.42,73.19,73.35,18900.0,48.7862,48.9396,48.7862,48.8929,18900.0
2014-10-21 14:00:00,73.36,73.44,73.33,73.4,15200.0,48.8996,48.9529,48.8796,48.9262,15200.0
2014-10-21 14:30:00,73.38,73.38,73.07,73.07,23400.0,48.9129,48.9129,48.7063,48.7063,23400.0
2014-10-21 15:00:00,73.07,73.28,73.07,73.28,23200.0,48.7063,48.8462,48.7063,48.8462,23200.0
2014-10-21 15:30:00,73.28,73.48,73.24,73.46,78500.0,48.8462,48.9795,48.8196,48.9662,78500.0
2014-10-22 09:30:00,73.64,74.13,73.15,73.48,29800.0,49.0862,49.4128,48.7596,48.9795,29800.0
2014-10-22 10:00:00,73.48,73.81,73.35,73.77,23300.0,48.9795,49.1995,48.8929,49.1729,23300.0
2014-10-22 10:30:00,73.75,73.78,73.5,73.58,21100.0,49.1595,49.1795,48.9929,49.0462,21100.0
2014-10-22 11:00:00,73.57,73.85,73.55,73.75,15300.0,49.0395,49.2262,49.0262,49.1595,15300.0
2014-10-22 11:30:00,73.75,73.85,73.69,73.83,8800.0,49.1595,49.2262,49.1195,49.2128,8800.0
2014-10-22 12:00:00,73.87,74.03,73.86,74.02,14700.0,49.2395,49.3462,49.2328,49.3395,14700.0
2014-10-22 12:30:00,73.99,73.99,73.77,73.84,13800.0,49.3195,49.3195,49.1729,49.2195,13800.0
2014-10-22 13:00:00,73.84,73.84,73.64,73.69,12200.0,49.2195,49.2195,49.0862,49.1195,12200.0
2014-10-22 13:30:00,73.68,73.75,73.65,73.7,17200.0,49.1129,49.1595,49.0929,49.1262,17200.0
2014-10-22 14:00:00,73.69,73.74,73.67,73.68,12100.0,49.1195,49.1529,49.1062,49.1129,12100.0
2014-10-22 14:30:00,73.69,73.9,73.65,73.88,20800.0,49.1195,49.2595,49.0929,49.2462,20800.0
2014-10-22 15:00:00,73.87,73.92,73.83,73.9,18000.0,49.2395,49.2728,49.2128,49.2595,18000.0
2014-10-22 15:30:00,73.9,73.9,73.68,73.71,63000.0,49.2595,49.2595,49.1129,49.1329,63000.0
2014-10-23 09:30:00,74.17,74.26,73.92,74.16,53600.0,49.4395,49.4995,49.2728,49.4328,53600.0
2014-10-23 10:00:00,74.16,74.28,74.03,74.07,54900.0,49.4328,49.5128,49.3462,49.3728,54900.0
2014-10-23 10:30:00,74.07,74.21,73.84,74.21,20700.0,49.3728,49.4661,49.2195,49.4661,20700.0
2014-10-23 11:00:00,74.21,74.47,74.11,74.3,28500.0,49.4661,49.6395,49.3995,49.5261,28500.0
2014-10-23 11:30:00,74.32,74.62,74.3,74.59,16900.0,49.5395,49.7394,49.5261,49.7194,16900.0
2014-10-23 12:00:00,74.59,74.61,74.24,74.29,11900.0,49.7194,49.7328,49.4861,49.5195,11900.0
2014-10-23 12:30:00,74.27,74.33,74.22,74.23,7700.0,49.5061,49.5461,49.4728,49.4795,7700.0
2014-10-23 13:00:00,74.23,74.35,74.13,74.35,8900.0,49.4795,49.5595,49.4128,49.5595,8900.0
2014-10-23 13:30:00,74.35,74.44,74.34,74.37,9500.0,49.5595,49.6195,49.5528,49.5728,9500.0
2014-10-23 14:00:00,74.39,74.56,74.39,74.56,10900.0,49.5861,49.6994,49.5861,49.6994,10900.0
2014-10-23 14:30:00,74.56,74.78,74.55,74.65,51900.0,49.6994,49.8461,49.6928,49.7594,51900.0
2014-10-23 15:00:00,74.64,74.71,74.52,74.67,28100.0,49.7528,49.7994,49.6728,49.7728,28100.0
2014-10-23 15:30:00,74.66,74.81,74.51,74.6,112000.0,49.7661,49.8661,49.6661,49.7261,112000.0
2014-10-24 09:30:00,74.55,74.85,74.38,74.4,24100.0,49.6928,49.8927,49.5795,49.5928,24100.0
2014-10-24 10:00:00,74.43,74.57,74.01,74.01,17000.0,49.6128,49.7061,49.3328,49.3328,17000.0
2014-10-24 10:30:00,74.03,74.3,73.98,74.12,10700.0,49.3462,49.5261,49.3128,49.4062,10700.0
2014-10-24 11:00:00,74.14,74.16,73.92,73.95,12700.0,49.4195,49.4328,49.2728,49.2928,12700.0
2014-10-24 11:30:00,73.95,74.15,73.95,73.98,10400.0,49.2928,49.4261,49.2928,49.3128,10400.0
2014-10-24 12:00:00,73.99,73.99,73.8,73.8,9600.0,49.3195,49.3195,49.1928,49.1928,9600.0
2014-10-24 12:30:00,73.8,73.82,73.67,73.67,7700.0,49.1928,49.2062,49.1062,49.1062,7700.0
2014-10-24 13:00:00,73.7,73.73,73.53,73.68,7000.0,49.1262,49.1462,49.0129,49.1129,7000.0
2014-10-24 13:30:00,73.68,73.77,73.65,73.72,4900.0,49.1129,49.1729,49.0929,49.1395,4900.0
2014-10-24 14:00:00,73.72,73.87,73.72,73.87,5500.0,49.1395,49.2395,49.1395,49.2395,5500.0
2014-10-24 14:30:00,73.87,74.05,73.87,73.92,13700.0,49.2395,49.3595,49.2395,49.2728,13700.0
2014-10-24 15:00:00,73.92,73.97,73.83,73.86,14100.0,49.2728,49.3062,49.2128,49.2328,14100.0
2014-10-24 15:30:00,73.88,74.04,73.82,73.96,42100.0,49.2462,49.3528,49.2062,49.2995,42100.0
2014-10-27 09:30:00,74.01,74.38,74.01,74.34,34100.0,49.3328,49.5795,49.3328,49.5528,34100.0
2014-10-27 10:00:00,74.3,74.43,74.18,74.34,24200.0,49.5261,49.6128,49.4461,49.5528,24200.0
2014-10-27 10:30:00,74.38,74.58,74.38,74.45,25000.0,49.5795,49.7128,49.5795,49.6261,25000.0
2014-10-27 11:00:00,74.45,74.48,74.3,74.35,22000.0,49.6261,49.6461,49.5261,49.5595,22000.0
2014-10-27 11:30:00,74.38,74.49,74.27,74.27,81600.0,49.5795,49.6528,49.5061,49.5061,81600.0
2014-10-27 12:00:00,74.28,74.33,74.24,74.27,7500.0,49.5128,49.5461,49.4861,49.5061,7500.0
2014-10-27 12:30:00,74.25,74.28,74.14,74.24,11600.0,49.4928,49.5128,49.4195,49.4861,11600.0
2014-10-27 13:00:00,74.27,74.27,74.08,74.13,10300.0,49.5061,49.5061,49.3795,49.4128,10300.0
2014-10-27 13:30:00,74.14,74.22,74.11,74.2,11800.0,49.4195,49.4728,49.3995,49.4595,11800.0
2014-10-27 14:00:00,74.22,74.31,74.16,74.28,11000.0,49.4728,49.5328,49.4328,49.5128,11000.0
2014-10-27 14:30:00,74.26,74.48,74.24,74.48,17800.0,49.4995,49.6461,49.4861,49.6461,17800.0
2014-10-27 15:00:00,74.49,74.53,74.38,74.5,48700.0,49.6528,49.6794,49.5795,49.6594,48700.0
2014-10-27 15:30:00,74.52,74.69,74.51,74.67,99600.0,49.6728,49.7861,49.6661,49.7728,99600.0
2014-10-28 09:30:00,74.65,74.96,74.43,74.48,61900.0,49.7594,49.9661,49.6128,49.6461,61900.0
2014-10-28 10:00:00,74.52,74.75,74.33,74.42,15600.0,49.6728,49.8261,49.5461,49.6061,15600.0
2014-10-28 10:30:00,74.39,74.42,74.19,74.38,14200.0,49.5861,49.6061,49.4528,49.5795,14200.0
2014-10-28 11:00:00,74.39,74.58,74.35,74.58,10000.0,49.5861,49.7128,49.5595,49.7128,10000.0
2014-10-28 11:30:00,74.59,74.62,74.48,74.51,14400.0,49.7194,49.7394,49.6461,49.6661,14400.0
2014-10-28 12:00:00,74.5,74.67,74.45,74.53,13100.0,49.6594,49.7728,49.6261,49.6794,13100.0
2014-10-28 12:30:00,74.5,74.52,74.35,74.44,8700.0,49.6594,49.6728,49.5595,49.6195,8700.0
2014-10-28 13:00:00,74.43,74.51,74.39,74.41,9100.0,49.6128,49.6661,49.5861,49.5995,9100.0
2014-10-28 13:30:00,74.41,74.46,74.31,74.37,11200.0,49.5995,49.6328,49.5328,49.5728,11200.0
2014-10-28 14:00:00,74.34,74.37,74.27,74.34,13600.0,49.5528,49.5728,49.5061,49.5528,13600.0
2014-10-28 14:30:00,74.38,74.43,74.32,74.36,21400.0,49.5795,49.6128,49.5395,49.5661,21400.0
2014-10-28 15:00:00,74.36,74.66,74.36,74.61,26100.0,49.5661,49.7661,49.5661,49.7328,26100.0
2014-10-28 15:30:00,74.61,74.9,74.6,74.89,74600.0,49.7328,49.9261,49.7261,49.9194,74600.0
2014-10-29 09:30:00,74.85,75.31,74.53,74.92,63200.0,49.8927,50.1994,49.6794,49.9394,63200.0
2014-10-29 10:00:00,74.93,75.15,74.77,75.01,25000.0,49.9461,50.0927,49.8394,49.9994,25000.0
2014-10-29 10:30:00,75.05,75.05,74.91,75.01,24600.0,50.0261,50.0261,49.9327,49.9994,24600.0
2014-10-29 11:00:00,75.05,75.13,75.02,75.08,19300.0,50.0261,50.0794,50.0061,50.0461,19300.0
2014-10-29 11:30:00,75.07,75.07,74.76,74.91,36200.0,50.0394,50.0394,49.8328,49.9327,36200.0
2014-10-29 12:00:00,74.92,75.31,74.92,75.18,27500.0,49.9394,50.1994,49.9394,50.1127,27500.0
2014-10-29 12:30:00,75.18,75.41,75.18,75.33,18800.0,50.1127,50.266,50.1127,50.2127,18800.0
2014-10-29 13:00:00,75.31,75.31,75.12,75.16,11200.0,50.1994,50.1994,50.0727,50.0994,11200.0
2014-10-29 13:30:00,75.16,75.18,74.98,75.06,12800.0,50.0994,50.1127,49.9794,50.0327,12800.0
2014-10-29 14:00:00,75.01,75.07,74.66,74.81,33600.0,49.9994,50.0394,49.7661,49.8661,33600.0
2014-10-29 14:30:00,74.82,74.89,74.7,74.89,31400.0,49.8728,49.9194,49.7928,49.9194,31400.0
2014-10-29 15:00:00,74.89,74.93,74.75,74.85,52900.0,49.9194,49.9461,49.8261,49.8927,52900.0
2014-10-29 15:30:00,74.85,75.26,74.84,75.23,102500.0,49.8927,50.166,49.8861,50.146,102500.0
2014-10-30 09:30:00,74.98,75.13,74.6,74.75,51400.0,49.9794,50.0794,49.7261,49.8261,51400.0
2014-10-30 10:00:00,74.8,75.15,74.7,75.06,33500.0,49.8594,50.0927,49.7928,50.0327,33500.0
2014-10-30 10:30:00,75.06,75.37,75.03,75.36,41100.0,50.0327,50.2394,50.0127,50.2327,41100.0
2014-10-30 11:00:00,75.34,75.48,75.25,75.36,16800.0,50.2194,50.3127,50.1594,50.2327,16800.0
2014-10-30 11:30:00,75.39,75.62,75.39,75.51,21600.0,50.2527,50.406,50.2527,50.3327,21600.0
2014-10-30 12:00:00,75.54,75.54,75.33,75.34,11300.0,50.3527,50.3527,50.2127,50.2194,11300.0
2014-10-30 12:30:00,75.35,75.36,75.13,75.15,12400.0,50.226,50.2327,50.0794,50.0927,12400.0
2014-10-30 13:00:00,75.17,75.24,75.13,75.2,12700.0,50.1061,50.1527,50.0794,50.126,12700.0
2014-10-30 13:30:00,75.24,75.32,75.2,75.29,13500.0,50.1527,50.206,50.126,50.186,13500.0
2014-10-30 14:00:00,75.3,75.39,75.26,75.37,11100.0,50.1927,50.2527,50.166,50.2394,11100.0
2014-10-30 14:30:00,75.38,75.41,75.21,75.23,15500.0,50.246,50.266,50.1327,50.146,15500.0
2014-10-30 15:00:00,75.24,75.37,75.21,75.36,24400.0,50.1527,50.2394,50.1327,50.2327,24400.0
2014-10-30 15:30:00,75.37,75.66,75.31,75.64,110200.0,50.2394,50.4327,50.1994,50.4193,110200.0
2014-10-31 09:30:00,76.19,76.88,75.47,76.29,34800.0,50.786,51.2459,50.306,50.8526,34800.0
2014-10-31 10:00:00,76.27,76.61,76.14,76.59,75500.0,50.8393,51.0659,50.7526,51.0526,75500.0
2014-10-31 10:30:00,76.54,77.03,76.54,77.0,55000.0,51.0193,51.3459,51.0193,51.3259,55000.0
2014-10-31 11:00:00,76.98,76.99,76.58,76.77,20000.0,51.3125,51.3192,51.0459,51.1726,20000.0
2014-10-31 11:30:00,76.81,76.82,76.64,76.74,23600.0,51.1992,51.2059,51.0859,51.1526,23600.0
2014-10-31 12:00:00,76.7,76.75,76.46,76.51,36000.0,51.1259,51.1592,50.9659,50.9993,36000.0
2014-10-31 12:30:00,76.5,76.53,75.67,76.39,17600.0,50.9926,51.0126,50.4393,50.9193,17600.0
2014-10-31 13:00:00,76.4,76.44,76.22,76.4,17800.0,50.9259,50.9526,50.8059,50.9259,17800.0
2014-10-31 13:30:00,76.4,76.42,76.34,76.39,32800.0,50.9259,50.9393,50.8859,50.9193,32800.0
2014-10-31 14:00:00,76.42,76.88,76.4,76.8,35600.0,50.9393,51.2459,50.9259,51.1926,35600.0
2014-10-31 14:30:00,76.81,76.83,76.62,76.64,25800.0,51.1992,51.2126,51.0726,51.0859,25800.0
2014-10-31 15:00:00,76.64,76.66,76.5,76.62,42200.0,51.0859,51.0992,50.9926,51.0726,42200.0
2014-10-31 15:30:00,76.65,76.83,76.53,76.64,152800.0,51.0926,51.2126,51.0126,51.0859,152800.0
2014-11-03 09:30:00,76.94,77.64,76.8,77.5,45000.0,51.2859,51.7525,51.1926,51.6592,45000.0
2014-11-03 10:00:00,77.44,77.84,77.33,77.7,46700.0,51.6192,51.8858,51.5458,51.7925,46700.0
2014-11-03 10:30:00,77.7,77.8,77.53,77.74,32900.0,51.7925,51.8591,51.6792,51.8191,32900.0
2014-11-03 11:00:00,77.74,77.83,77.7,77.75,24000.0,51.8191,51.8791,51.7925,51.8258,24000.0
2014-11-03 11:30:00,77.75,77.9,77.68,77.74,15700.0,51.8258,51.9258,51.7791,51.8191,15700.0
2014-11-03 12:00:00,77.71,77.73,77.55,77.63,12100.0,51.7991,51.8125,51.6925,51.7458,12100.0
2014-11-03 12:30:00,77.67,77.71,77.59,77.59,29500.0,51.7725,51.7991,51.7191,51.7191,29500.0
2014-11-03 13:00:00,77.59,77.78,77.54,77.73,24900.0,51.7191,51.8458,51.6858,51.8125,24900.0
2014-11-03 13:30:00,77.73,77.76,77.49,77.53,16800.0,51.8125,51.8325,51.6525,51.6792,16800.0
2014-11-03 14:00:00,77.53,77.65,77.44,77.61,25300.0,51.6792,51.7591,51.6192,51.7325,25300.0
2014-11-03 14:30:00,77.61,77.76,77.51,77.74,30500.0,51.7325,51.8325,51.6658,51.8191,30500.0
2014-11-03 15:00:00,77.73,77.79,77.62,77.65,43600.0,51.8125,51.8525,51.7391,51.7591,43600.0
2014-11-03 15:30:00,77.64,77.9,77.63,77.83,121500.0,51.7525,51.9258,51.7458,51.8791,121500.0
2014-11-04 09:30:00,77.56,77.88,76.9,76.9,125000.0,51.6992,51.9125,51.2592,51.2592,125000.0
2014-11-04 10:00:00,76.97,77.09,76.83,76.84,60300.0,51.3059,51.3859,51.2126,51.2192,60300.0
2014-11-04 10:30:00,76.84,77.01,76.75,76.9,28200.0,51.2192,51.3325,51.1592,51.2592,28200.0
2014-11-04 11:00:00,76.9,76.98,76.6,76.62,46300.0,51.2592,51.3125,51.0592,51.0726,46300.0
2014-11-04 11:30:00,76.63,76.63,76.38,76.49,37400.0,51.0792,51.0792,50.9126,50.9859,37400.0
2014-11-04 12:00:00,76.51,76.77,76.51,76.76,27800.0,50.9993,51.1726,50.9993,51.1659,27800.0
2014-11-04 12:30:00,76.79,77.0,76.79,76.98,24700.0,51.1859,51.3259,51.1859,51.3125,24700.0
2014-11-04 13:00:00,76.99,77.03,76.94,76.98,24700.0,51.3192,51.3459,51.2859,51.3125,24700.0
2014-11-04 13:30:00,76.97,77.05,76.95,77.0,13700.0,51.3059,51.3592,51.2925,51.3259,13700.0
2014-11-04 14:00:00,76.99,77.03,76.88,77.02,14300.0,51.3192,51.3459,51.2459,51.3392,14300.0
2014-11-04 14:30:00,77.03,77.15,77.01,77.11,26400.0,51.3459,51.4259,51.3325,51.3992,26400.0
2014-11-04 15:00:00,77.11,77.18,77.05,77.12,26600.0,51.3992,51.4459,51.3592,51.4059,26600.0
2014-11-04 15:30:00,77.12,77.38,77.12,77.34,64800.0,51.4059,51.5792,51.4059,51.5525,64800.0
2014-11-05 09:30:00,77.67,77.67,77.05,77.15,30100.0,51.7725,51.7725,51.3592,51.4259,30100.0
2014-11-05 10:00:00,77.08,77.09,76.62,76.64,33900.0,51.3792,51.3859,51.0726,51.0859,33900.0
2014-11-05 10:30:00,76.6,76.71,76.43,76.5,20400.0,51.0592,51.1326,50.9459,50.9926,20400.0
2014-11-05 11:00:00,76.48,76.76,76.47,76.76,28400.0,50.9793,51.1659,50.9726,51.1659,28400.0
2014-11-05 11:30:00,76.76,76.92,76.72,76.73,33700.0,51.1659,51.2725,51.1392,51.1459,33700.0
2014-11-05 12:00:00,76.75,76.82,76.61,76.61,17400.0,51.1592,51.2059,51.0659,51.0659,17400.0
2014-11-05 12:30:00,76.62,76.69,76.51,76.6,12200.0,51.0726,51.1192,50.9993,51.0592,12200.0
2014-11-05 13:00:00,76.6,76.69,76.49,76.51,12700.0,51.0592,51.1192,50.9859,50.9993,12700.0
2014-11-05 13:30:00,76.54,76.56,76.41,76.48,10700.0,51.0193,51.0326,50.9326,50.9793,10700.0
2014-11-05 14:00:00,76.53,76.59,76.49,76.5,16800.0,51.0126,51.0526,50.9859,50.9926,16800.0
2014-11-05 14:30:00,76.49,76.53,76.37,76.43,24600.0,50.9859,51.0126,50.9059,50.9459,24600.0
2014-11-05 15:00:00,76.42,76.48,76.25,76.29,26200.0,50.9393,50.9793,50.8259,50.8526,26200.0
2014-11-05 15:30:00,76.28,76.87,76.27,76.79,85200.0,50.8459,51.2392,50.8393,51.1859,85200.0
2014-11-06 09:30:00,76.89,76.98,76.33,76.53,24300.0,51.2526,51.3125,50.8793,51.0126,24300.0
2014-11-06 10:00:00,76.53,76.74,76.44,76.63,14200.0,51.0126,51.1526,50.9526,51.0792,14200.0
2014-11-06 10:30:00,76.63,76.71,76.35,76.37,49300.0,51.0792,51.1326,50.8926,50.9059,49300.0
2014-11-06 11:00:00,76.36,76.46,76.2,76.39,36100.0,50.8993,50.9659,50.7926,50.9193,36100.0
2014-11-06 11:30:00,76.4,76.46,76.29,76.44,19900.0,50.9259,50.9659,50.8526,50.9526,19900.0
2014-11-06 12:00:00,76.48,76.48,76.22,76.23,13100.0,50.9793,50.9793,50.8059,50.8126,13100.0
2014-11-06 12:30:00,76.28,76.37,76.25,76.27,7200.0,50.8459,50.9059,50.8259,50.8393,7200.0
2014-11-06 13:00:00,76.3,76.35,76.26,76.34,8500.0,50.8593,50.8926,50.8326,50.8859,8500.0
2014-11-06 13:30:00,76.36,76.37,76.19,76.22,14900.0,50.8993,50.9059,50.786,50.8059,14900.0
2014-11-06 14:00:00,76.19,76.23,76.16,76.21,11600.0,50.786,50.8126,50.766,50.7993,11600.0
2014-11-06 14:30:00,76.2,76.28,76.2,76.27,30000.0,50.7926,50.8459,50.7926,50.8393,30000.0
2014-11-06 15:00:00,76.26,76.28,76.08,76.1,45700.0,50.8326,50.8459,50.7126,50.726,45700.0
2014-11-06 15:30:00,76.1,76.13,75.79,75.94,84800.0,50.726,50.746,50.5193,50.6193,84800.0
2014-11-07 09:30:00,75.99,75.99,75.4,75.59,27700.0,50.6526,50.6526,50.2594,50.386,27700.0
2014-11-07 10:00:00,75.68,75.74,75.48,75.74,36600.0,50.446,50.486,50.3127,50.486,36600.0
2014-11-07 10:30:00,75.73,75.95,75.71,75.89,31400.0,50.4793,50.626,50.466,50.586,31400.0
2014-11-07 11:00:00,75.88,75.88,75.7,75.76,18800.0,50.5793,50.5793,50.4593,50.4993,18800.0
2014-11-07 11:30:00,75.77,75.85,75.68,75.83,15300.0,50.506,50.5593,50.446,50.546,15300.0
2014-11-07 12:00:00,75.84,75.89,75.78,75.8,13000.0,50.5527,50.586,50.5127,50.526,13000.0
2014-11-07 12:30:00,75.77,75.81,75.7,75.75,13000.0,50.506,50.5327,50.4593,50.4927,13000.0
2014-11-07 13:00:00,75.75,75.94,75.74,75.9,24500.0,50.4927,50.6193,50.486,50.5926,24500.0
2014-11-07 13:30:00,75.91,75.93,75.83,75.83,21400.0,50.5993,50.6126,50.546,50.546,21400.0
2014-11-07 14:00:00,75.81,75.95,75.8,75.93,37800.0,50.5327,50.626,50.526,50.6126,37800.0
2014-11-07 14:30:00,75.93,76.0,75.9,75.94,45100.0,50.6126,50.6593,50.5926,50.6193,45100.0
2014-11-07 15:00:00,75.94,75.95,75.75,75.75,44000.0,50.6193,50.626,50.4927,50.4927,44000.0
2014-11-07 15:30:00,75.76,75.76,75.51,75.55,82900.0,50.4993,50.4993,50.3327,50.3593,82900.0
2014-11-10 09:30:00,75.57,75.71,75.46,75.69,51800.0,50.3727,50.466,50.2994,50.4527,51800.0
2014-11-10 10:00:00,75.72,76.07,75.72,76.0,33100.0,50.4727,50.706,50.4727,50.6593,33100.0
2014-11-10 10:30:00,76.01,76.2,75.97,76.19,28200.0,50.666,50.7926,50.6393,50.786,28200.0
2014-11-10 11:00:00,76.2,76.25,76.12,76.19,26600.0,50.7926,50.8259,50.7393,50.786,26600.0
2014-11-10 11:30:00,76.18,76.21,76.05,76.16,18700.0,50.7793,50.7993,50.6926,50.766,18700.0
2014-11-10 12:00:00,76.15,76.33,76.12,76.32,50100.0,50.7593,50.8793,50.7393,50.8726,50100.0
2014-11-10 12:30:00,76.3,76.35,76.19,76.19,17300.0,50.8593,50.8926,50.786,50.786,17300.0
2014-11-10 13:00:00,76.2,76.25,76.16,76.19,26600.0,50.7926,50.8259,50.766,50.786,26600.0
2014-11-10 13:30:00,76.21,76.41,76.19,76.41,22800.0,50.7993,50.9326,50.786,50.9326,22800.0
2014-11-10 14:00:00,76.41,76.58,76.41,76.58,38400.0,50.9326,51.0459,50.9326,51.0459,38400.0
2014-11-10 14:30:00,76.57,76.67,76.5,76.64,32200.0,51.0392,51.1059,50.9926,51.0859,32200.0
2014-11-10 15:00:00,76.65,76.69,76.6,76.6,20900.0,51.0926,51.1192,51.0592,51.0592,20900.0
2014-11-10 15:30:00,76.59,76.77,76.55,76.72,97700.0,51.0526,51.1726,51.0259,51.1392,97700.0
2014-11-11 09:30:00,76.66,76.66,76.32,76.36,14700.0,51.0992,51.0992,50.8726,50.8993,14700.0
2014-11-11 10:00:00,76.37,76.37,75.91,76.04,12600.0,50.9059,50.9059,50.5993,50.686,12600.0
2014-11-11 10:30:00,76.02,76.23,75.95,76.2,16600.0,50.6726,50.8126,50.626,50.7926,16600.0
2014-11-11 11:00:00,76.22,76.55,76.17,76.38,19900.0,50.8059,51.0259,50.7726,50.9126,19900.0
2014-11-11 11:30:00,76.36,76.48,76.34,76.39,15700.0,50.8993,50.9793,50.8859,50.9193,15700.0
2014-11-11 12:00:00,76.38,76.46,76.25,76.25,12300.0,50.9126,50.9659,50.8259,50.8259,12300.0
2014-11-11 12:30:00,76.24,76.27,76.07,76.09,15700.0,50.8193,50.8393,50.706,50.7193,15700.0
2014-11-11 13:00:00,76.1,76.1,75.92,76.02,13500.0,50.726,50.726,50.606,50.6726,13500.0
2014-11-11 13:30:00,76.04,76.19,76.02,76.18,22500.0,50.686,50.786,50.6726,50.7793,22500.0
2014-11-11 14:00:00,76.17,76.23,76.17,76.23,7300.0,50.7726,50.8126,50.7726,50.8126,7300.0
2014-11-11 14:30:00,76.21,76.21,76.1,76.14,11900.0,50.7993,50.7993,50.726,50.7526,11900.0
2014-11-11 15:00:00,76.13,76.19,76.11,76.17,10200.0,50.746,50.786,50.7326,50.7726,10200.0
2014-11-11 15:30:00,76.15,76.28,76.15,76.21,59000.0,50.7593,50.8459,50.7593,50.7993,59000.0
2014-11-12 09:30:00,76.18,76.19,75.7,75.7,42700.0,50.7793,50.786,50.4593,50.4593,42700.0
2014-11-12 10:00:00,75.77,75.81,75.32,75.5,42000.0,50.506,50.5327,50.206,50.326,42000.0
2014-11-12 10:30:00,75.51,75.83,75.48,75.83,18400.0,50.3327,50.546,50.3127,50.546,18400.0
2014-11-12 11:00:00,75.8,75.83,75.72,75.74,22100.0,50.526,50.546,50.4727,50.486,22100.0
2014-11-12 11:30:00,75.74,75.83,75.73,75.82,17600.0,50.486,50.546,50.4793,50.5393,17600.0
2014-11-12 12:00:00,75.81,75.94,75.77,75.8,21000.0,50.5327,50.6193,50.506,50.526,21000.0
2014-11-12 12:30:00,75.77,75.77,75.55,75.55,13500.0,50.506,50.506,50.3593,50.3593,13500.0
2014-11-12 13:00:00,75.56,75.6,75.51,75.6,18500.0,50.366,50.3927,50.3327,50.3927,18500.0
2014-11-12 13:30:00,75.63,75.64,75.43,75.43,15200.0,50.4127,50.4193,50.2794,50.2794,15200.0
2014-11-12 14:00:00,75.44,75.49,75.39,75.4,17100.0,50.286,50.3194,50.2527,50.2594,17100.0
2014-11-12 14:30:00,75.4,75.57,75.33,75.54,19500.0,50.2594,50.3727,50.2127,50.3527,19500.0
2014-11-12 15:00:00,75.53,75.61,75.51,75.59,25600.0,50.346,50.3993,50.3327,50.386,25600.0
2014-11-12 15:30:00,75.6,75.62,75.48,75.56,66800.0,50.3927,50.406,50.3127,50.366,66800.0
2014-11-13 09:30:00,75.82,76.31,75.44,75.95,38300.0,50.5393,50.8659,50.286,50.626,38300.0
2014-11-13 10:00:00,75.93,75.97,75.59,75.83,38200.0,50.6126,50.6393,50.386,50.546,38200.0
2014-11-13 10:30:00,75.89,76.1,75.89,76.1,18100.0,50.586,50.726,50.586,50.726,18100.0
2014-11-13 11:00:00,76.09,76.16,76.04,76.14,23200.0,50.7193,50.766,50.686,50.7526,23200.0
2014-11-13 11:30:00,76.14,76.17,75.99,76.09,25100.0,50.7526,50.7726,50.6526,50.7193,25100.0
2014-11-13 12:00:00,76.11,76.13,75.98,76.13,65600.0,50.7326,50.746,50.646,50.746,65600.0
2014-11-13 12:30:00,76.14,76.22,76.05,76.15,27100.0,50.7526,50.8059,50.6926,50.7593,27100.0
2014-11-13 13:00:00,76.15,76.21,76.02,76.09,20200.0,50.7593,50.7993,50.6726,50.7193,20200.0
2014-11-13 13:30:00,76.1,76.14,76.04,76.12,23400.0,50.726,50.7526,50.686,50.7393,23400.0
2014-11-13 14:00:00,76.11,76.2,76.08,76.2,23400.0,50.7326,50.7926,50.7126,50.7926,23400.0
2014-11-13 14:30:00,76.21,76.21,76.12,76.16,43000.0,50.7993,50.7993,50.7393,50.766,43000.0
2014-11-13 15:00:00,76.15,76.16,76.03,76.04,50200.0,50.7593,50.766,50.6793,50.686,50200.0
2014-11-13 15:30:00,76.04,76.08,75.96,76.01,137900.0,50.686,50.7126,50.6326,50.666,137900.0
2014-11-14 09:30:00,76.06,76.26,75.52,75.71,31700.0,50.6993,50.8326,50.3393,50.466,31700.0
2014-11-14 10:00:00,75.68,75.71,75.44,75.44,39000.0,50.446,50.466,50.286,50.286,39000.0
2014-11-14 10:30:00,75.44,75.65,75.34,75.62,16600.0,50.286,50.426,50.2194,50.406,16600.0
2014-11-14 11:00:00,75.62,75.63,75.56,75.59,19300.0,50.406,50.4127,50.366,50.386,19300.0
2014-11-14 11:30:00,75.6,75.62,75.38,75.44,9800.0,50.3927,50.406,50.246,50.286,9800.0
2014-11-14 12:00:00,75.43,75.43,75.21,75.23,8700.0,50.2794,50.2794,50.1327,50.146,8700.0
2014-11-14 12:30:00,75.23,75.38,75.23,75.23,10700.0,50.146,50.246,50.146,50.146,10700.0
2014-11-14 13:00:00,75.23,75.24,75.03,75.09,21200.0,50.146,50.1527,50.0127,50.0527,21200.0
2014-11-14 13:30:00,75.12,75.12,75.04,75.07,13000.0,50.0727,50.0727,50.0194,50.0394,13000.0
2014-11-14 14:00:00,75.07,75.07,74.91,75.02,21200.0,50.0394,50.0394,49.9327,50.0061,21200.0
2014-11-14 14:30:00,75.02,75.04,74.83,74.89,53000.0,50.0061,50.0194,49.8794,49.9194,53000.0
2014-11-14 15:00:00,74.9,74.92,74.77,74.86,28900.0,49.9261,49.9394,49.8394,49.8994,28900.0
2014-11-14 15:30:00,74.86,74.98,74.82,74.93,113400.0,49.8994,49.9794,49.8728,49.9461,113400.0
2014-11-17 09:30:00,74.93,75.45,74.59,75.05,20800.0,49.9461,50.2927,49.7194,50.0261,20800.0
2014-11-17 10:00:00,75.1,75.16,74.92,75.02,39500.0,50.0594,50.0994,49.9394,50.0061,39500.0
2014-11-17 10:30:00,75.0,75.25,74.99,75.24,68100.0,49.9927,50.1594,49.9861,50.1527,68100.0
2014-11-17 11:00:00,75.23,75.56,75.23,75.4,47600.0,50.146,50.366,50.146,50.2594,47600.0
2014-11-17 11:30:00,75.38,75.41,75.24,75.33,29600.0,50.246,50.266,50.1527,50.2127,29600.0
2014-11-17 12:00:00,75.35,75.4,75.26,75.39,29500.0,50.226,50.2594,50.166,50.2527,29500.0
2014-11-17 12:30:00,75.4,75.54,75.37,75.5,59600.0,50.2594,50.3527,50.2394,50.326,59600.0
2014-11-17 13:00:00,75.5,75.66,75.47,75.53,36400.0,50.326,50.4327,50.306,50.346,36400.0
2014-11-17 13:30:00,75.53,75.54,75.34,75.46,20200.0,50.346,50.3527,50.2194,50.2994,20200.0
2014-11-17 14:00:00,75.44,75.44,75.32,75.42,22900.0,50.286,50.286,50.206,50.2727,22900.0
2014-11-17 14:30:00,75.42,75.48,75.36,75.39,18800.0,50.2727,50.3127,50.2327,50.2527,18800.0
2014-11-17 15:00:00,75.38,75.41,75.37,75.39,19700.0,50.246,50.266,50.2394,50.2527,19700.0
2014-11-17 15:30:00,75.39,75.47,75.36,75.4,115800.0,50.2527,50.306,50.2327,50.2594,115800.0
2014-11-18 09:30:00,75.54,75.78,75.12,75.45,22400.0,50.3527,50.5127,50.0727,50.2927,22400.0
2014-11-18 10:00:00,75.55,75.59,75.35,75.49,19700.0,50.3593,50.386,50.226,50.3194,19700.0
2014-11-18 10:30:00,75.5,75.56,75.45,75.52,30600.0,50.326,50.366,50.2927,50.3393,30600.0
2014-11-18 11:00:00,75.54,75.82,75.51,75.73,22800.0,50.3527,50.5393,50.3327,50.4793,22800.0
2014-11-18 11:30:00,75.71,75.81,75.62,75.73,45900.0,50.466,50.5327,50.406,50.4793,45900.0
2014-11-18 12:00:00,75.76,75.76,75.57,75.6,13100.0,50.4993,50.4993,50.3727,50.3927,13100.0
2014-11-18 12:30:00,75.6,75.69,75.54,75.55,15700.0,50.3927,50.4527,50.3527,50.3593,15700.0
2014-11-18 13:00:00,75.54,75.6,75.52,75.54,20800.0,50.3527,50.3927,50.3393,50.3527,20800.0
2014-11-18 13:30:00,75.55,75.61,75.49,75.61,19800.0,50.3593,50.3993,50.3194,50.3993,19800.0
2014-11-18 14:00:00,75.61,75.71,75.59,75.61,48000.0,50.3993,50.466,50.386,50.3993,48000.0
2014-11-18 14:30:00,75.61,75.72,75.61,75.62,18500.0,50.3993,50.4727,50.3993,50.406,18500.0
2014-11-18 15:00:00,75.63,75.67,75.52,75.62,20000.0,50.4127,50.4393,50.3393,50.406,20000.0
2014-11-18 15:30:00,75.64,75.76,75.48,75.55,112400.0,50.4193,50.4993,50.3127,50.3593,112400.0
2014-11-19 09:30:00,75.27,75.64,75.16,75.64,17200.0,50.1727,50.4193,50.0994,50.4193,17200.0
2014-11-19 10:00:00,75.57,75.72,75.38,75.53,11900.0,50.3727,50.4727,50.246,50.346,11900.0
2014-11-19 10:30:00,75.54,75.55,75.11,75.11,20300.0,50.3527,50.3593,50.0661,50.0661,20300.0
2014-11-19 11:00:00,75.1,75.13,75.02,75.04,30500.0,50.0594,50.0794,50.0061,50.0194,30500.0
2014-11-19 11:30:00,75.05,75.13,74.84,74.89,16200.0,50.0261,50.0794,49.8861,49.9194,16200.0
2014-11-19 12:00:00,74.9,75.08,74.9,75.04,8800.0,49.9261,50.0461,49.9261,50.0194,8800.0
2014-11-19 12:30:00,75.05,75.1,75.0,75.08,5700.0,50.0261,50.0594,49.9927,50.0461,5700.0
2014-11-19 13:00:00,75.1,75.22,75.04,75.21,15000.0,50.0594,50.1394,50.0194,50.1327,15000.0
2014-11-19 13:30:00,75.2,75.22,75.13,75.14,24700.0,50.126,50.1394,50.0794,50.0861,24700.0
2014-11-19 14:00:00,75.14,75.21,75.09,75.13,33900.0,50.0861,50.1327,50.0527,50.0794,33900.0
2014-11-19 14:30:00,75.15,75.18,74.72,74.79,31400.0,50.0927,50.1127,49.8061,49.8528,31400.0
2014-11-19 15:00:00,74.79,74.85,74.72,74.75,21300.0,49.8528,49.8927,49.8061,49.8261,21300.0
2014-11-19 15:30:00,74.76,74.76,74.54,74.7,69600.0,49.8328,49.8328,49.6861,49.7928,69600.0
2014-11-20 09:30:00,74.72,74.94,74.35,74.49,24400.0,49.8061,49.9527,49.5595,49.6528,24400.0
2014-11-20 10:00:00,74.45,74.62,74.32,74.56,33400.0,49.6261,49.7394,49.5395,49.6994,33400.0
2014-11-20 10:30:00,74.5,74.87,74.46,74.83,13700.0,49.6594,49.9061,49.6328,49.8794,13700.0
2014-11-20 11:00:00,74.84,75.0,74.82,75.0,16500.0,49.8861,49.9927,49.8728,49.9927,16500.0
2014-11-20 11:30:00,75.0,75.0,74.74,74.79,37200.0,49.9927,49.9927,49.8194,49.8528,37200.0
2014-11-20 12:00:00,74.77,74.8,74.7,74.8,3600.0,49.8394,49.8594,49.7928,49.8594,3600.0
2014-11-20 12:30:00,74.77,74.78,74.61,74.72,10000.0,49.8394,49.8461,49.7328,49.8061,10000.0
2014-11-20 13:00:00,74.75,74.83,74.72,74.83,6100.0,49.8261,49.8794,49.8061,49.8794,6100.0
2014-11-20 13:30:00,74.83,74.84,74.7,74.76,7300.0,49.8794,49.8861,49.7928,49.8328,7300.0
2014-11-20 14:00:00,74.75,74.83,74.69,74.79,10500.0,49.8261,49.8794,49.7861,49.8528,10500.0
2014-11-20 14:30:00,74.79,74.83,74.72,74.72,9500.0,49.8528,49.8794,49.8061,49.8061,9500.0
2014-11-20 15:00:00,74.71,74.9,74.63,74.9,192900.0,49.7994,49.9261,49.7461,49.9261,192900.0
2014-11-20 15:30:00,74.9,75.01,74.86,75.0,46200.0,49.9261,49.9994,49.8994,49.9927,46200.0
2014-11-21 09:30:00,75.46,75.58,74.93,75.53,26500.0,50.2994,50.3793,49.9461,50.346,26500.0
2014-11-21 10:00:00,75.58,75.61,75.36,75.52,16000.0,50.3793,50.3993,50.2327,50.3393,16000.0
2014-11-21 10:30:00,75.5,75.66,75.48,75.62,9300.0,50.326,50.4327,50.3127,50.406,9300.0
2014-11-21 11:00:00,75.62,75.64,75.51,75.55,5900.0,50.406,50.4193,50.3327,50.3593,5900.0
2014-11-21 11:30:00,75.56,75.63,75.53,75.53,9500.0,50.366,50.4127,50.346,50.346,9500.0
2014-11-21 12:00:00,75.55,75.58,75.45,75.49,5100.0,50.3593,50.3793,50.2927,50.3194,5100.0
2014-11-21 12:30:00,75.49,75.5,75.42,75.47,4500.0,50.3194,50.326,50.2727,50.306,4500.0
2014-11-21 13:00:00,75.49,75.49,75.38,75.43,6600.0,50.3194,50.3194,50.246,50.2794,6600.0
2014-11-21 13:30:00,75.39,75.61,75.39,75.57,9300.0,50.2527,50.3993,50.2527,50.3727,9300.0
2014-11-21 14:00:00,75.59,75.63,75.46,75.47,12200.0,50.386,50.4127,50.2994,50.306,12200.0
2014-11-21 14:30:00,75.45,75.46,75.41,75.44,27500.0,50.2927,50.2994,50.266,50.286,27500.0
2014-11-21 15:00:00,75.45,75.46,75.42,75.44,67500.0,50.2927,50.2994,50.2727,50.286,67500.0
2014-11-21 15:30:00,75.44,75.67,75.43,75.66,128600.0,50.286,50.4393,50.2794,50.4327,128600.0
2014-11-24 09:30:00,75.9,76.18,75.73,76.08,31500.0,50.5926,50.7793,50.4793,50.7126,31500.0
2014-11-24 10:00:00,76.05,76.1,75.79,75.84,40200.0,50.6926,50.726,50.5193,50.5527,40200.0
2014-11-24 10:30:00,75.85,75.98,75.79,75.89,23600.0,50.5593,50.646,50.5193,50.586,23600.0
2014-11-24 11:00:00,75.89,75.89,75.8,75.8,20000.0,50.586,50.586,50.526,50.526,20000.0
2014-11-24 11:30:00,75.81,75.83,75.75,75.79,18300.0,50.5327,50.546,50.4927,50.5193,18300.0
2014-11-24 12:00:00,75.78,75.85,75.77,75.82,13500.0,50.5127,50.5593,50.506,50.5393,13500.0
2014-11-24 12:30:00,75.81,76.01,75.77,75.99,14400.0,50.5327,50.666,50.506,50.6526,14400.0
2014-11-24 13:00:00,75.99,76.14,75.99,76.07,24400.0,50.6526,50.7526,50.6526,50.706,24400.0
2014-11-24 13:30:00,76.07,76.07,75.91,75.91,13600.0,50.706,50.706,50.5993,50.5993,13600.0
2014-11-24 14:00:00,75.91,75.95,75.88,75.91,17600.0,50.5993,50.626,50.5793,50.5993,17600.0
2014-11-24 14:30:00,75.9,75.9,75.81,75.84,17100.0,50.5926,50.5926,50.5327,50.5527,17100.0
2014-11-24 15:00:00,75.84,76.02,75.81,76.01,49300.0,50.5527,50.6726,50.5327,50.666,49300.0
2014-11-24 15:30:00,76.02,76.13,75.97,76.09,145500.0,50.6726,50.746,50.6393,50.7193,145500.0
2014-11-25 09:30:00,76.27,76.27,75.69,75.99,19000.0,50.8393,50.8393,50.4527,50.6526,19000.0
2014-11-25 10:00:00,75.97,76.16,75.89,76.14,20800.0,50.6393,50.766,50.586,50.7526,20800.0
2014-11-25 10:30:00,76.15,76.17,76.08,76.11,12600.0,50.7593,50.7726,50.7126,50.7326,12600.0
2014-11-25 11:00:00,76.1,76.23,76.09,76.09,24800.0,50.726,50.8126,50.7193,50.7193,24800.0
2014-11-25 11:30:00,76.08,76.12,76.06,76.12,9500.0,50.7126,50.7393,50.6993,50.7393,9500.0
2014-11-25 12:00:00,76.13,76.21,76.1,76.19,13300.0,50.746,50.7993,50.726,50.786,13300.0
2014-11-25 12:30:00,76.2,76.28,76.15,76.28,11300.0,50.7926,50.8459,50.7593,50.8459,11300.0
2014-11-25 13:00:00,76.28,76.38,76.27,76.37,9700.0,50.8459,50.9126,50.8393,50.9059,9700.0
2014-11-25 13:30:00,76.39,76.45,76.36,76.39,9900.0,50.9193,50.9593,50.8993,50.9193,9900.0
2014-11-25 14:00:00,76.4,76.4,76.3,76.4,20500.0,50.9259,50.9259,50.8593,50.9259,20500.0
2014-11-25 14:30:00,76.4,76.4,76.33,76.34,24600.0,50.9259,50.9259,50.8793,50.8859,24600.0
2014-11-25 15:00:00,76.34,76.39,76.32,76.33,17500.0,50.8859,50.9193,50.8726,50.8793,17500.0
2014-11-25 15:30:00,76.33,76.36,76.13,76.18,73200.0,50.8793,50.8993,50.746,50.7793,73200.0
2014-11-26 09:30:00,76.24,76.7,76.24,76.52,34600.0,50.8193,51.1259,50.8193,51.0059,34600.0
2014-11-26 10:00:00,76.49,76.64,76.33,76.62,28200.0,50.9859,51.0859,50.8793,51.0726,28200.0
2014-11-26 10:30:00,76.62,76.68,76.57,76.66,16700.0,51.0726,51.1126,51.0392,51.0992,16700.0
2014-11-26 11:00:00,76.67,76.67,76.5,76.51,18500.0,51.1059,51.1059,50.9926,50.9993,18500.0
2014-11-26 11:30:00,76.5,76.54,76.45,76.45,57400.0,50.9926,51.0193,50.9593,50.9593,57400.0
2014-11-26 12:00:00,76.45,76.73,76.45,76.73,11200.0,50.9593,51.1459,50.9593,51.1459,11200.0
2014-11-26 12:30:00,76.76,76.87,76.73,76.75,11300.0,51.1659,51.2392,51.1459,51.1592,11300.0
2014-11-26 13:00:00,76.76,76.93,76.76,76.93,10300.0,51.1659,51.2792,51.1659,51.2792,10300.0
2014-11-26 13:30:00,76.96,77.03,76.86,76.86,9800.0,51.2992,51.3459,51.2326,51.2326,9800.0
2014-11-26 14:00:00,76.84,76.95,76.82,76.93,12600.0,51.2192,51.2925,51.2059,51.2792,12600.0
2014-11-26 14:30:00,76.92,76.92,76.77,76.81,12000.0,51.2725,51.2725,51.1726,51.1992,12000.0
2014-11-26 15:00:00,76.82,76.84,76.75,76.76,16200.0,51.2059,51.2192,51.1592,51.1659,16200.0
2014-11-26 15:30:00,76.77,76.83,76.74,76.74,47000.0,51.1726,51.2126,51.1526,51.1526,47000.0
2014-11-28 09:30:00,76.82,77.29,76.48,77.25,33900.0,51.2059,51.5192,50.9793,51.4925,33900.0
2014-11-28 10:00:00,77.27,77.49,77.19,77.34,30300.0,51.5058,51.6525,51.4525,51.5525,30300.0
2014-11-28 10:30:00,77.31,77.4,77.25,77.38,18100.0,51.5325,51.5925,51.4925,51.5792,18100.0
2014-11-28 11:00:00,77.4,77.4,77.13,77.21,14400.0,51.5925,51.5925,51.4125,51.4659,14400.0
2014-11-28 11:30:00,77.22,77.33,77.06,77.06,26200.0,51.4725,51.5458,51.3659,51.3659,26200.0
2014-11-28 12:00:00,77.05,77.05,76.73,76.74,12500.0,51.3592,51.3592,51.1459,51.1526,12500.0
2014-11-28 12:30:00,76.77,76.8,76.47,76.66,40400.0,51.1726,51.1926,50.9726,51.0992,40400.0
2014-12-01 09:30:00,76.5,76.66,75.55,75.61,112400.0,50.9926,51.0992,50.3593,50.3993,112400.0
2014-12-01 10:00:00,75.63,76.09,75.6,75.72,94300.0,50.4127,50.7193,50.3927,50.4727,94300.0
2014-12-01 10:30:00,75.74,75.92,74.99,75.0,165500.0,50.486,50.606,49.9861,49.9927,165500.0
2014-12-01 11:00:00,74.98,75.1,73.62,73.7,292000.0,49.9794,50.0594,49.0729,49.1262,292000.0
2014-12-01 11:30:00,73.71,74.16,73.64,74.13,151800.0,49.1329,49.4328,49.0862,49.4128,151800.0
2014-12-01 12:00:00,74.13,74.57,74.02,74.43,102200.0,49.4128,49.7061,49.3395,49.6128,102200.0
2014-12-01 12:30:00,74.43,74.83,74.43,74.82,162400.0,49.6128,49.8794,49.6128,49.8728,162400.0
2014-12-01 13:00:00,74.82,74.82,74.38,74.47,85100.0,49.8728,49.8728,49.5795,49.6395,85100.0
2014-12-01 13:30:00,74.48,74.54,74.3,74.35,48100.0,49.6461,49.6861,49.5261,49.5595,48100.0
2014-12-01 14:00:00,74.36,74.41,74.09,74.2,57600.0,49.5661,49.5995,49.3862,49.4595,57600.0
2014-12-01 14:30:00,74.17,74.21,74.03,74.04,39900.0,49.4395,49.4661,49.3462,49.3528,39900.0
2014-12-01 15:00:00,74.05,74.07,73.94,73.97,75600.0,49.3595,49.3728,49.2862,49.3062,75600.0
2014-12-01 15:30:00,73.96,73.96,73.74,73.86,189900.0,49.2995,49.2995,49.1529,49.2328,189900.0
2014-12-02 09:30:00,73.69,74.11,73.2,73.7,85600.0,49.1195,49.3995,48.7929,49.1262,85600.0
2014-12-02 10:00:00,73.74,74.08,73.65,74.08,34200.0,49.1529,49.3795,49.0929,49.3795,34200.0
2014-12-02 10:30:00,74.08,74.15,73.81,73.86,59800.0,49.3795,49.4261,49.1995,49.2328,59800.0
2014-12-02 11:00:00,73.86,74.07,73.84,74.02,58700.0,49.2328,49.3728,49.2195,49.3395,58700.0
2014-12-02 11:30:00,74.03,74.03,73.75,73.8,28700.0,49.3462,49.3462,49.1595,49.1928,28700.0
2014-12-02 12:00:00,73.8,73.9,73.75,73.87,26900.0,49.1928,49.2595,49.1595,49.2395,26900.0
2014-12-02 12:30:00,73.85,74.02,73.84,73.99,49200.0,49.2262,49.3395,49.2195,49.3195,49200.0
2014-12-02 13:00:00,74.01,74.02,73.85,73.96,37800.0,49.3328,49.3395,49.2262,49.2995,37800.0
2014-12-02 13:30:00,73.95,74.07,73.92,74.05,29300.0,49.2928,49.3728,49.2728,49.3595,29300.0
2014-12-02 14:00:00,74.06,74.09,73.97,73.98,34100.0,49.3662,49.3862,49.3062,49.3128,34100.0
2014-12-02 14:30:00,74.01,74.08,74.01,74.03,40700.0,49.3328,49.3795,49.3328,49.3462,40700.0
2014-12-02 15:00:00,74.03,74.03,73.79,73.84,50900.0,49.3462,49.3462,49.1862,49.2195,50900.0
2014-12-02 15:30:00,73.84,73.84,73.67,73.73,116500.0,49.2195,49.2195,49.1062,49.1462,116500.0
2014-12-03 09:30:00,73.9,73.92,72.98,73.08,69100.0,49.2595,49.2728,48.6463,48.7129,69100.0
2014-12-03 10:00:00,73.06,73.17,72.9,72.93,78100.0,48.6996,48.7729,48.5929,48.6129,78100.0
2014-12-03 10:30:00,72.96,73.19,72.96,73.18,112800.0,48.6329,48.7862,48.6329,48.7796,112800.0
2014-12-03 11:00:00,73.2,73.22,73.0,73.06,83900.0,48.7929,48.8062,48.6596,48.6996,83900.0
2014-12-03 11:30:00,73.06,73.2,72.96,73.06,55600.0,48.6996,48.7929,48.6329,48.6996,55600.0
2014-12-03 12:00:00,73.06,73.07,72.96,72.97,20100.0,48.6996,48.7063,48.6329,48.6396,20100.0
2014-12-03 12:30:00,72.98,73.08,72.96,73.01,33000.0,48.6463,48.7129,48.6329,48.6663,33000.0
2014-12-03 13:00:00,73.01,73.14,73.0,73.08,29200.0,48.6663,48.7529,48.6596,48.7129,29200.0
2014-12-03 13:30:00,73.08,73.29,73.03,73.27,33100.0,48.7129,48.8529,48.6796,48.8396,33100.0
2014-12-03 14:00:00,73.27,73.28,73.06,73.07,73700.0,48.8396,48.8462,48.6996,48.7063,73700.0
2014-12-03 14:30:00,73.08,73.16,72.9,72.97,26000.0,48.7129,48.7662,48.5929,48.6396,26000.0
2014-12-03 15:00:00,72.94,73.05,72.88,73.01,48400.0,48.6196,48.6929,48.5796,48.6663,48400.0
2014-12-03 15:30:00,73.01,73.07,72.85,72.91,176000.0,48.6663,48.7063,48.5596,48.5996,176000.0
2014-12-04 09:30:00,72.98,73.4,72.8,73.09,110800.0,48.6463,48.9262,48.5263,48.7196,110800.0
2014-12-04 10:00:00,73.1,73.81,73.08,73.49,101000.0,48.7263,49.1995,48.7129,48.9862,101000.0
2014-12-04 10:30:00,73.49,73.84,73.34,73.81,90200.0,48.9862,49.2195,48.8862,49.1995,90200.0
2014-12-04 11:00:00,73.82,74.02,73.78,73.81,65700.0,49.2062,49.3395,49.1795,49.1995,65700.0
2014-12-04 11:30:00,73.81,73.97,73.68,73.97,62600.0,49.1995,49.3062,49.1129,49.3062,62600.0
2014-12-04 12:00:00,73.96,74.22,73.92,74.08,110900.0,49.2995,49.4728,49.2728,49.3795,110900.0
2014-12-04 12:30:00,74.08,74.2,73.93,73.94,49500.0,49.3795,49.4595,49.2795,49.2862,49500.0
2014-12-04 13:00:00,73.95,74.14,73.95,74.11,26600.0,49.2928,49.4195,49.2928,49.3995,26600.0
2014-12-04 13:30:00,74.1,74.46,74.1,74.35,41900.0,49.3928,49.6328,49.3928,49.5595,41900.0
2014-12-04 14:00:00,74.36,74.37,73.98,73.98,76400.0,49.5661,49.5728,49.3128,49.3128,76400.0
2014-12-04 14:30:00,73.99,74.3,73.95,74.25,55200.0,49.3195,49.5261,49.2928,49.4928,55200.0
2014-12-04 15:00:00,74.26,74.43,74.25,74.34,91800.0,49.4995,49.6128,49.4928,49.5528,91800.0
2014-12-04 15:30:00,74.33,74.46,74.31,74.44,111400.0,49.5461,49.6328,49.5328,49.6195,111400.0
2014-12-05 09:30:00,73.82,74.39,73.38,73.83,120300.0,49.2062,49.5861,48.9129,49.2128,120300.0
2014-12-05 10:00:00,73.82,74.14,73.45,74.0,97100.0,49.2062,49.4195,48.9596,49.3262,97100.0
2014-12-05 10:30:00,73.98,74.29,73.97,74.0,96200.0,49.3128,49.5195,49.3062,49.3262,96200.0
2014-12-05 11:00:00,73.99,74.21,73.95,74.11,24500.0,49.3195,49.4661,49.2928,49.3995,24500.0
2014-12-05 11:30:00,74.1,74.15,73.82,74.1,21100.0,49.3928,49.4261,49.2062,49.3928,21100.0
2014-12-05 12:00:00,74.1,74.19,74.02,74.14,22700.0,49.3928,49.4528,49.3395,49.4195,22700.0
2014-12-05 12:30:00,74.14,74.2,74.09,74.15,17000.0,49.4195,49.4595,49.3862,49.4261,17000.0
2014-12-05 13:00:00,74.15,74.23,74.04,74.2,22000.0,49.4261,49.4795,49.3528,49.4595,22000.0
2014-12-05 13:30:00,74.2,74.34,74.17,74.22,34800.0,49.4595,49.5528,49.4395,49.4728,34800.0
2014-12-05 14:00:00,74.23,74.28,74.2,74.28,24800.0,49.4795,49.5128,49.4595,49.5128,24800.0
2014-12-05 14:30:00,74.28,74.35,74.2,74.24,56500.0,49.5128,49.5595,49.4595,49.4861,56500.0
2014-12-05 15:00:00,74.25,74.45,74.23,74.45,53200.0,49.4928,49.6261,49.4795,49.6261,53200.0
2014-12-05 15:30:00,74.45,74.56,74.25,74.5,132900.0,49.6261,49.6994,49.4928,49.6594,132900.0
2014-12-08 09:30:00,74.41,75.49,74.41,75.19,56000.0,49.5995,50.3194,49.5995,50.1194,56000.0
2014-12-08 10:00:00,75.22,75.55,75.11,75.3,63800.0,50.1394,50.3593,50.0661,50.1927,63800.0
2014-12-08 10:30:00,75.3,75.72,75.3,75.33,33700.0,50.1927,50.4727,50.1927,50.2127,33700.0
2014-12-08 11:00:00,75.32,75.43,75.16,75.28,41800.0,50.206,50.2794,50.0994,50.1794,41800.0
2014-12-08 11:30:00,75.3,75.34,75.11,75.33,25800.0,50.1927,50.2194,50.0661,50.2127,25800.0
2014-12-08 12:00:00,75.34,75.35,74.82,74.82,31000.0,50.2194,50.226,49.8728,49.8728,31000.0
2014-12-08 12:30:00,74.85,74.95,74.79,74.82,21600.0,49.8927,49.9594,49.8528,49.8728,21600.0
2014-12-08 13:00:00,74.81,74.98,74.75,74.9,24500.0,49.8661,49.9794,49.8261,49.9261,24500.0
2014-12-08 13:30:00,74.86,74.91,74.71,74.84,21700.0,49.8994,49.9327,49.7994,49.8861,21700.0
2014-12-08 14:00:00,74.81,74.97,74.71,74.81,31800.0,49.8661,49.9727,49.7994,49.8661,31800.0
2014-12-08 14:30:00,74.83,75.08,74.78,75.01,36900.0,49.8794,50.0461,49.8461,49.9994,36900.0
2014-12-08 15:00:00,75.02,75.02,74.83,74.99,52300.0,50.0061,50.0061,49.8794,49.9861,52300.0
2014-12-08 15:30:00,75.0,75.0,74.72,74.84,117400.0,49.9927,49.9927,49.8061,49.8861,117400.0
2014-12-09 09:30:00,74.46,74.87,74.46,74.62,37800.0,49.6328,49.9061,49.6328,49.7394,37800.0
2014-12-09 10:00:00,74.62,74.66,74.42,74.53,14100.0,49.7394,49.7661,49.6061,49.6794,14100.0
2014-12-09 10:30:00,74.51,74.63,74.39,74.55,17600.0,49.6661,49.7461,49.5861,49.6928,17600.0
2014-12-09 11:00:00,74.59,74.81,74.54,74.79,18000.0,49.7194,49.8661,49.6861,49.8528,18000.0
2014-12-09 11:30:00,74.8,75.1,74.78,75.07,18000.0,49.8594,50.0594,49.8461,50.0394,18000.0
2014-12-09 12:00:00,75.08,75.08,74.87,74.97,14500.0,50.0461,50.0461,49.9061,49.9727,14500.0
2014-12-09 12:30:00,74.94,75.06,74.85,74.91,45300.0,49.9527,50.0327,49.8927,49.9327,45300.0
2014-12-09 13:00:00,74.9,74.92,74.8,74.83,29600.0,49.9261,49.9394,49.8594,49.8794,29600.0
2014-12-09 13:30:00,74.8,74.85,74.7,74.7,16400.0,49.8594,49.8927,49.7928,49.7928,16400.0
2014-12-09 14:00:00,74.7,74.74,74.59,74.7,9300.0,49.7928,49.8194,49.7194,49.7928,9300.0
2014-12-09 14:30:00,74.7,74.73,74.5,74.65,10400.0,49.7928,49.8128,49.6594,49.7594,10400.0
2014-12-09 15:00:00,74.7,74.72,74.61,74.64,22800.0,49.7928,49.8061,49.7328,49.7528,22800.0
2014-12-09 15:30:00,74.62,74.76,74.55,74.71,59800.0,49.7394,49.8328,49.6928,49.7994,59800.0
2014-12-10 09:30:00,74.74,75.11,74.34,74.95,52400.0,49.8194,50.0661,49.5528,49.9594,52400.0
2014-12-10 10:00:00,74.96,75.43,74.91,75.39,118900.0,49.9661,50.2794,49.9327,50.2527,118900.0
2014-12-10 10:30:00,75.4,75.47,75.16,75.32,66500.0,50.2594,50.306,50.0994,50.206,66500.0
2014-12-10 11:00:00,75.32,75.35,75.17,75.2,37700.0,50.206,50.226,50.1061,50.126,37700.0
2014-12-10 11:30:00,75.18,75.31,75.07,75.22,50200.0,50.1127,50.1994,50.0394,50.1394,50200.0
2014-12-10 12:00:00,75.18,75.24,74.98,75.02,29400.0,50.1127,50.1527,49.9794,50.0061,29400.0
2014-12-10 12:30:00,75.02,75.03,74.95,74.97,17800.0,50.0061,50.0127,49.9594,49.9727,17800.0
2014-12-10 13:00:00,74.98,75.09,74.95,75.04,23100.0,49.9794,50.0527,49.9594,50.0194,23100.0
2014-12-10 13:30:00,75.02,75.04,74.82,74.9,25400.0,50.0061,50.0194,49.8728,49.9261,25400.0
2014-12-10 14:00:00,74.88,75.03,74.72,74.74,24700.0,49.9127,50.0127,49.8061,49.8194,24700.0
2014-12-10 14:30:00,74.77,74.77,74.51,74.54,29300.0,49.8394,49.8394,49.6661,49.6861,29300.0
2014-12-10 15:00:00,74.55,75.04,74.55,74.95,45200.0,49.6928,50.0194,49.6928,49.9594,45200.0
2014-12-10 15:30:00,74.95,75.03,74.79,74.84,103500.0,49.9594,50.0127,49.8528,49.8861,103500.0
2014-12-11 09:30:00,75.15,75.32,74.64,74.67,46900.0,50.0927,50.206,49.7528,49.7728,46900.0
2014-12-11 10:00:00,74.62,74.99,74.58,74.87,32600.0,49.7394,49.9861,49.7128,49.9061,32600.0
2014-12-11 10:30:00,74.92,74.98,74.74,74.85,16300.0,49.9394,49.9794,49.8194,49.8927,16300.0
2014-12-11 11:00:00,74.83,74.88,74.73,74.75,13100.0,49.8794,49.9127,49.8128,49.8261,13100.0
2014-12-11 11:30:00,74.77,74.88,74.76,74.84,12300.0,49.8394,49.9127,49.8328,49.8861,12300.0
2014-12-11 12:00:00,74.85,74.86,74.72,74.72,9300.0,49.8927,49.8994,49.8061,49.8061,9300.0
2014-12-11 12:30:00,74.71,74.92,74.71,74.83,13100.0,49.7994,49.9394,49.7994,49.8794,13100.0
2014-12-11 13:00:00,74.8,74.8,74.68,74.78,9000.0,49.8594,49.8594,49.7794,49.8461,9000.0
2014-12-11 13:30:00,74.78,74.9,74.73,74.73,12400.0,49.8461,49.9261,49.8128,49.8128,12400.0
2014-12-11 14:00:00,74.71,74.71,74.56,74.58,14100.0,49.7994,49.7994,49.6994,49.7128,14100.0
2014-12-11 14:30:00,74.6,74.76,74.58,74.71,30000.0,49.7261,49.8328,49.7128,49.7994,30000.0
2014-12-11 15:00:00,74.68,74.71,74.57,74.6,36200.0,49.7794,49.7994,49.7061,49.7261,36200.0
2014-12-11 15:30:00,74.59,74.66,74.29,74.3,100300.0,49.7194,49.7661,49.5195,49.5261,100300.0
2014-12-12 09:30:00,74.35,74.35,73.66,73.96,137400.0,49.5595,49.5595,49.0995,49.2995,137400.0
2014-12-12 10:00:00,73.95,74.08,73.68,74.01,72800.0,49.2928,49.3795,49.1129,49.3328,72800.0
2014-12-12 10:30:00,74.01,74.03,73.79,73.79,39800.0,49.3328,49.3462,49.1862,49.1862,39800.0
2014-12-12 11:00:00,73.77,73.81,73.62,73.65,62000.0,49.1729,49.1995,49.0729,49.0929,62000.0
2014-12-12 11:30:00,73.65,73.7,73.54,73.62,41200.0,49.0929,49.1262,49.0195,49.0729,41200.0
2014-12-12 12:00:00,73.61,73.64,73.47,73.59,38800.0,49.0662,49.0862,48.9729,49.0529,38800.0
2014-12-12 12:30:00,73.6,73.61,73.49,73.57,32400.0,49.0595,49.0662,48.9862,49.0395,32400.0
2014-12-12 13:00:00,73.56,73.58,73.48,73.56,27100.0,49.0329,49.0462,48.9795,49.0329,27100.0
2014-12-12 13:30:00,73.56,73.57,73.39,73.48,35900.0,49.0329,49.0395,48.9196,48.9795,35900.0
2014-12-12 14:00:00,73.47,73.47,73.13,73.26,63500.0,48.9729,48.9729,48.7462,48.8329,63500.0
2014-12-12 14:30:00,73.26,73.29,73.14,73.26,49100.0,48.8329,48.8529,48.7529,48.8329,49100.0
2014-12-12 15:00:00,73.28,73.32,73.12,73.31,57100.0,48.8462,48.8729,48.7396,48.8662,57100.0
2014-12-12 15:30:00,73.31,73.34,73.07,73.16,225600.0,48.8662,48.8862,48.7063,48.7662,225600.0
2014-12-15 09:30:00,72.98,73.25,72.37,72.85,58600.0,49.0897,49.2713,48.6794,49.0023,58600.0
2014-12-15 10:00:00,72.85,73.0,72.68,72.7,39400.0,49.0023,49.1032,48.8879,48.9014,39400.0
2014-12-15 10:30:00,72.74,72.74,72.4,72.61,47900.0,48.9283,48.9283,48.6996,48.8408,47900.0
2014-12-15 11:00:00,72.64,72.82,72.55,72.58,89100.0,48.861,48.9821,48.8005,48.8207,89100.0
2014-12-15 11:30:00,72.59,72.66,72.04,72.06,60700.0,48.8274,48.8745,48.4574,48.4709,60700.0
2014-12-15 12:00:00,72.06,72.31,72.03,72.31,34300.0,48.4709,48.6391,48.4507,48.6391,34300.0
2014-12-15 12:30:00,72.29,72.66,72.14,72.66,33700.0,48.6256,48.8745,48.5247,48.8745,33700.0
2014-12-15 13:00:00,72.66,72.66,72.29,72.42,58000.0,48.8745,48.8745,48.6256,48.713,58000.0
2014-12-15 13:30:00,72.4,72.49,72.3,72.32,32900.0,48.6996,48.7601,48.6323,48.6458,32900.0
2014-12-15 14:00:00,72.34,72.62,72.34,72.62,35900.0,48.6592,48.8476,48.6592,48.8476,35900.0
2014-12-15 14:30:00,72.58,72.69,72.39,72.47,35500.0,48.8207,48.8947,48.6929,48.7467,35500.0
2014-12-15 15:00:00,72.46,72.63,72.45,72.54,44200.0,48.7399,48.8543,48.7332,48.7938,44200.0
2014-12-15 15:30:00,72.52,72.58,72.4,72.42,141900.0,48.7803,48.8207,48.6996,48.713,141900.0
2014-12-16 09:30:00,72.28,72.76,71.84,71.97,157900.0,48.6189,48.9417,48.3229,48.4104,157900.0
2014-12-16 10:00:00,72.05,72.43,71.79,72.31,67300.0,48.4642,48.7198,48.2893,48.6391,67300.0
2014-12-16 10:30:00,72.31,72.96,72.14,72.94,65200.0,48.6391,49.0763,48.5247,49.0628,65200.0
2014-12-16 11:00:00,72.94,73.08,72.74,73.03,66200.0,49.0628,49.157,48.9283,49.1234,66200.0
2014-12-16 11:30:00,73.02,73.33,72.99,73.3,66000.0,49.1166,49.3251,49.0964,49.305,66000.0
2014-12-16 12:00:00,73.3,73.41,73.22,73.25,32200.0,49.305,49.379,49.2512,49.2713,32200.0
2014-12-16 12:30:00,73.25,73.4,73.19,73.27,46400.0,49.2713,49.3722,49.231,49.2848,46400.0
2014-12-16 13:00:00,73.26,73.34,73.15,73.22,32700.0,49.2781,49.3319,49.2041,49.2512,32700.0
2014-12-16 13:30:00,73.2,73.5,73.18,73.44,52200.0,49.2377,49.4395,49.2243,49.3991,52200.0
2014-12-16 14:00:00,73.43,73.52,73.31,73.38,29000.0,49.3924,49.453,49.3117,49.3588,29000.0
2014-12-16 14:30:00,73.38,73.45,73.33,73.43,35100.0,49.3588,49.4059,49.3251,49.3924,35100.0
2014-12-16 15:00:00,73.42,73.47,73.16,73.26,75500.0,49.3857,49.4193,49.2108,49.2781,75500.0
2014-12-16 15:30:00,73.22,73.41,73.06,73.08,114000.0,49.2512,49.379,49.1435,49.157,114000.0
2014-12-17 09:30:00,73.31,74.06,72.89,73.74,46500.0,49.3117,49.8162,49.0292,49.6009,46500.0
2014-12-17 10:00:00,73.74,73.77,73.43,73.68,29700.0,49.6009,49.6211,49.3924,49.5606,29700.0
2014-12-17 10:30:00,73.65,73.72,73.51,73.61,26000.0,49.5404,49.5875,49.4462,49.5135,26000.0
2014-12-17 11:00:00,73.6,73.63,73.44,73.5,81400.0,49.5068,49.5269,49.3991,49.4395,81400.0
2014-12-17 11:30:00,73.5,73.55,73.39,73.44,43500.0,49.4395,49.4731,49.3655,49.3991,43500.0
2014-12-17 12:00:00,73.48,73.7,73.47,73.61,31100.0,49.426,49.574,49.4193,49.5135,31100.0
2014-12-17 12:30:00,73.6,73.64,73.47,73.51,45500.0,49.5068,49.5337,49.4193,49.4462,45500.0
2014-12-17 13:00:00,73.49,73.82,73.49,73.82,14800.0,49.4328,49.6547,49.4328,49.6547,14800.0
2014-12-17 13:30:00,73.83,73.91,73.72,73.79,28700.0,49.6615,49.7153,49.5875,49.6346,28700.0
2014-12-17 14:00:00,73.83,74.45,73.79,74.21,66700.0,49.6615,50.0785,49.6346,49.9171,66700.0
2014-12-17 14:30:00,74.25,74.28,74.05,74.15,57700.0,49.944,49.9642,49.8095,49.8767,57700.0
2014-12-17 15:00:00,74.13,74.41,73.93,74.36,43200.0,49.8633,50.0516,49.7287,50.018,43200.0
2014-12-17 15:30:00,74.42,74.7,74.4,74.69,132400.0,50.0583,50.2467,50.0449,50.2399,132400.0
2014-12-18 09:30:00,74.92,75.3,74.86,74.97,64400.0,50.3947,50.6503,50.3543,50.4283,64400.0
2014-12-18 10:00:00,75.01,75.37,74.82,75.06,36300.0,50.4552,50.6973,50.3274,50.4888,36300.0
2014-12-18 10:30:00,75.04,75.11,74.72,74.75,34000.0,50.4754,50.5225,50.2601,50.2803,34000.0
2014-12-18 11:00:00,74.78,75.01,74.74,74.85,37100.0,50.3005,50.4552,50.2736,50.3476,37100.0
2014-12-18 11:30:00,74.85,74.96,74.58,74.8,24000.0,50.3476,50.4216,50.166,50.3139,24000.0
2014-12-18 12:00:00,74.82,74.99,74.82,74.9,21100.0,50.3274,50.4417,50.3274,50.3812,21100.0
2014-12-18 12:30:00,74.87,75.02,74.85,74.97,26800.0,50.361,50.4619,50.3476,50.4283,26800.0
2014-12-18 13:00:00,74.92,75.04,74.86,74.96,21300.0,50.3947,50.4754,50.3543,50.4216,21300.0
2014-12-18 13:30:00,74.94,74.97,74.62,74.65,24400.0,50.4081,50.4283,50.1929,50.213,24400.0
2014-12-18 14:00:00,74.66,74.77,74.58,74.65,23700.0,50.2198,50.2938,50.166,50.213,23700.0
2014-12-18 14:30:00,74.65,74.71,74.48,74.64,22200.0,50.213,50.2534,50.0987,50.2063,22200.0
2014-12-18 15:00:00,74.62,74.74,74.56,74.73,36800.0,50.1929,50.2736,50.1525,50.2669,36800.0
2014-12-18 15:30:00,74.73,74.91,74.66,74.87,286400.0,50.2669,50.3879,50.2198,50.361,286400.0
2014-12-19 09:30:00,75.04,75.41,74.86,75.31,98700.0,50.4754,50.7243,50.3543,50.657,98700.0
2014-12-19 10:00:00,75.33,75.35,75.2,75.3,39000.0,50.6704,50.6839,50.583,50.6503,39000.0
2014-12-19 10:30:00,75.29,75.31,75.03,75.23,90100.0,50.6435,50.657,50.4686,50.6032,90100.0
2014-12-19 11:00:00,75.23,75.27,75.07,75.08,48700.0,50.6032,50.6301,50.4956,50.5023,48700.0
2014-12-19 11:30:00,75.06,75.15,75.01,75.15,34100.0,50.4888,50.5494,50.4552,50.5494,34100.0
2014-12-19 12:00:00,75.11,75.18,74.7,74.9,65500.0,50.5225,50.5695,50.2467,50.3812,65500.0
2014-12-19 12:30:00,74.92,75.08,74.92,75.01,13100.0,50.3947,50.5023,50.3947,50.4552,13100.0
2014-12-19 13:00:00,75.01,75.12,74.98,75.09,18500.0,50.4552,50.5292,50.435,50.509,18500.0
2014-12-19 13:30:00,75.09,75.12,75.03,75.04,27400.0,50.509,50.5292,50.4686,50.4754,27400.0
2014-12-19 14:00:00,75.04,75.15,74.98,75.06,32100.0,50.4754,50.5494,50.435,50.4888,32100.0
2014-12-19 14:30:00,75.06,75.07,75.01,75.05,32500.0,50.4888,50.4956,50.4552,50.4821,32500.0
2014-12-19 15:00:00,75.05,75.08,74.99,75.04,107500.0,50.4821,50.5023,50.4417,50.4754,107500.0
2014-12-19 15:30:00,75.06,75.14,74.94,75.07,429400.0,50.4888,50.5426,50.4081,50.4956,429400.0
2014-12-22 09:30:00,75.26,75.59,75.1,75.19,78900.0,50.6234,50.8453,50.5157,50.5763,78900.0
2014-12-22 10:00:00,75.17,75.31,75.11,75.27,29400.0,50.5628,50.657,50.5225,50.6301,29400.0
2014-12-22 10:30:00,75.29,75.31,74.95,75.23,24600.0,50.6435,50.657,50.4148,50.6032,24600.0
2014-12-22 11:00:00,75.21,75.32,75.09,75.3,34100.0,50.5897,50.6637,50.509,50.6503,34100.0
2014-12-22 11:30:00,75.31,75.49,75.28,75.49,25600.0,50.657,50.7781,50.6368,50.7781,25600.0
2014-12-22 12:00:00,75.5,75.77,75.5,75.72,20300.0,50.7848,50.9664,50.7848,50.9328,20300.0
2014-12-22 12:30:00,75.72,76.01,75.72,75.97,17100.0,50.9328,51.1278,50.9328,51.1009,17100.0
2014-12-22 13:00:00,75.96,75.96,75.73,75.78,28000.0,51.0942,51.0942,50.9395,50.9731,28000.0
2014-12-22 13:30:00,75.8,75.89,75.62,75.88,54800.0,50.9866,51.0471,50.8655,51.0404,54800.0
2014-12-22 14:00:00,75.9,76.07,75.83,76.07,23900.0,51.0539,51.1682,51.0068,51.1682,23900.0
2014-12-22 14:30:00,76.08,76.17,76.07,76.13,26500.0,51.1749,51.2355,51.1682,51.2086,26500.0
2014-12-22 15:00:00,76.14,76.25,76.13,76.23,35900.0,51.2153,51.2893,51.2086,51.2758,35900.0
2014-12-22 15:30:00,76.24,76.49,76.19,76.45,166200.0,51.2825,51.4507,51.2489,51.4238,166200.0
2014-12-23 09:30:00,76.69,76.72,76.04,76.49,23500.0,51.5852,51.6054,51.148,51.4507,23500.0
2014-12-23 10:00:00,76.58,76.58,76.14,76.33,32400.0,51.5112,51.5112,51.2153,51.3431,32400.0
2014-12-23 10:30:00,76.29,76.36,75.98,76.12,23400.0,51.3162,51.3633,51.1077,51.2018,23400.0
2014-12-23 11:00:00,76.12,76.12,75.73,75.82,18100.0,51.2018,51.2018,50.9395,51.0,18100.0
2014-12-23 11:30:00,75.82,75.91,75.66,75.81,21000.0,51.0,51.0606,50.8924,50.9933,21000.0
2014-12-23 12:00:00,75.83,75.89,75.74,75.88,24400.0,51.0068,51.0471,50.9462,51.0404,24400.0
2014-12-23 12:30:00,75.91,75.99,75.91,75.92,16000.0,51.0606,51.1144,51.0606,51.0673,16000.0
2014-12-23 13:00:00,75.92,76.0,75.9,75.97,46900.0,51.0673,51.1211,51.0539,51.1009,46900.0
2014-12-23 13:30:00,75.98,76.02,75.84,75.87,12000.0,51.1077,51.1346,51.0135,51.0337,12000.0
2014-12-23 14:00:00,75.88,75.93,75.84,75.9,9000.0,51.0404,51.074,51.0135,51.0539,9000.0
2014-12-23 14:30:00,75.91,75.93,75.79,75.79,12200.0,51.0606,51.074,50.9799,50.9799,12200.0
2014-12-23 15:00:00,75.79,75.9,75.78,75.9,22900.0,50.9799,51.0539,50.9731,51.0539,22900.0
2014-12-23 15:30:00,75.89,76.03,75.84,75.99,67400.0,51.0471,51.1413,51.0135,51.1144,67400.0
2014-12-24 09:30:00,76.05,76.38,75.96,76.31,17900.0,51.1547,51.3767,51.0942,51.3296,17900.0
2014-12-24 10:00:00,76.29,76.29,75.81,76.0,21000.0,51.3162,51.3162,50.9933,51.1211,21000.0
2014-12-24 10:30:00,75.96,75.96,75.66,75.66,12600.0,51.0942,51.0942,50.8924,50.8924,12600.0
2014-12-24 11:00:00,75.61,75.63,75.36,75.53,14200.0,50.8588,50.8722,50.6906,50.805,14200.0
2014-12-24 11:30:00,75.55,75.71,75.44,75.48,12000.0,50.8184,50.926,50.7444,50.7713,12000.0
2014-12-24 12:00:00,75.49,75.53,75.31,75.39,15900.0,50.7781,50.805,50.657,50.7108,15900.0
2014-12-24 12:30:00,75.39,75.59,75.31,75.46,38600.0,50.7108,50.8453,50.657,50.7579,38600.0
2014-12-26 09:30:00,75.43,75.87,75.32,75.71,10700.0,50.7377,51.0337,50.6637,50.926,10700.0
2014-12-26 10:00:00,75.71,75.74,75.35,75.36,17600.0,50.926,50.9462,50.6839,50.6906,17600.0
2014-12-26 10:30:00,75.35,75.54,75.3,75.42,25800.0,50.6839,50.8117,50.6503,50.731,25800.0
2014-12-26 11:00:00,75.45,75.48,75.29,75.35,9600.0,50.7512,50.7713,50.6435,50.6839,9600.0
2014-12-26 11:30:00,75.35,75.4,75.25,75.33,23800.0,50.6839,50.7175,50.6166,50.6704,23800.0
2014-12-26 12:00:00,75.4,75.67,75.39,75.63,13200.0,50.7175,50.8991,50.7108,50.8722,13200.0
2014-12-26 12:30:00,75.65,75.72,75.63,75.69,4700.0,50.8857,50.9328,50.8722,50.9126,4700.0
2014-12-26 13:00:00,75.71,75.75,75.69,75.71,2900.0,50.926,50.953,50.9126,50.926,2900.0
2014-12-26 13:30:00,75.71,75.74,75.63,75.68,3300.0,50.926,50.9462,50.8722,50.9059,3300.0
2014-12-26 14:00:00,75.7,75.73,75.67,75.71,7300.0,50.9193,50.9395,50.8991,50.926,7300.0
2014-12-26 14:30:00,75.72,75.72,75.57,75.67,7500.0,50.9328,50.9328,50.8319,50.8991,7500.0
2014-12-26 15:00:00,75.67,75.67,75.54,75.58,17800.0,50.8991,50.8991,50.8117,50.8386,17800.0
2014-12-26 15:30:00,75.59,75.59,75.43,75.56,41400.0,50.8453,50.8453,50.7377,50.8252,41400.0
2014-12-29 09:30:00,75.54,76.1,75.43,75.97,22000.0,50.8117,51.1884,50.7377,51.1009,22000.0
2014-12-29 10:00:00,75.96,76.27,75.89,76.22,19400.0,51.0942,51.3027,51.0471,51.2691,19400.0
2014-12-29 10:30:00,76.23,76.36,76.2,76.26,23500.0,51.2758,51.3633,51.2556,51.296,23500.0
2014-12-29 11:00:00,76.26,76.26,75.95,76.02,10000.0,51.296,51.296,51.0875,51.1346,10000.0
2014-12-29 11:30:00,76.02,76.07,75.76,75.81,12700.0,51.1346,51.1682,50.9597,50.9933,12700.0
2014-12-29 12:00:00,75.79,75.83,75.72,75.73,9600.0,50.9799,51.0068,50.9328,50.9395,9600.0
2014-12-29 12:30:00,75.72,75.73,75.6,75.6,5600.0,50.9328,50.9395,50.8521,50.8521,5600.0
2014-12-29 13:00:00,75.61,75.75,75.59,75.73,8400.0,50.8588,50.953,50.8453,50.9395,8400.0
2014-12-29 13:30:00,75.74,75.93,75.72,75.92,11600.0,50.9462,51.074,50.9328,51.0673,11600.0
2014-12-29 14:00:00,75.91,76.06,75.87,75.94,15200.0,51.0606,51.1615,51.0337,51.0808,15200.0
2014-12-29 14:30:00,75.91,75.91,75.69,75.69,10300.0,51.0606,51.0606,50.9126,50.9126,10300.0
2014-12-29 15:00:00,75.72,75.75,75.56,75.6,10800.0,50.9328,50.953,50.8252,50.8521,10800.0
2014-12-29 15:30:00,75.59,75.84,75.56,75.74,57700.0,50.8453,51.0135,50.8252,50.9462,57700.0
2014-12-30 09:30:00,75.2,76.01,74.19,74.99,43100.0,50.583,51.1278,49.9036,50.4417,43100.0
2014-12-30 10:00:00,75.26,75.58,75.11,75.4,58500.0,50.6234,50.8386,50.5225,50.7175,58500.0
2014-12-30 10:30:00,75.36,75.4,75.24,75.33,29200.0,50.6906,50.7175,50.6099,50.6704,29200.0
2014-12-30 11:00:00,75.35,75.43,75.31,75.32,23200.0,50.6839,50.7377,50.657,50.6637,23200.0
2014-12-30 11:30:00,75.36,75.4,75.33,75.39,17900.0,50.6906,50.7175,50.6704,50.7108,17900.0
2014-12-30 12:00:00,75.38,75.41,75.34,75.37,42600.0,50.7041,50.7243,50.6772,50.6973,42600.0
2014-12-30 12:30:00,75.36,75.36,75.17,75.18,26900.0,50.6906,50.6906,50.5628,50.5695,26900.0
2014-12-30 13:00:00,75.17,75.17,74.93,75.02,22100.0,50.5628,50.5628,50.4014,50.4619,22100.0
2014-12-30 13:30:00,75.03,75.08,74.94,75.02,23800.0,50.4686,50.5023,50.4081,50.4619,23800.0
2014-12-30 14:00:00,75.02,75.09,74.97,75.06,19400.0,50.4619,50.509,50.4283,50.4888,19400.0
2014-12-30 14:30:00,75.07,75.23,75.06,75.12,29100.0,50.4956,50.6032,50.4888,50.5292,29100.0
2014-12-30 15:00:00,75.12,75.21,75.06,75.15,21500.0,50.5292,50.5897,50.4888,50.5494,21500.0
2014-12-30 15:30:00,75.15,75.15,74.89,74.98,85400.0,50.5494,50.5494,50.3745,50.435,85400.0
2014-12-31 09:30:00,75.23,75.61,74.95,75.26,38500.0,50.6032,50.8588,50.4148,50.6234,38500.0
2014-12-31 10:00:00,75.22,75.31,74.95,74.98,38200.0,50.5965,50.657,50.4148,50.435,38200.0
2014-12-31 10:30:00,75.01,75.22,75.01,75.19,22600.0,50.4552,50.5965,50.4552,50.5763,22600.0
2014-12-31 11:00:00,75.21,75.22,75.12,75.14,12100.0,50.5897,50.5965,50.5292,50.5426,12100.0
2014-12-31 11:30:00,75.16,75.23,75.05,75.23,13500.0,50.5561,50.6032,50.4821,50.6032,13500.0
2014-12-31 12:00:00,75.23,75.33,75.15,75.27,17200.0,50.6032,50.6704,50.5494,50.6301,17200.0
2014-12-31 12:30:00,75.27,75.3,75.0,75.0,15500.0,50.6301,50.6503,50.4485,50.4485,15500.0
2014-12-31 13:00:00,75.0,75.09,74.6,74.61,20200.0,50.4485,50.509,50.1794,50.1861,20200.0
2014-12-31 13:30:00,74.68,74.75,74.55,74.61,21300.0,50.2332,50.2803,50.1458,50.1861,21300.0
2014-12-31 14:00:00,74.57,74.62,74.37,74.39,19300.0,50.1592,50.1929,50.0247,50.0382,19300.0
2014-12-31 14:30:00,74.4,74.44,74.27,74.32,17300.0,50.0449,50.0718,49.9574,49.9911,17300.0
2014-12-31 15:00:00,74.34,74.48,74.31,74.42,28800.0,50.0045,50.0987,49.9843,50.0583,28800.0
2014-12-31 15:30:00,74.42,74.43,73.75,73.89,142300.0,50.0583,50.0651,49.6077,49.7018,142300.0
2015-01-02 09:30:00,74.02,74.36,73.96,74.15,25900.0,49.7893,50.018,49.7489,49.8767,25900.0
2015-01-02 10:00:00,74.13,74.66,74.12,74.65,31400.0,49.8633,50.2198,49.8565,50.213,31400.0
2015-01-02 10:30:00,74.64,74.65,74.27,74.54,16400.0,50.2063,50.213,49.9574,50.1391,16400.0
2015-01-02 11:00:00,74.54,74.94,74.44,74.81,34900.0,50.1391,50.4081,50.0718,50.3207,34900.0
2015-01-02 11:30:00,74.76,75.09,74.7,74.99,25400.0,50.287,50.509,50.2467,50.4417,25400.0
2015-01-02 12:00:00,75.02,75.25,74.92,75.21,14100.0,50.4619,50.6166,50.3947,50.5897,14100.0
2015-01-02 12:30:00,75.26,75.4,75.09,75.17,28900.0,50.6234,50.7175,50.509,50.5628,28900.0
2015-01-02 13:00:00,75.2,75.34,75.02,75.02,20300.0,50.583,50.6772,50.4619,50.4619,20300.0
2015-01-02 13:30:00,74.99,75.04,74.87,74.98,19900.0,50.4417,50.4754,50.361,50.435,19900.0
2015-01-02 14:00:00,74.98,75.03,74.97,75.01,28500.0,50.435,50.4686,50.4283,50.4552,28500.0
2015-01-02 14:30:00,75.0,75.04,74.95,75.0,26600.0,50.4485,50.4754,50.4148,50.4485,26600.0
2015-01-02 15:00:00,75.0,75.04,74.83,75.0,45200.0,50.4485,50.4754,50.3341,50.4485,45200.0
2015-01-02 15:30:00,75.01,75.28,74.8,75.26,120000.0,50.4552,50.6368,50.3139,50.6234,120000.0
2015-01-05 09:30:00,74.89,75.35,74.8,75.03,30700.0,50.3745,50.6839,50.3139,50.4686,30700.0
2015-01-05 10:00:00,75.05,75.12,74.92,75.0,52000.0,50.4821,50.5292,50.3947,50.4485,52000.0
2015-01-05 10:30:00,75.0,75.39,74.99,75.27,76700.0,50.4485,50.7108,50.4417,50.6301,76700.0
2015-01-05 11:00:00,75.25,75.38,75.09,75.28,89100.0,50.6166,50.7041,50.509,50.6368,89100.0
2015-01-05 11:30:00,75.3,75.41,75.17,75.39,102700.0,50.6503,50.7243,50.5628,50.7108,102700.0
2015-01-05 12:00:00,75.39,75.55,75.36,75.43,66900.0,50.7108,50.8184,50.6906,50.7377,66900.0
2015-01-05 12:30:00,75.44,75.45,75.11,75.31,91700.0,50.7444,50.7512,50.5225,50.657,91700.0
2015-01-05 13:00:00,75.33,75.33,74.87,75.06,108800.0,50.6704,50.6704,50.361,50.4888,108800.0
2015-01-05 13:30:00,75.06,75.17,74.9,75.03,62700.0,50.4888,50.5628,50.3812,50.4686,62700.0
2015-01-05 14:00:00,75.03,75.1,74.88,75.05,62900.0,50.4686,50.5157,50.3678,50.4821,62900.0
2015-01-05 14:30:00,75.06,75.13,75.0,75.05,62400.0,50.4888,50.5359,50.4485,50.4821,62400.0
2015-01-05 15:00:00,75.02,75.16,74.97,74.98,66000.0,50.4619,50.5561,50.4283,50.435,66000.0
2015-01-05 15:30:00,74.98,75.14,74.97,75.02,149600.0,50.435,50.5426,50.4283,50.4619,149600.0
2015-01-06 09:30:00,75.31,75.63,75.07,75.59,84700.0,50.657,50.8722,50.4956,50.8453,84700.0
2015-01-06 10:00:00,75.58,76.05,75.51,75.7,38200.0,50.8386,51.1547,50.7915,50.9193,38200.0
2015-01-06 10:30:00,75.74,75.97,75.63,75.77,60700.0,50.9462,51.1009,50.8722,50.9664,60700.0
2015-01-06 11:00:00,75.77,76.02,75.7,75.9,120200.0,50.9664,51.1346,50.9193,51.0539,120200.0
2015-01-06 11:30:00,75.86,75.99,75.77,75.77,60600.0,51.0269,51.1144,50.9664,50.9664,60600.0
2015-01-06 12:00:00,75.79,75.84,75.61,75.68,42600.0,50.9799,51.0135,50.8588,50.9059,42600.0
2015-01-06 12:30:00,75.66,75.74,75.61,75.69,106900.0,50.8924,50.9462,50.8588,50.9126,106900.0
2015-01-06 13:00:00,75.71,75.8,75.59,75.71,47000.0,50.926,50.9866,50.8453,50.926,47000.0
2015-01-06 13:30:00,75.67,75.7,75.46,75.65,32500.0,50.8991,50.9193,50.7579,50.8857,32500.0
2015-01-06 14:00:00,75.64,75.67,75.53,75.64,72000.0,50.879,50.8991,50.805,50.879,72000.0
2015-01-06 14:30:00,75.66,75.7,75.48,75.65,72800.0,50.8924,50.9193,50.7713,50.8857,72800.0
2015-01-06 15:00:00,75.66,75.71,75.57,75.69,68900.0,50.8924,50.926,50.8319,50.9126,68900.0
2015-01-06 15:30:00,75.7,75.73,75.5,75.67,150900.0,50.9193,50.9395,50.7848,50.8991,150900.0
2015-01-07 09:30:00,76.03,76.66,75.27,76.43,46300.0,51.1413,51.5651,50.6301,51.4104,46300.0
2015-01-07 10:00:00,76.46,76.5,76.19,76.31,25300.0,51.4305,51.4574,51.2489,51.3296,25300.0
2015-01-07 10:30:00,76.29,76.55,76.23,76.55,33000.0,51.3162,51.4911,51.2758,51.4911,33000.0
2015-01-07 11:00:00,76.59,76.63,76.34,76.53,26700.0,51.518,51.5449,51.3498,51.4776,26700.0
2015-01-07 11:30:00,76.56,76.95,76.5,76.85,36600.0,51.4978,51.7601,51.4574,51.6929,36600.0
2015-01-07 12:00:00,76.87,77.28,76.81,77.24,77200.0,51.7063,51.9821,51.666,51.9552,77200.0
2015-01-07 12:30:00,77.26,77.51,77.14,77.48,40500.0,51.9686,52.1368,51.8879,52.1166,40500.0
2015-01-07 13:00:00,77.5,77.63,77.49,77.61,45800.0,52.1301,52.2175,52.1234,52.2041,45800.0
2015-01-07 13:30:00,77.64,77.81,77.63,77.7,56900.0,52.2243,52.3386,52.2175,52.2646,56900.0
2015-01-07 14:00:00,77.73,77.87,77.62,77.83,69600.0,52.2848,52.379,52.2108,52.3521,69600.0
2015-01-07 14:30:00,77.82,77.9,77.67,77.82,93500.0,52.3453,52.3991,52.2444,52.3453,93500.0
2015-01-07 15:00:00,77.82,77.83,77.62,77.73,44200.0,52.3453,52.3521,52.2108,52.2848,44200.0
2015-01-07 15:30:00,77.73,77.87,77.61,77.72,257700.0,52.2848,52.379,52.2041,52.2781,257700.0
2015-01-08 09:30:00,77.9,77.9,77.37,77.55,53300.0,52.3991,52.3991,52.0426,52.1637,53300.0
2015-01-08 10:00:00,77.59,77.59,76.94,77.17,32000.0,52.1906,52.1906,51.7534,51.9081,32000.0
2015-01-08 10:30:00,77.16,77.16,76.9,76.95,24500.0,51.9014,51.9014,51.7265,51.7601,24500.0
2015-01-08 11:00:00,76.95,77.17,76.93,77.14,33200.0,51.7601,51.9081,51.7467,51.8879,33200.0
2015-01-08 11:30:00,77.13,77.46,77.13,77.33,42200.0,51.8812,52.1032,51.8812,52.0157,42200.0
2015-01-08 12:00:00,77.3,77.35,77.21,77.21,19800.0,51.9956,52.0292,51.935,51.935,19800.0
2015-01-08 12:30:00,77.22,77.45,77.22,77.45,28300.0,51.9417,52.0965,51.9417,52.0965,28300.0
2015-01-08 13:00:00,77.45,77.48,77.27,77.3,46500.0,52.0965,52.1166,51.9754,51.9956,46500.0
2015-01-08 13:30:00,77.29,77.37,77.15,77.19,40000.0,51.9888,52.0426,51.8947,51.9216,40000.0
2015-01-08 14:00:00,77.18,77.23,77.12,77.14,84600.0,51.9148,51.9485,51.8745,51.8879,84600.0
2015-01-08 14:30:00,77.16,77.24,77.13,77.14,31500.0,51.9014,51.9552,51.8812,51.8879,31500.0
2015-01-08 15:00:00,77.14,77.18,76.95,76.97,31900.0,51.8879,51.9148,51.7601,51.7736,31900.0
2015-01-08 15:30:00,76.99,76.99,76.8,76.91,97300.0,51.787,51.787,51.6592,51.7332,97300.0
2015-01-09 09:30:00,76.89,77.35,76.44,76.52,95100.0,51.7198,52.0292,51.4171,51.4709,95100.0
2015-01-09 10:00:00,76.53,76.7,76.48,76.55,80900.0,51.4776,51.592,51.444,51.4911,80900.0
2015-01-09 10:30:00,76.54,76.63,76.28,76.59,52700.0,51.4843,51.5449,51.3095,51.518,52700.0
2015-01-09 11:00:00,76.55,76.7,76.43,76.64,138500.0,51.4911,51.592,51.4104,51.5516,138500.0
2015-01-09 11:30:00,76.66,77.32,76.6,77.32,95900.0,51.5651,52.009,51.5247,52.009,95900.0
2015-01-09 12:00:00,77.34,77.52,77.27,77.52,48300.0,52.0225,52.1435,51.9754,52.1435,48300.0
2015-01-09 12:30:00,77.54,77.82,77.48,77.69,21800.0,52.157,52.3453,52.1166,52.2579,21800.0
2015-01-09 13:00:00,77.69,77.75,77.47,77.49,35400.0,52.2579,52.2982,52.1099,52.1234,35400.0
2015-01-09 13:30:00,77.49,77.51,77.25,77.25,28000.0,52.1234,52.1368,51.9619,51.9619,28000.0
2015-01-09 14:00:00,77.28,77.44,77.23,77.44,30800.0,51.9821,52.0897,51.9485,52.0897,30800.0
2015-01-09 14:30:00,77.43,77.54,77.42,77.5,27100.0,52.083,52.157,52.0763,52.1301,27100.0
2015-01-09 15:00:00,77.48,77.58,77.41,77.52,42600.0,52.1166,52.1839,52.0695,52.1435,42600.0
2015-01-09 15:30:00,77.5,77.73,77.41,77.65,141300.0,52.1301,52.2848,52.0695,52.231,141300.0
2015-01-12 09:30:00,77.5,78.49,77.37,78.4,112600.0,52.1301,52.796,52.0426,52.7355,112600.0
2015-01-12 10:00:00,78.36,78.43,78.01,78.24,46000.0,52.7086,52.7556,52.4731,52.6278,46000.0
2015-01-12 10:30:00,78.29,78.6,78.24,78.58,62400.0,52.6615,52.87,52.6278,52.8565,62400.0
2015-01-12 11:00:00,78.61,78.64,78.32,78.38,87200.0,52.8767,52.8969,52.6817,52.722,87200.0
2015-01-12 11:30:00,78.38,78.67,78.28,78.59,46200.0,52.722,52.9171,52.6547,52.8633,46200.0
2015-01-12 12:00:00,78.6,78.74,78.59,78.7,36800.0,52.87,52.9642,52.8633,52.9373,36800.0
2015-01-12 12:30:00,78.67,78.75,78.57,78.66,31700.0,52.9171,52.9709,52.8498,52.9104,31700.0
2015-01-12 13:00:00,78.66,78.89,78.61,78.71,63800.0,52.9104,53.0651,52.8767,52.944,63800.0
2015-01-12 13:30:00,78.71,78.72,78.57,78.6,23600.0,52.944,52.9507,52.8498,52.87,23600.0
2015-01-12 14:00:00,78.6,78.64,78.57,78.62,28100.0,52.87,52.8969,52.8498,52.8834,28100.0
2015-01-12 14:30:00,78.63,78.81,78.59,78.76,41100.0,52.8902,53.0113,52.8633,52.9776,41100.0
2015-01-12 15:00:00,78.76,78.79,78.68,78.7,49800.0,52.9776,52.9978,52.9238,52.9373,49800.0
2015-01-12 15:30:00,78.71,78.77,78.53,78.71,115600.0,52.944,52.9843,52.8229,52.944,115600.0
2015-01-13 09:30:00,78.7,78.7,78.14,78.6,53100.0,52.9373,52.9373,52.5606,52.87,53100.0
2015-01-13 10:00:00,78.65,78.82,78.33,78.33,27200.0,52.9036,53.018,52.6884,52.6884,27200.0
2015-01-13 10:30:00,78.34,78.38,78.15,78.23,65100.0,52.6951,52.722,52.5673,52.6211,65100.0
2015-01-13 11:00:00,78.22,78.33,78.01,78.05,50100.0,52.6144,52.6884,52.4731,52.5,50100.0
2015-01-13 11:30:00,78.02,78.07,77.86,77.89,37800.0,52.4799,52.5135,52.3722,52.3924,37800.0
2015-01-13 12:00:00,77.9,77.9,77.68,77.69,25300.0,52.3991,52.3991,52.2512,52.2579,25300.0
2015-01-13 12:30:00,77.69,77.81,77.63,77.76,27100.0,52.2579,52.3386,52.2175,52.305,27100.0
2015-01-13 13:00:00,77.76,77.9,77.51,77.56,32400.0,52.305,52.3991,52.1368,52.1704,32400.0
2015-01-13 13:30:00,77.57,77.57,77.02,77.1,33200.0,52.1772,52.1772,51.8072,51.861,33200.0
2015-01-13 14:00:00,77.14,77.21,76.99,77.09,46400.0,51.8879,51.935,51.787,51.8543,46400.0
2015-01-13 14:30:00,77.09,77.15,76.94,76.94,58500.0,51.8543,51.8947,51.7534,51.7534,58500.0
2015-01-13 15:00:00,76.92,77.18,76.88,77.07,34100.0,51.7399,51.9148,51.713,51.8408,34100.0
2015-01-13 15:30:00,77.06,77.43,77.06,77.4,123000.0,51.8341,52.083,51.8341,52.0628,123000.0
2015-01-14 09:30:00,77.01,77.45,76.84,77.43,50800.0,51.8005,52.0965,51.6861,52.083,50800.0
2015-01-14 10:00:00,77.44,77.61,77.24,77.61,36200.0,52.0897,52.2041,51.9552,52.2041,36200.0
2015-01-14 10:30:00,77.64,77.83,77.64,77.81,38800.0,52.2243,52.3521,52.2243,52.3386,38800.0
2015-01-14 11:00:00,77.81,77.98,77.79,77.83,32900.0,52.3386,52.453,52.3252,52.3521,32900.0
2015-01-14 11:30:00,77.82,78.2,77.76,78.07,173300.0,52.3453,52.6009,52.305,52.5135,173300.0
2015-01-14 12:00:00,78.08,78.08,77.77,77.77,79100.0,52.5202,52.5202,52.3117,52.3117,79100.0
2015-01-14 12:30:00,77.77,77.81,77.7,77.8,46000.0,52.3117,52.3386,52.2646,52.3319,46000.0
2015-01-14 13:00:00,77.79,77.84,77.73,77.76,53300.0,52.3252,52.3588,52.2848,52.305,53300.0
2015-01-14 13:30:00,77.76,77.81,77.59,77.61,57900.0,52.305,52.3386,52.1906,52.2041,57900.0
2015-01-14 14:00:00,77.61,77.86,77.56,77.72,69000.0,52.2041,52.3722,52.1704,52.2781,69000.0
2015-01-14 14:30:00,77.72,77.77,77.65,77.77,31900.0,52.2781,52.3117,52.231,52.3117,31900.0
2015-01-14 15:00:00,77.78,77.97,77.77,77.91,43500.0,52.3184,52.4462,52.3117,52.4059,43500.0
2015-01-14 15:30:00,77.91,78.11,77.85,77.97,87700.0,52.4059,52.5404,52.3655,52.4462,87700.0
2015-01-15 09:30:00,78.12,78.66,77.75,78.27,35100.0,52.5471,52.9104,52.2982,52.648,35100.0
2015-01-15 10:00:00,78.23,78.32,77.85,78.27,36300.0,52.6211,52.6817,52.3655,52.648,36300.0
2015-01-15 10:30:00,78.24,78.63,78.22,78.55,21700.0,52.6278,52.8902,52.6144,52.8364,21700.0
2015-01-15 11:00:00,78.57,78.57,78.32,78.5,27600.0,52.8498,52.8498,52.6817,52.8027,27600.0
2015-01-15 11:30:00,78.51,78.71,78.45,78.66,19200.0,52.8095,52.944,52.7691,52.9104,19200.0
2015-01-15 12:00:00,78.69,78.84,78.64,78.65,14100.0,52.9305,53.0314,52.8969,52.9036,14100.0
2015-01-15 12:30:00,78.63,78.63,78.44,78.51,14400.0,52.8902,52.8902,52.7624,52.8095,14400.0
2015-01-15 13:00:00,78.53,78.63,78.45,78.5,12200.0,52.8229,52.8902,52.7691,52.8027,12200.0
2015-01-15 13:30:00,78.5,78.59,78.49,78.58,9300.0,52.8027,52.8633,52.796,52.8565,9300.0
2015-01-15 14:00:00,78.56,78.67,78.52,78.66,16400.0,52.8431,52.9171,52.8162,52.9104,16400.0
2015-01-15 14:30:00,78.67,78.77,78.63,78.77,22700.0,52.9171,52.9843,52.8902,52.9843,22700.0
2015-01-15 15:00:00,78.74,78.75,78.58,78.68,42900.0,52.9642,52.9709,52.8565,52.9238,42900.0
2015-01-15 15:30:00,78.67,78.89,78.61,78.83,60100.0,52.9171,53.0651,52.8767,53.0247,60100.0
2015-01-16 09:30:00,78.69,79.07,78.42,78.66,22600.0,52.9305,53.1861,52.7489,52.9104,22600.0
2015-01-16 10:00:00,78.63,78.98,78.63,78.86,38900.0,52.8902,53.1256,52.8902,53.0449,38900.0
2015-01-16 10:30:00,78.79,78.91,78.47,78.68,49700.0,52.9978,53.0785,52.7826,52.9238,49700.0
2015-01-16 11:00:00,78.65,78.69,78.31,78.32,10600.0,52.9036,52.9305,52.6749,52.6817,10600.0
2015-01-16 11:30:00,78.34,78.5,78.34,78.47,18500.0,52.6951,52.8027,52.6951,52.7826,18500.0
2015-01-16 12:00:00,78.45,78.56,78.41,78.5,11300.0,52.7691,52.8431,52.7422,52.8027,11300.0
2015-01-16 12:30:00,78.49,78.74,78.46,78.64,10000.0,52.796,52.9642,52.7758,52.8969,10000.0
2015-01-16 13:00:00,78.55,78.55,78.46,78.52,16100.0,52.8364,52.8364,52.7758,52.8162,16100.0
2015-01-16 13:30:00,78.53,78.59,78.52,78.57,10300.0,52.8229,52.8633,52.8162,52.8498,10300.0
2015-01-16 14:00:00,78.58,78.66,78.56,78.58,8300.0,52.8565,52.9104,52.8431,52.8565,8300.0
2015-01-16 14:30:00,78.58,78.67,78.58,78.67,15300.0,52.8565,52.9171,52.8565,52.9171,15300.0
2015-01-16 15:00:00,78.67,78.86,78.61,78.83,34300.0,52.9171,53.0449,52.8767,53.0247,34300.0
2015-01-16 15:30:00,78.85,79.46,78.85,79.31,175000.0,53.0382,53.4485,53.0382,53.3476,175000.0
2015-01-20 09:30:00,79.71,80.06,79.49,79.74,29800.0,53.6166,53.8521,53.4687,53.6368,29800.0
2015-01-20 10:00:00,79.65,79.7,79.21,79.31,40400.0,53.5763,53.6099,53.2803,53.3476,40400.0
2015-01-20 10:30:00,79.3,79.52,79.04,79.52,16600.0,53.3408,53.4888,53.166,53.4888,16600.0
2015-01-20 11:00:00,79.5,79.54,79.1,79.26,24900.0,53.4754,53.5023,53.2063,53.3139,24900.0
2015-01-20 11:30:00,79.26,79.34,79.08,79.23,18000.0,53.3139,53.3678,53.1929,53.2938,18000.0
2015-01-20 12:00:00,79.23,79.36,79.03,79.03,15000.0,53.2938,53.3812,53.1592,53.1592,15000.0
2015-01-20 12:30:00,79.04,79.06,79.0,79.02,20100.0,53.166,53.1794,53.1391,53.1525,20100.0
2015-01-20 13:00:00,79.01,79.16,78.94,79.09,60100.0,53.1458,53.2467,53.0987,53.1996,60100.0
2015-01-20 13:30:00,79.07,79.17,78.8,78.81,50200.0,53.1861,53.2534,53.0045,53.0113,50200.0
2015-01-20 14:00:00,78.81,78.85,78.51,78.59,33600.0,53.0113,53.0382,52.8095,52.8633,33600.0
2015-01-20 14:30:00,78.61,79.01,78.61,78.81,30400.0,52.8767,53.1458,52.8767,53.0113,30400.0
2015-01-20 15:00:00,78.81,78.82,78.63,78.63,32000.0,53.0113,53.018,52.8902,52.8902,32000.0
2015-01-20 15:30:00,78.63,78.66,78.31,78.58,123400.0,52.8902,52.9104,52.6749,52.8565,123400.0
2015-01-21 09:30:00,78.59,78.8,78.36,78.69,39300.0,52.8633,53.0045,52.7086,52.9305,39300.0
2015-01-21 10:00:00,78.7,78.72,78.4,78.58,20100.0,52.9373,52.9507,52.7355,52.8565,20100.0
2015-01-21 10:30:00,78.59,78.86,78.49,78.77,9500.0,52.8633,53.0449,52.796,52.9843,9500.0
2015-01-21 11:00:00,78.79,79.02,78.77,78.98,34000.0,52.9978,53.1525,52.9843,53.1256,34000.0
2015-01-21 11:30:00,78.95,78.95,78.75,78.82,37200.0,53.1054,53.1054,52.9709,53.018,37200.0
2015-01-21 12:00:00,78.84,78.88,78.73,78.77,15600.0,53.0314,53.0583,52.9574,52.9843,15600.0
2015-01-21 12:30:00,78.78,79.02,78.77,78.99,23500.0,52.9911,53.1525,52.9843,53.1323,23500.0
2015-01-21 13:00:00,79.02,79.21,78.99,79.14,13700.0,53.1525,53.2803,53.1323,53.2332,13700.0
2015-01-21 13:30:00,79.13,79.22,79.11,79.14,16800.0,53.2265,53.287,53.213,53.2332,16800.0
2015-01-21 14:00:00,79.13,79.13,79.01,79.06,14300.0,53.2265,53.2265,53.1458,53.1794,14300.0
2015-01-21 14:30:00,79.06,79.19,79.02,79.18,20200.0,53.1794,53.2669,53.1525,53.2601,20200.0
2015-01-21 15:00:00,79.18,79.18,79.01,79.07,510100.0,53.2601,53.2601,53.1458,53.1861,510100.0
2015-01-21 15:30:00,79.07,79.42,79.04,79.39,166500.0,53.1861,53.4216,53.166,53.4014,166500.0
2015-01-22 09:30:00,79.85,79.89,79.03,79.45,64900.0,53.7108,53.7377,53.1592,53.4417,64900.0
2015-01-22 10:00:00,79.52,80.0,79.52,80.0,24800.0,53.4888,53.8117,53.4888,53.8117,24800.0
2015-01-22 10:30:00,79.98,80.56,79.98,80.48,61400.0,53.7982,54.1884,53.7982,54.1346,61400.0
2015-01-22 11:00:00,80.51,80.57,79.99,80.16,30600.0,54.1547,54.1951,53.805,53.9193,30600.0
2015-01-22 11:30:00,80.19,80.22,79.93,80.02,16000.0,53.9395,53.9597,53.7646,53.8252,16000.0
2015-01-22 12:00:00,80.0,80.13,79.92,80.11,12700.0,53.8117,53.8991,53.7579,53.8857,12700.0
2015-01-22 12:30:00,80.12,80.16,80.01,80.08,11500.0,53.8924,53.9193,53.8184,53.8655,11500.0
2015-01-22 13:00:00,80.08,80.27,80.04,80.26,57200.0,53.8655,53.9933,53.8386,53.9866,57200.0
2015-01-22 13:30:00,80.29,80.45,80.27,80.27,12700.0,54.0068,54.1144,53.9933,53.9933,12700.0
2015-01-22 14:00:00,80.24,80.29,80.11,80.21,16100.0,53.9731,54.0068,53.8857,53.953,16100.0
2015-01-22 14:30:00,80.19,80.26,80.15,80.25,57100.0,53.9395,53.9866,53.9126,53.9799,57100.0
2015-01-22 15:00:00,80.26,80.43,79.91,80.32,65500.0,53.9866,54.1009,53.7512,54.0269,65500.0
2015-01-22 15:30:00,80.32,80.32,80.06,80.25,124400.0,54.0269,54.0269,53.8521,53.9799,124400.0
2015-01-23 09:30:00,80.43,80.6,80.19,80.32,46400.0,54.1009,54.2153,53.9395,54.0269,46400.0
2015-01-23 10:00:00,80.36,80.36,79.95,80.02,33500.0,54.0539,54.0539,53.7781,53.8252,33500.0
2015-01-23 10:30:00,80.04,80.11,79.94,80.0,41600.0,53.8386,53.8857,53.7713,53.8117,41600.0
2015-01-23 11:00:00,79.98,80.04,79.88,79.91,39900.0,53.7982,53.8386,53.731,53.7512,39900.0
2015-01-23 11:30:00,79.91,79.96,79.55,79.65,29900.0,53.7512,53.7848,53.509,53.5763,29900.0
2015-01-23 12:00:00,79.65,79.74,79.59,79.67,11100.0,53.5763,53.6368,53.5359,53.5897,11100.0
2015-01-23 12:30:00,79.67,79.8,79.53,79.62,152100.0,53.5897,53.6772,53.4956,53.5561,152100.0
2015-01-23 13:00:00,79.61,79.77,79.59,79.71,68200.0,53.5494,53.657,53.5359,53.6166,68200.0
2015-01-23 13:30:00,79.7,79.81,79.63,79.65,40500.0,53.6099,53.6839,53.5628,53.5763,40500.0
2015-01-23 14:00:00,79.62,79.76,79.4,79.41,47700.0,53.5561,53.6503,53.4081,53.4148,47700.0
2015-01-23 14:30:00,79.43,79.45,79.21,79.27,24000.0,53.4283,53.4417,53.2803,53.3207,24000.0
2015-01-23 15:00:00,79.27,79.31,79.18,79.29,30700.0,53.3207,53.3476,53.2601,53.3341,30700.0
2015-01-23 15:30:00,79.31,79.7,79.22,79.66,135000.0,53.3476,53.6099,53.287,53.583,135000.0
2015-01-26 09:30:00,79.6,79.97,79.26,79.77,25300.0,53.5426,53.7915,53.3139,53.657,25300.0
2015-01-26 10:00:00,79.77,80.05,79.7,79.7,18000.0,53.657,53.8453,53.6099,53.6099,18000.0
2015-01-26 10:30:00,79.7,79.99,79.7,79.96,29900.0,53.6099,53.805,53.6099,53.7848,29900.0
2015-01-26 11:00:00,79.96,80.13,79.96,80.13,15000.0,53.7848,53.8991,53.7848,53.8991,15000.0
2015-01-26 11:30:00,80.18,80.22,80.1,80.22,21000.0,53.9328,53.9597,53.879,53.9597,21000.0
2015-01-26 12:00:00,80.2,80.38,80.13,80.13,16200.0,53.9462,54.0673,53.8991,53.8991,16200.0
2015-01-26 12:30:00,80.13,80.31,80.12,80.31,31400.0,53.8991,54.0202,53.8924,54.0202,31400.0
2015-01-26 13:00:00,80.3,80.38,80.21,80.23,13800.0,54.0135,54.0673,53.953,53.9664,13800.0
2015-01-26 13:30:00,80.27,80.58,80.27,80.57,15100.0,53.9933,54.2018,53.9933,54.1951,15100.0
2015-01-26 14:00:00,80.57,80.66,80.5,80.62,19400.0,54.1951,54.2556,54.148,54.2287,19400.0
2015-01-26 14:30:00,80.62,80.75,80.61,80.64,18700.0,54.2287,54.3162,54.222,54.2422,18700.0
2015-01-26 15:00:00,80.65,80.91,80.64,80.76,29300.0,54.2489,54.4238,54.2422,54.3229,29300.0
2015-01-26 15:30:00,80.76,80.94,80.64,80.94,82200.0,54.3229,54.444,54.2422,54.444,82200.0
2015-01-27 09:30:00,80.74,81.36,80.26,81.16,33000.0,54.3095,54.7265,53.9866,54.592,33000.0
2015-01-27 10:00:00,81.18,81.26,80.76,80.89,24000.0,54.6054,54.6592,54.3229,54.4104,24000.0
2015-01-27 10:30:00,80.89,80.89,80.53,80.84,33300.0,54.4104,54.4104,54.1682,54.3767,33300.0
2015-01-27 11:00:00,80.83,80.83,80.39,80.81,30500.0,54.37,54.37,54.074,54.3565,30500.0
2015-01-27 11:30:00,80.79,80.92,80.7,80.87,20100.0,54.3431,54.4305,54.2826,54.3969,20100.0
2015-01-27 12:00:00,80.88,81.12,80.87,81.1,17700.0,54.4036,54.5651,54.3969,54.5516,17700.0
2015-01-27 12:30:00,81.12,81.14,80.99,81.04,10700.0,54.5651,54.5785,54.4776,54.5113,10700.0
2015-01-27 13:00:00,81.05,81.12,81.05,81.08,10000.0,54.518,54.5651,54.518,54.5382,10000.0
2015-01-27 13:30:00,81.11,81.11,80.92,81.05,6500.0,54.5583,54.5583,54.4305,54.518,6500.0
2015-01-27 14:00:00,81.06,81.13,80.95,80.99,15800.0,54.5247,54.5718,54.4507,54.4776,15800.0
2015-01-27 14:30:00,81.01,81.01,80.87,80.92,13500.0,54.4911,54.4911,54.3969,54.4305,13500.0
2015-01-27 15:00:00,80.92,81.0,80.75,80.76,28200.0,54.4305,54.4843,54.3162,54.3229,28200.0
2015-01-27 15:30:00,80.75,80.89,80.65,80.74,74900.0,54.3162,54.4104,54.2489,54.3095,74900.0
2015-01-28 09:30:00,80.86,81.33,80.76,80.96,39500.0,54.3902,54.7063,54.3229,54.4574,39500.0
2015-01-28 10:00:00,81.0,81.07,80.81,80.81,26400.0,54.4843,54.5314,54.3565,54.3565,26400.0
2015-01-28 10:30:00,80.8,80.82,80.01,80.08,70400.0,54.3498,54.3633,53.8184,53.8655,70400.0
2015-01-28 11:00:00,80.06,80.48,80.02,80.43,26900.0,53.8521,54.1346,53.8252,54.1009,26900.0
2015-01-28 11:30:00,80.46,80.68,80.38,80.59,35400.0,54.1211,54.2691,54.0673,54.2086,35400.0
2015-01-28 12:00:00,80.6,80.66,80.43,80.58,19700.0,54.2153,54.2556,54.1009,54.2018,19700.0
2015-01-28 12:30:00,80.56,80.74,80.47,80.74,13200.0,54.1884,54.3095,54.1278,54.3095,13200.0
2015-01-28 13:00:00,80.74,80.76,80.45,80.45,19200.0,54.3095,54.3229,54.1144,54.1144,19200.0
2015-01-28 13:30:00,80.45,80.67,80.44,80.44,24400.0,54.1144,54.2624,54.1077,54.1077,24400.0
2015-01-28 14:00:00,80.46,80.78,80.37,80.74,133600.0,54.1211,54.3364,54.0606,54.3095,133600.0
2015-01-28 14:30:00,80.74,80.77,80.55,80.73,66800.0,54.3095,54.3296,54.1817,54.3027,66800.0
2015-01-28 15:00:00,80.72,80.74,80.2,80.25,32600.0,54.296,54.3095,53.9462,53.9799,32600.0
2015-01-28 15:30:00,80.25,80.27,79.79,79.89,89200.0,53.9799,53.9933,53.6704,53.7377,89200.0
2015-01-29 09:30:00,78.86,80.12,77.48,79.63,80200.0,53.0449,53.8924,52.1166,53.5628,80200.0
2015-01-29 10:00:00,79.71,79.88,79.41,79.53,62700.0,53.6166,53.731,53.4148,53.4956,62700.0
2015-01-29 10:30:00,79.5,79.56,78.81,78.86,37000.0,53.4754,53.5157,53.0113,53.0449,37000.0
2015-01-29 11:00:00,78.82,79.11,78.66,78.83,40100.0,53.018,53.213,52.9104,53.0247,40100.0
2015-01-29 11:30:00,78.83,78.9,78.63,78.63,28400.0,53.0247,53.0718,52.8902,52.8902,28400.0
2015-01-29 12:00:00,78.65,78.82,78.48,78.77,11600.0,52.9036,53.018,52.7893,52.9843,11600.0
2015-01-29 12:30:00,78.76,79.22,78.76,79.22,125900.0,52.9776,53.287,52.9776,53.287,125900.0
2015-01-29 13:00:00,79.21,79.21,78.87,79.05,25500.0,53.2803,53.2803,53.0516,53.1727,25500.0
2015-01-29 13:30:00,79.11,79.58,78.93,79.52,17800.0,53.213,53.5292,53.092,53.4888,17800.0
2015-01-29 14:00:00,79.53,79.6,79.39,79.52,15400.0,53.4956,53.5426,53.4014,53.4888,15400.0
2015-01-29 14:30:00,79.55,79.56,79.27,79.27,17000.0,53.509,53.5157,53.3207,53.3207,17000.0
2015-01-29 15:00:00,79.27,79.78,79.23,79.61,152700.0,53.3207,53.6637,53.2938,53.5494,152700.0
2015-01-29 15:30:00,79.6,79.64,79.09,79.44,119100.0,53.5426,53.5695,53.1996,53.435,119100.0
2015-01-30 09:30:00,79.35,79.35,78.2,78.56,38100.0,53.3745,53.3745,52.6009,52.8431,38100.0
2015-01-30 10:00:00,78.45,78.73,78.36,78.7,36200.0,52.7691,52.9574,52.7086,52.9373,36200.0
2015-01-30 10:30:00,78.67,78.7,78.39,78.48,52200.0,52.9171,52.9373,52.7287,52.7893,52200.0
2015-01-30 11:00:00,78.47,78.54,77.86,77.9,72700.0,52.7826,52.8296,52.3722,52.3991,72700.0
2015-01-30 11:30:00,77.92,78.0,77.81,78.0,42000.0,52.4126,52.4664,52.3386,52.4664,42000.0
2015-01-30 12:00:00,78.0,78.37,78.0,78.31,66100.0,52.4664,52.7153,52.4664,52.6749,66100.0
2015-01-30 12:30:00,78.31,78.31,78.17,78.17,32300.0,52.6749,52.6749,52.5808,52.5808,32300.0
2015-01-30 13:00:00,78.17,78.17,77.87,77.9,44700.0,52.5808,52.5808,52.379,52.3991,44700.0
2015-01-30 13:30:00,77.9,78.05,77.85,77.98,46000.0,52.3991,52.5,52.3655,52.453,46000.0
2015-01-30 14:00:00,77.99,78.35,77.94,78.34,135900.0,52.4597,52.7018,52.426,52.6951,135900.0
2015-01-30 14:30:00,78.36,78.41,77.84,77.84,65500.0,52.7086,52.7422,52.3588,52.3588,65500.0
2015-01-30 15:00:00,77.86,77.91,77.4,77.5,65600.0,52.3722,52.4059,52.0628,52.1301,65600.0
2015-01-30 15:30:00,77.5,77.5,77.0,77.04,173400.0,52.1301,52.1301,51.7938,51.8207,173400.0
2015-02-02 09:30:00,77.08,77.37,75.36,75.36,50400.0,51.8476,52.0426,50.6906,50.6906,50400.0
2015-02-02 10:00:00,75.36,75.78,75.0,75.01,142400.0,50.6906,50.9731,50.4485,50.4552,142400.0
2015-02-02 10:30:00,75.02,75.9,74.97,75.69,120100.0,50.4619,51.0539,50.4283,50.9126,120100.0
2015-02-02 11:00:00,75.65,76.12,75.54,75.97,36500.0,50.8857,51.2018,50.8117,51.1009,36500.0
2015-02-02 11:30:00,75.98,76.29,75.82,75.96,57600.0,51.1077,51.3162,51.0,51.0942,57600.0
2015-02-02 12:00:00,75.98,76.18,75.78,75.96,57800.0,51.1077,51.2422,50.9731,51.0942,57800.0
2015-02-02 12:30:00,76.01,76.04,75.63,75.76,21500.0,51.1278,51.148,50.8722,50.9597,21500.0
2015-02-02 13:00:00,75.77,75.87,75.69,75.77,26000.0,50.9664,51.0337,50.9126,50.9664,26000.0
2015-02-02 13:30:00,75.87,75.94,75.51,75.51,48900.0,51.0337,51.0808,50.7915,50.7915,48900.0
2015-02-02 14:00:00,75.5,76.06,75.5,76.0,72400.0,50.7848,51.1615,50.7848,51.1211,72400.0
2015-02-02 14:30:00,76.0,76.25,75.96,76.17,34400.0,51.1211,51.2893,51.0942,51.2355,34400.0
2015-02-02 15:00:00,76.17,76.26,76.04,76.15,49800.0,51.2355,51.296,51.148,51.222,49800.0
2015-02-02 15:30:00,76.17,76.72,76.17,76.64,121600.0,51.2355,51.6054,51.2355,51.5516,121600.0
2015-02-03 09:30:00,76.75,76.75,75.39,75.52,77000.0,51.6256,51.6256,50.7108,50.7982,77000.0
2015-02-03 10:00:00,75.51,75.93,75.36,75.93,75500.0,50.7915,51.074,50.6906,51.074,75500.0
2015-02-03 10:30:00,75.96,76.26,75.93,76.17,49400.0,51.0942,51.296,51.074,51.2355,49400.0
2015-02-03 11:00:00,76.18,76.52,76.18,76.3,13000.0,51.2422,51.4709,51.2422,51.3229,13000.0
2015-02-03 11:30:00,76.3,76.57,76.25,76.36,50900.0,51.3229,51.5045,51.2893,51.3633,50900.0
2015-02-03 12:00:00,76.35,76.71,76.34,76.71,120100.0,51.3565,51.5987,51.3498,51.5987,120100.0
2015-02-03 12:30:00,76.7,76.7,76.5,76.56,24400.0,51.592,51.592,51.4574,51.4978,24400.0
2015-02-03 13:00:00,76.56,76.82,76.56,76.81,35200.0,51.4978,51.6727,51.4978,51.666,35200.0
2015-02-03 13:30:00,76.82,76.92,76.66,76.83,21800.0,51.6727,51.7399,51.5651,51.6794,21800.0
2015-02-03 14:00:00,76.84,76.95,76.73,76.79,29000.0,51.6861,51.7601,51.6121,51.6525,29000.0
2015-02-03 14:30:00,76.75,76.83,76.65,76.81,51000.0,51.6256,51.6794,51.5583,51.666,51000.0
2015-02-03 15:00:00,76.83,77.06,76.76,77.05,51100.0,51.6794,51.8341,51.6323,51.8274,51100.0
2015-02-03 15:30:00,77.06,77.61,77.04,77.54,151700.0,51.8341,52.2041,51.8207,52.157,151700.0
2015-02-04 09:30:00,77.49,77.73,76.67,77.2,65900.0,52.1234,52.2848,51.5718,51.9283,65900.0
2015-02-04 10:00:00,77.36,77.77,77.22,77.73,35900.0,52.0359,52.3117,51.9417,52.2848,35900.0
2015-02-04 10:30:00,77.67,77.86,77.59,77.7,52200.0,52.2444,52.3722,52.1906,52.2646,52200.0
2015-02-04 11:00:00,77.74,77.94,77.48,77.49,48300.0,52.2915,52.426,52.1166,52.1234,48300.0
2015-02-04 11:30:00,77.52,77.67,77.36,77.59,14300.0,52.1435,52.2444,52.0359,52.1906,14300.0
2015-02-04 12:00:00,77.57,77.57,77.4,77.41,9100.0,52.1772,52.1772,52.0628,52.0695,9100.0
2015-02-04 12:30:00,77.44,77.51,77.16,77.22,9400.0,52.0897,52.1368,51.9014,51.9417,9400.0
2015-02-04 13:00:00,77.16,77.32,77.05,77.31,48500.0,51.9014,52.009,51.8274,52.0023,48500.0
2015-02-04 13:30:00,77.35,77.44,77.28,77.32,33300.0,52.0292,52.0897,51.9821,52.009,33300.0
2015-02-04 14:00:00,77.31,77.34,77.21,77.26,12100.0,52.0023,52.0225,51.935,51.9686,12100.0
2015-02-04 14:30:00,77.27,77.29,77.2,77.21,16700.0,51.9754,51.9888,51.9283,51.935,16700.0
2015-02-04 15:00:00,77.2,77.33,77.15,77.26,75100.0,51.9283,52.0157,51.8947,51.9686,75100.0
2015-02-04 15:30:00,77.27,77.29,76.94,77.0,133000.0,51.9754,51.9888,51.7534,51.7938,133000.0
2015-02-05 09:30:00,77.13,77.34,76.89,77.04,88400.0,51.8812,52.0225,51.7198,51.8207,88400.0
2015-02-05 10:00:00,77.09,77.35,76.93,77.27,85900.0,51.8543,52.0292,51.7467,51.9754,85900.0
2015-02-05 10:30:00,77.25,77.26,76.8,77.0,186100.0,51.9619,51.9686,51.6592,51.7938,186100.0
2015-02-05 11:00:00,77.03,77.27,76.97,77.17,108900.0,51.8139,51.9754,51.7736,51.9081,108900.0
2015-02-05 11:30:00,77.16,77.2,77.02,77.17,95900.0,51.9014,51.9283,51.8072,51.9081,95900.0
2015-02-05 12:00:00,77.17,77.28,77.09,77.26,96100.0,51.9081,51.9821,51.8543,51.9686,96100.0
2015-02-05 12:30:00,77.26,77.26,77.01,77.08,59700.0,51.9686,51.9686,51.8005,51.8476,59700.0
2015-02-05 13:00:00,77.09,77.21,77.09,77.14,74800.0,51.8543,51.935,51.8543,51.8879,74800.0
2015-02-05 13:30:00,77.14,77.22,77.08,77.12,32900.0,51.8879,51.9417,51.8476,51.8745,32900.0
2015-02-05 14:00:00,77.13,77.13,77.01,77.12,43300.0,51.8812,51.8812,51.8005,51.8745,43300.0
2015-02-05 14:30:00,77.11,77.13,77.05,77.08,26200.0,51.8678,51.8812,51.8274,51.8476,26200.0
2015-02-05 15:00:00,77.1,77.13,77.03,77.06,19500.0,51.861,51.8812,51.8139,51.8341,19500.0
2015-02-05 15:30:00,77.07,77.37,77.0,77.28,173200.0,51.8408,52.0426,51.7938,51.9821,173200.0
2015-02-06 09:30:00,77.19,77.19,76.02,76.22,37500.0,51.9216,51.9216,51.1346,51.2691,37500.0
2015-02-06 10:00:00,76.13,76.13,75.72,75.89,42000.0,51.2086,51.2086,50.9328,51.0471,42000.0
2015-02-06 10:30:00,75.83,76.25,75.8,76.01,36100.0,51.0068,51.2893,50.9866,51.1278,36100.0
2015-02-06 11:00:00,76.03,76.17,75.9,75.95,36400.0,51.1413,51.2355,51.0539,51.0875,36400.0
2015-02-06 11:30:00,75.97,76.12,75.95,76.09,24300.0,51.1009,51.2018,51.0875,51.1817,24300.0
2015-02-06 12:00:00,76.09,76.15,75.95,75.95,22000.0,51.1817,51.222,51.0875,51.0875,22000.0
2015-02-06 12:30:00,75.96,76.0,75.83,75.96,36300.0,51.0942,51.1211,51.0068,51.0942,36300.0
2015-02-06 13:00:00,75.95,75.95,75.73,75.85,30900.0,51.0875,51.0875,50.9395,51.0202,30900.0
2015-02-06 13:30:00,75.86,75.9,75.62,75.77,37000.0,51.0269,51.0539,50.8655,50.9664,37000.0
2015-02-06 14:00:00,75.77,75.8,75.46,75.62,27700.0,50.9664,50.9866,50.7579,50.8655,27700.0
2015-02-06 14:30:00,75.59,75.64,75.15,75.19,25000.0,50.8453,50.879,50.5494,50.5763,25000.0
2015-02-06 15:00:00,75.22,75.28,75.0,75.0,35600.0,50.5965,50.6368,50.4485,50.4485,35600.0
2015-02-06 15:30:00,75.0,75.2,74.83,75.17,109800.0,50.4485,50.583,50.3341,50.5628,109800.0
2015-02-09 09:30:00,75.27,76.09,75.24,76.09,48400.0,50.6301,51.1817,50.6099,51.1817,48400.0
2015-02-09 10:00:00,76.09,76.19,75.55,75.55,26000.0,51.1817,51.2489,50.8184,50.8184,26000.0
2015-02-09 10:30:00,75.49,75.68,75.29,75.43,10200.0,50.7781,50.9059,50.6435,50.7377,10200.0
2015-02-09 11:00:00,75.39,75.61,75.21,75.61,17900.0,50.7108,50.8588,50.5897,50.8588,17900.0
2015-02-09 11:30:00,75.6,75.64,75.42,75.43,15800.0,50.8521,50.879,50.731,50.7377,15800.0
2015-02-09 12:00:00,75.44,75.46,75.25,75.39,13800.0,50.7444,50.7579,50.6166,50.7108,13800.0
2015-02-09 12:30:00,75.4,75.43,75.2,75.22,11600.0,50.7175,50.7377,50.583,50.5965,11600.0
2015-02-09 13:00:00,75.2,75.49,75.13,75.39,26200.0,50.583,50.7781,50.5359,50.7108,26200.0
2015-02-09 13:30:00,75.36,75.39,75.16,75.18,7100.0,50.6906,50.7108,50.5561,50.5695,7100.0
2015-02-09 14:00:00,75.14,75.46,75.14,75.43,21900.0,50.5426,50.7579,50.5426,50.7377,21900.0
2015-02-09 14:30:00,75.41,75.44,75.15,75.15,19100.0,50.7243,50.7444,50.5494,50.5494,19100.0
2015-02-09 15:00:00,75.13,75.23,75.09,75.13,37400.0,50.5359,50.6032,50.509,50.5359,37400.0
2015-02-09 15:30:00,75.14,75.14,74.99,75.04,99100.0,50.5426,50.5426,50.4417,50.4754,99100.0
2015-02-10 09:30:00,75.08,75.25,74.65,74.65,39500.0,50.5023,50.6166,50.213,50.213,39500.0
2015-02-10 10:00:00,74.65,74.9,74.65,74.8,28400.0,50.213,50.3812,50.213,50.3139,28400.0
2015-02-10 10:30:00,74.8,74.8,74.44,74.48,10900.0,50.3139,50.3139,50.0718,50.0987,10900.0
2015-02-10 11:00:00,74.51,74.65,74.4,74.65,12200.0,50.1189,50.213,50.0449,50.213,12200.0
2015-02-10 11:30:00,74.65,74.68,74.37,74.42,34500.0,50.213,50.2332,50.0247,50.0583,34500.0
2015-02-10 12:00:00,74.38,74.61,74.3,74.52,10000.0,50.0314,50.1861,49.9776,50.1256,10000.0
2015-02-10 12:30:00,74.51,74.88,74.5,74.77,10200.0,50.1189,50.3678,50.1121,50.2938,10200.0
2015-02-10 13:00:00,74.75,74.75,74.53,74.59,17300.0,50.2803,50.2803,50.1323,50.1727,17300.0
2015-02-10 13:30:00,74.58,74.85,74.58,74.82,18200.0,50.166,50.3476,50.166,50.3274,18200.0
2015-02-10 14:00:00,74.82,75.21,74.82,75.19,16600.0,50.3274,50.5897,50.3274,50.5763,16600.0
2015-02-10 14:30:00,75.19,75.33,75.13,75.33,15500.0,50.5763,50.6704,50.5359,50.6704,15500.0
2015-02-10 15:00:00,75.32,75.35,75.01,75.12,14900.0,50.6637,50.6839,50.4552,50.5292,14900.0
2015-02-10 15:30:00,75.13,75.19,75.06,75.15,53400.0,50.5359,50.5763,50.4888,50.5494,53400.0
2015-02-11 09:30:00,75.14,75.72,74.88,75.72,21900.0,50.5426,50.9328,50.3678,50.9328,21900.0
2015-02-11 10:00:00,75.69,75.69,75.15,75.27,30300.0,50.9126,50.9126,50.5494,50.6301,30300.0
2015-02-11 10:30:00,75.3,75.48,75.29,75.43,51800.0,50.6503,50.7713,50.6435,50.7377,51800.0
2015-02-11 11:00:00,75.46,75.46,75.05,75.14,34400.0,50.7579,50.7579,50.4821,50.5426,34400.0
2015-02-11 11:30:00,75.13,75.13,74.88,74.89,11100.0,50.5359,50.5359,50.3678,50.3745,11100.0
2015-02-11 12:00:00,74.88,75.0,74.77,74.82,9400.0,50.3678,50.4485,50.2938,50.3274,9400.0
2015-02-11 12:30:00,74.81,74.88,74.56,74.56,7100.0,50.3207,50.3678,50.1525,50.1525,7100.0
2015-02-11 13:00:00,74.62,74.76,74.54,74.56,11000.0,50.1929,50.287,50.1391,50.1525,11000.0
2015-02-11 13:30:00,74.51,75.12,74.51,75.04,10600.0,50.1189,50.5292,50.1189,50.4754,10600.0
2015-02-11 14:00:00,75.09,75.09,74.72,74.82,10000.0,50.509,50.509,50.2601,50.3274,10000.0
2015-02-11 14:30:00,74.8,75.0,74.8,74.97,8900.0,50.3139,50.4485,50.3139,50.4283,8900.0
2015-02-11 15:00:00,74.97,75.21,74.89,75.12,16400.0,50.4283,50.5897,50.3745,50.5292,16400.0
2015-02-11 15:30:00,75.13,75.2,74.96,75.0,45700.0,50.5359,50.583,50.4216,50.4485,45700.0
2015-02-12 09:30:00,75.02,75.5,74.86,75.45,48000.0,50.4619,50.7848,50.3543,50.7512,48000.0
2015-02-12 10:00:00,75.51,75.74,75.29,75.42,25800.0,50.7915,50.9462,50.6435,50.731,25800.0
2015-02-12 10:30:00,75.39,75.8,75.38,75.76,17400.0,50.7108,50.9866,50.7041,50.9597,17400.0
2015-02-12 11:00:00,75.69,75.81,75.57,75.81,18800.0,50.9126,50.9933,50.8319,50.9933,18800.0
2015-02-12 11:30:00,75.82,75.98,75.7,75.98,15000.0,51.0,51.1077,50.9193,51.1077,15000.0
2015-02-12 12:00:00,75.98,76.15,75.94,76.12,10200.0,51.1077,51.222,51.0808,51.2018,10200.0
2015-02-12 12:30:00,76.18,76.21,76.03,76.15,11100.0,51.2422,51.2624,51.1413,51.222,11100.0
2015-02-12 13:00:00,76.15,76.2,76.06,76.16,49800.0,51.222,51.2556,51.1615,51.2287,49800.0
2015-02-12 13:30:00,76.15,76.21,76.0,76.09,11100.0,51.222,51.2624,51.1211,51.1817,11100.0
2015-02-12 14:00:00,76.08,76.18,75.99,76.03,17200.0,51.1749,51.2422,51.1144,51.1413,17200.0
2015-02-12 14:30:00,76.0,76.23,75.97,76.22,11100.0,51.1211,51.2758,51.1009,51.2691,11100.0
2015-02-12 15:00:00,76.24,76.27,76.17,76.23,18300.0,51.2825,51.3027,51.2355,51.2758,18300.0
2015-02-12 15:30:00,76.23,76.37,76.17,76.27,46800.0,51.2758,51.37,51.2355,51.3027,46800.0
2015-02-13 09:30:00,76.15,76.15,75.9,75.9,60300.0,51.222,51.222,51.0539,51.0539,60300.0
2015-02-13 10:00:00,75.88,75.94,75.55,75.55,47900.0,51.0404,51.0808,50.8184,50.8184,47900.0
2015-02-13 10:30:00,75.55,75.65,75.29,75.34,40900.0,50.8184,50.8857,50.6435,50.6772,40900.0
2015-02-13 11:00:00,75.37,75.84,75.37,75.75,20100.0,50.6973,51.0135,50.6973,50.953,20100.0
2015-02-13 11:30:00,75.7,75.71,75.45,75.53,48800.0,50.9193,50.926,50.7512,50.805,48800.0
2015-02-13 12:00:00,75.46,75.52,75.2,75.23,18500.0,50.7579,50.7982,50.583,50.6032,18500.0
2015-02-13 12:30:00,75.29,75.33,75.2,75.2,10500.0,50.6435,50.6704,50.583,50.583,10500.0
2015-02-13 13:00:00,75.2,75.26,74.99,75.08,22700.0,50.583,50.6234,50.4417,50.5023,22700.0
2015-02-13 13:30:00,75.11,75.18,75.03,75.1,20500.0,50.5225,50.5695,50.4686,50.5157,20500.0
2015-02-13 14:00:00,75.1,75.4,75.07,75.36,93000.0,50.5157,50.7175,50.4956,50.6906,93000.0
2015-02-13 14:30:00,75.37,75.37,75.16,75.21,17800.0,50.6973,50.6973,50.5561,50.5897,17800.0
2015-02-13 15:00:00,75.23,75.24,75.14,75.23,52900.0,50.6032,50.6099,50.5426,50.6032,52900.0
2015-02-13 15:30:00,75.24,75.33,75.19,75.21,121600.0,50.6099,50.6704,50.5763,50.5897,121600.0
2015-02-17 09:30:00,75.22,75.76,75.06,75.65,18000.0,50.5965,50.9597,50.4888,50.8857,18000.0
2015-02-17 10:00:00,75.77,75.91,75.44,75.91,39700.0,50.9664,51.0606,50.7444,51.0606,39700.0
2015-02-17 10:30:00,75.86,75.86,75.32,75.32,30300.0,51.0269,51.0269,50.6637,50.6637,30300.0
2015-02-17 11:00:00,75.33,75.58,75.31,75.47,39400.0,50.6704,50.8386,50.657,50.7646,39400.0
2015-02-17 11:30:00,75.45,75.54,75.25,75.44,21900.0,50.7512,50.8117,50.6166,50.7444,21900.0
2015-02-17 12:00:00,75.45,75.55,75.35,75.55,13500.0,50.7512,50.8184,50.6839,50.8184,13500.0
2015-02-17 12:30:00,75.55,75.71,75.44,75.58,19900.0,50.8184,50.926,50.7444,50.8386,19900.0
2015-02-17 13:00:00,75.58,75.58,75.14,75.14,20100.0,50.8386,50.8386,50.5426,50.5426,20100.0
2015-02-17 13:30:00,75.12,75.28,75.09,75.19,56600.0,50.5292,50.6368,50.509,50.5763,56600.0
2015-02-17 14:00:00,75.23,75.23,75.0,75.02,24200.0,50.6032,50.6032,50.4485,50.4619,24200.0
2015-02-17 14:30:00,75.04,75.06,74.85,74.91,46200.0,50.4754,50.4888,50.3476,50.3879,46200.0
2015-02-17 15:00:00,74.9,75.03,74.88,74.91,45300.0,50.3812,50.4686,50.3678,50.3879,45300.0
2015-02-17 15:30:00,74.91,75.16,74.85,75.09,144500.0,50.3879,50.5561,50.3476,50.509,144500.0
2015-02-18 09:30:00,75.16,75.37,74.85,75.03,45400.0,50.5561,50.6973,50.3476,50.4686,45400.0
2015-02-18 10:00:00,75.02,75.14,74.85,75.0,72900.0,50.4619,50.5426,50.3476,50.4485,72900.0
2015-02-18 10:30:00,75.0,75.14,74.9,75.0,25400.0,50.4485,50.5426,50.3812,50.4485,25400.0
2015-02-18 11:00:00,75.0,75.05,74.93,75.0,67100.0,50.4485,50.4821,50.4014,50.4485,67100.0
2015-02-18 11:30:00,75.02,75.1,74.95,75.0,278600.0,50.4619,50.5157,50.4148,50.4485,278600.0
2015-02-18 12:00:00,75.0,75.23,75.0,75.23,69300.0,50.4485,50.6032,50.4485,50.6032,69300.0
2015-02-18 12:30:00,75.23,75.3,75.04,75.06,51500.0,50.6032,50.6503,50.4754,50.4888,51500.0
2015-02-18 13:00:00,75.06,75.18,75.05,75.08,62400.0,50.4888,50.5695,50.4821,50.5023,62400.0
2015-02-18 13:30:00,75.12,75.14,74.85,74.96,16900.0,50.5292,50.5426,50.3476,50.4216,16900.0
2015-02-18 14:00:00,75.0,75.58,75.0,75.36,242300.0,50.4485,50.8386,50.4485,50.6906,242300.0
2015-02-18 14:30:00,75.4,75.57,75.39,75.48,36200.0,50.7175,50.8319,50.7108,50.7713,36200.0
2015-02-18 15:00:00,75.49,75.79,75.47,75.77,85500.0,50.7781,50.9799,50.7646,50.9664,85500.0
2015-02-18 15:30:00,75.77,75.85,75.57,75.8,131500.0,50.9664,51.0202,50.8319,50.9866,131500.0
2015-02-19 09:30:00,75.49,75.69,74.64,75.54,33900.0,50.7781,50.9126,50.2063,50.8117,33900.0
2015-02-19 10:00:00,75.55,75.55,75.01,75.02,24300.0,50.8184,50.8184,50.4552,50.4619,24300.0
2015-02-19 10:30:00,75.0,75.03,74.63,74.88,31100.0,50.4485,50.4686,50.1996,50.3678,31100.0
2015-02-19 11:00:00,74.85,74.86,74.54,74.7,63100.0,50.3476,50.3543,50.1391,50.2467,63100.0
2015-02-19 11:30:00,74.68,74.78,74.45,74.75,82900.0,50.2332,50.3005,50.0785,50.2803,82900.0
2015-02-19 12:00:00,74.78,74.95,74.63,74.79,43300.0,50.3005,50.4148,50.1996,50.3072,43300.0
2015-02-19 12:30:00,74.8,74.83,74.6,74.69,18400.0,50.3139,50.3341,50.1794,50.2399,18400.0
2015-02-19 13:00:00,74.72,74.76,74.57,74.58,17400.0,50.2601,50.287,50.1592,50.166,17400.0
2015-02-19 13:30:00,74.58,74.76,74.53,74.72,15000.0,50.166,50.287,50.1323,50.2601,15000.0
2015-02-19 14:00:00,74.73,74.78,74.47,74.65,11700.0,50.2669,50.3005,50.092,50.213,11700.0
2015-02-19 14:30:00,74.65,74.77,74.45,74.57,18100.0,50.213,50.2938,50.0785,50.1592,18100.0
2015-02-19 15:00:00,74.6,74.68,74.39,74.41,21700.0,50.1794,50.2332,50.0382,50.0516,21700.0
2015-02-19 15:30:00,74.41,74.42,74.2,74.34,68300.0,50.0516,50.0583,49.9104,50.0045,68300.0
2015-02-20 09:30:00,74.07,74.85,74.07,74.62,59100.0,49.8229,50.3476,49.8229,50.1929,59100.0
2015-02-20 10:00:00,74.68,75.06,74.63,74.94,33700.0,50.2332,50.4888,50.1996,50.4081,33700.0
2015-02-20 10:30:00,74.92,75.57,74.92,75.49,21400.0,50.3947,50.8319,50.3947,50.7781,21400.0
2015-02-20 11:00:00,75.56,75.57,75.16,75.19,14300.0,50.8252,50.8319,50.5561,50.5763,14300.0
2015-02-20 11:30:00,75.15,75.24,75.14,75.2,8900.0,50.5494,50.6099,50.5426,50.583,8900.0
2015-02-20 12:00:00,75.2,75.42,75.2,75.4,16100.0,50.583,50.731,50.583,50.7175,16100.0
2015-02-20 12:30:00,75.41,75.53,75.35,75.46,5600.0,50.7243,50.805,50.6839,50.7579,5600.0
2015-02-20 13:00:00,75.49,75.57,75.42,75.49,7700.0,50.7781,50.8319,50.731,50.7781,7700.0
2015-02-20 13:30:00,75.49,75.56,75.38,75.46,12300.0,50.7781,50.8252,50.7041,50.7579,12300.0
2015-02-20 14:00:00,75.48,75.54,75.36,75.36,13000.0,50.7713,50.8117,50.6906,50.6906,13000.0
2015-02-20 14:30:00,75.39,75.46,75.27,75.33,27100.0,50.7108,50.7579,50.6301,50.6704,27100.0
2015-02-20 15:00:00,75.34,75.48,75.32,75.42,34300.0,50.6772,50.7713,50.6637,50.731,34300.0
2015-02-20 15:30:00,75.42,75.74,75.35,75.65,113100.0,50.731,50.9462,50.6839,50.8857,113100.0
2015-02-23 09:30:00,75.73,76.39,75.35,75.35,30300.0,50.9395,51.3834,50.6839,50.6839,30300.0
2015-02-23 10:00:00,75.38,75.64,75.31,75.53,42300.0,50.7041,50.879,50.657,50.805,42300.0
2015-02-23 10:30:00,75.53,75.53,75.22,75.33,48400.0,50.805,50.805,50.5965,50.6704,48400.0
2015-02-23 11:00:00,75.28,75.57,75.24,75.25,59400.0,50.6368,50.8319,50.6099,50.6166,59400.0
2015-02-23 11:30:00,75.24,75.62,75.21,75.52,9100.0,50.6099,50.8655,50.5897,50.7982,9100.0
2015-02-23 12:00:00,75.53,75.71,75.49,75.61,26400.0,50.805,50.926,50.7781,50.8588,26400.0
2015-02-23 12:30:00,75.59,75.63,75.37,75.39,9000.0,50.8453,50.8722,50.6973,50.7108,9000.0
2015-02-23 13:00:00,75.41,75.74,75.32,75.47,53400.0,50.7243,50.9462,50.6637,50.7646,53400.0
2015-02-23 13:30:00,75.48,75.49,75.19,75.28,36400.0,50.7713,50.7781,50.5763,50.6368,36400.0
2015-02-23 14:00:00,75.3,75.48,75.21,75.21,28400.0,50.6503,50.7713,50.5897,50.5897,28400.0
2015-02-23 14:30:00,75.21,75.31,75.01,75.01,25400.0,50.5897,50.657,50.4552,50.4552,25400.0
2015-02-23 15:00:00,75.0,75.08,74.97,75.06,105300.0,50.4485,50.5023,50.4283,50.4888,105300.0
2015-02-23 15:30:00,75.06,75.3,75.06,75.23,260500.0,50.4888,50.6503,50.4888,50.6032,260500.0
2015-02-24 09:30:00,74.97,74.97,73.77,74.31,79700.0,50.4283,50.4283,49.6211,49.9843,79700.0
2015-02-24 10:00:00,74.34,74.34,73.85,74.03,72700.0,50.0045,50.0045,49.6749,49.796,72700.0
2015-02-24 10:30:00,73.99,74.15,73.75,73.8,36000.0,49.7691,49.8767,49.6077,49.6413,36000.0
2015-02-24 11:00:00,73.82,73.91,73.59,73.62,30000.0,49.6547,49.7153,49.5,49.5202,30000.0
2015-02-24 11:30:00,73.64,73.66,73.37,73.42,94400.0,49.5337,49.5471,49.3521,49.3857,94400.0
2015-02-24 12:00:00,73.44,73.52,73.29,73.41,39600.0,49.3991,49.453,49.2982,49.379,39600.0
2015-02-24 12:30:00,73.4,73.4,73.1,73.26,33000.0,49.3722,49.3722,49.1704,49.2781,33000.0
2015-02-24 13:00:00,73.28,73.3,72.94,72.94,39100.0,49.2915,49.305,49.0628,49.0628,39100.0
2015-02-24 13:30:00,72.95,73.41,72.95,73.41,27100.0,49.0695,49.379,49.0695,49.379,27100.0
2015-02-24 14:00:00,73.42,73.43,73.13,73.29,32600.0,49.3857,49.3924,49.1906,49.2982,32600.0
2015-02-24 14:30:00,73.32,73.53,73.31,73.37,24500.0,49.3184,49.4597,49.3117,49.3521,24500.0
2015-02-24 15:00:00,73.34,73.41,73.22,73.28,38200.0,49.3319,49.379,49.2512,49.2915,38200.0
2015-02-24 15:30:00,73.28,73.36,73.22,73.27,92600.0,49.2915,49.3453,49.2512,49.2848,92600.0
2015-02-25 09:30:00,73.43,73.61,73.23,73.39,36900.0,49.3924,49.5135,49.2579,49.3655,36900.0
2015-02-25 10:00:00,73.41,73.46,73.24,73.45,90300.0,49.379,49.4126,49.2646,49.4059,90300.0
2015-02-25 10:30:00,73.4,73.53,73.4,73.48,86500.0,49.3722,49.4597,49.3722,49.426,86500.0
2015-02-25 11:00:00,73.48,73.67,73.36,73.44,139000.0,49.426,49.5538,49.3453,49.3991,139000.0
2015-02-25 11:30:00,73.43,73.51,73.11,73.16,42800.0,49.3924,49.4462,49.1772,49.2108,42800.0
2015-02-25 12:00:00,73.17,73.65,73.17,73.57,61800.0,49.2175,49.5404,49.2175,49.4866,61800.0
2015-02-25 12:30:00,73.54,73.68,73.36,73.49,32200.0,49.4664,49.5606,49.3453,49.4328,32200.0
2015-02-25 13:00:00,73.46,73.48,73.27,73.43,24700.0,49.4126,49.426,49.2848,49.3924,24700.0
2015-02-25 13:30:00,73.44,73.45,73.05,73.05,26300.0,49.3991,49.4059,49.1368,49.1368,26300.0
2015-02-25 14:00:00,73.05,73.2,72.86,72.86,34400.0,49.1368,49.2377,49.009,49.009,34400.0
2015-02-25 14:30:00,72.84,72.9,72.74,72.82,35600.0,48.9956,49.0359,48.9283,48.9821,35600.0
2015-02-25 15:00:00,72.8,72.87,72.67,72.81,48000.0,48.9686,49.0157,48.8812,48.9754,48000.0
2015-02-25 15:30:00,72.8,72.95,72.79,72.83,80700.0,48.9686,49.0695,48.9619,48.9888,80700.0
2015-02-26 09:30:00,72.97,73.09,72.38,72.51,77300.0,49.083,49.1637,48.6861,48.7736,77300.0
2015-02-26 10:00:00,72.53,72.54,72.07,72.32,35700.0,48.787,48.7938,48.4776,48.6458,35700.0
2015-02-26 10:30:00,72.34,72.66,72.34,72.5,18400.0,48.6592,48.8745,48.6592,48.7669,18400.0
2015-02-26 11:00:00,72.4,72.86,72.39,72.85,14000.0,48.6996,49.009,48.6929,49.0023,14000.0
2015-02-26 11:30:00,72.87,72.87,72.64,72.64,15600.0,49.0157,49.0157,48.861,48.861,15600.0
2015-02-26 12:00:00,72.65,72.75,72.58,72.75,45200.0,48.8677,48.935,48.8207,48.935,45200.0
2015-02-26 12:30:00,72.76,72.8,72.56,72.58,24400.0,48.9417,48.9686,48.8072,48.8207,24400.0
2015-02-26 13:00:00,72.61,72.66,72.45,72.6,37700.0,48.8408,48.8745,48.7332,48.8341,37700.0
2015-02-26 13:30:00,72.61,72.65,72.56,72.57,33700.0,48.8408,48.8677,48.8072,48.8139,33700.0
2015-02-26 14:00:00,72.56,72.69,72.56,72.62,24400.0,48.8072,48.8947,48.8072,48.8476,24400.0
2015-02-26 14:30:00,72.6,72.66,72.6,72.62,36200.0,48.8341,48.8745,48.8341,48.8476,36200.0
2015-02-26 15:00:00,72.61,72.63,72.46,72.46,39100.0,48.8408,48.8543,48.7399,48.7399,39100.0
2015-02-26 15:30:00,72.46,72.51,72.34,72.37,61200.0,48.7399,48.7736,48.6592,48.6794,61200.0
2015-02-27 09:30:00,72.41,72.71,72.12,72.28,28400.0,48.7063,48.9081,48.5112,48.6189,28400.0
2015-02-27 10:00:00,72.28,72.43,72.03,72.32,37800.0,48.6189,48.7198,48.4507,48.6458,37800.0
2015-02-27 10:30:00,72.3,72.69,72.28,72.57,12700.0,48.6323,48.8947,48.6189,48.8139,12700.0
2015-02-27 11:00:00,72.57,72.57,72.31,72.52,18700.0,48.8139,48.8139,48.6391,48.7803,18700.0
2015-02-27 11:30:00,72.51,72.62,72.46,72.55,8400.0,48.7736,48.8476,48.7399,48.8005,8400.0
2015-02-27 12:00:00,72.57,72.94,72.57,72.94,6300.0,48.8139,49.0628,48.8139,49.0628,6300.0
2015-02-27 12:30:00,72.96,72.96,72.6,72.67,7000.0,49.0763,49.0763,48.8341,48.8812,7000.0
2015-02-27 13:00:00,72.76,72.79,72.65,72.69,7600.0,48.9417,48.9619,48.8677,48.8947,7600.0
2015-02-27 13:30:00,72.7,72.71,72.55,72.67,10300.0,48.9014,48.9081,48.8005,48.8812,10300.0
2015-02-27 14:00:00,72.68,72.78,72.59,72.72,11400.0,48.8879,48.9552,48.8274,48.9148,11400.0
2015-02-27 14:30:00,72.73,72.78,72.67,72.75,15700.0,48.9216,48.9552,48.8812,48.935,15700.0
2015-02-27 15:00:00,72.77,72.79,72.66,72.75,37000.0,48.9485,48.9619,48.8745,48.935,37000.0
2015-02-27 15:30:00,72.75,72.84,72.64,72.76,83100.0,48.935,48.9956,48.861,48.9417,83100.0
2015-03-02 09:30:00,72.65,73.61,72.49,73.29,71100.0,48.8677,49.5135,48.7601,49.2982,71100.0
2015-03-02 10:00:00,73.34,73.92,73.21,73.67,71000.0,49.3319,49.722,49.2444,49.5538,71000.0
2015-03-02 10:30:00,73.71,73.72,72.99,72.99,20800.0,49.5808,49.5875,49.0964,49.0964,20800.0
2015-03-02 11:00:00,72.97,73.18,72.89,72.94,32800.0,49.083,49.2243,49.0292,49.0628,32800.0
2015-03-02 11:30:00,72.94,73.17,72.87,73.01,16800.0,49.0628,49.2175,49.0157,49.1099,16800.0
2015-03-02 12:00:00,73.01,73.01,72.75,72.75,16200.0,49.1099,49.1099,48.935,48.935,16200.0
2015-03-02 12:30:00,72.78,73.0,72.67,72.99,18900.0,48.9552,49.1032,48.8812,49.0964,18900.0
2015-03-02 13:00:00,73.02,73.18,72.93,73.12,19400.0,49.1166,49.2243,49.0561,49.1839,19400.0
2015-03-02 13:30:00,73.16,73.19,73.01,73.09,9300.0,49.2108,49.231,49.1099,49.1637,9300.0
2015-03-02 14:00:00,73.09,73.15,72.98,72.98,11600.0,49.1637,49.2041,49.0897,49.0897,11600.0
2015-03-02 14:30:00,72.96,73.05,72.77,73.03,17000.0,49.0763,49.1368,48.9485,49.1234,17000.0
2015-03-02 15:00:00,73.02,73.08,72.93,73.06,22900.0,49.1166,49.157,49.0561,49.1435,22900.0
2015-03-02 15:30:00,73.06,73.12,72.91,73.11,72300.0,49.1435,49.1839,49.0426,49.1772,72300.0
2015-03-03 09:30:00,73.11,73.36,72.63,72.77,51800.0,49.1772,49.3453,48.8543,48.9485,51800.0
2015-03-03 10:00:00,72.74,72.95,72.64,72.85,62800.0,48.9283,49.0695,48.861,49.0023,62800.0
2015-03-03 10:30:00,72.86,73.05,72.81,72.92,34100.0,49.009,49.1368,48.9754,49.0494,34100.0
2015-03-03 11:00:00,72.91,72.95,72.69,72.87,64200.0,49.0426,49.0695,48.8947,49.0157,64200.0
2015-03-03 11:30:00,72.85,72.87,72.51,72.54,15600.0,49.0023,49.0157,48.7736,48.7938,15600.0
2015-03-03 12:00:00,72.53,72.73,72.5,72.61,15200.0,48.787,48.9216,48.7669,48.8408,15200.0
2015-03-03 12:30:00,72.62,72.73,72.58,72.73,9200.0,48.8476,48.9216,48.8207,48.9216,9200.0
2015-03-03 13:00:00,72.76,72.82,72.67,72.72,10300.0,48.9417,48.9821,48.8812,48.9148,10300.0
2015-03-03 13:30:00,72.69,72.91,72.69,72.8,10100.0,48.8947,49.0426,48.8947,48.9686,10100.0
2015-03-03 14:00:00,72.8,73.1,72.8,72.98,14100.0,48.9686,49.1704,48.9686,49.0897,14100.0
2015-03-03 14:30:00,72.97,73.1,72.92,73.01,23400.0,49.083,49.1704,49.0494,49.1099,23400.0
2015-03-03 15:00:00,73.01,73.28,73.0,73.23,31900.0,49.1099,49.2915,49.1032,49.2579,31900.0
2015-03-03 15:30:00,73.26,73.28,73.04,73.11,59600.0,49.2781,49.2915,49.1301,49.1772,59600.0
2015-03-04 09:30:00,73.29,73.29,72.87,73.06,36400.0,49.2982,49.2982,49.0157,49.1435,36400.0
2015-03-04 10:00:00,73.04,73.06,72.42,72.45,30800.0,49.1301,49.1435,48.713,48.7332,30800.0
2015-03-04 10:30:00,72.38,72.55,72.32,72.5,40800.0,48.6861,48.8005,48.6458,48.7669,40800.0
2015-03-04 11:00:00,72.46,72.63,72.39,72.47,25000.0,48.7399,48.8543,48.6929,48.7467,25000.0
2015-03-04 11:30:00,72.45,72.53,72.38,72.47,24900.0,48.7332,48.787,48.6861,48.7467,24900.0
2015-03-04 12:00:00,72.47,72.67,72.45,72.65,8900.0,48.7467,48.8812,48.7332,48.8677,8900.0
2015-03-04 12:30:00,72.65,72.69,72.5,72.5,15000.0,48.8677,48.8947,48.7669,48.7669,15000.0
2015-03-04 13:00:00,72.5,72.74,72.46,72.7,19200.0,48.7669,48.9283,48.7399,48.9014,19200.0
2015-03-04 13:30:00,72.69,72.84,72.58,72.77,14700.0,48.8947,48.9956,48.8207,48.9485,14700.0
2015-03-04 14:00:00,72.76,72.87,72.73,72.76,13100.0,48.9417,49.0157,48.9216,48.9417,13100.0
2015-03-04 14:30:00,72.72,72.75,72.46,72.51,12500.0,48.9148,48.935,48.7399,48.7736,12500.0
2015-03-04 15:00:00,72.49,72.58,72.48,72.51,25600.0,48.7601,48.8207,48.7534,48.7736,25600.0
2015-03-04 15:30:00,72.5,72.7,72.47,72.63,62100.0,48.7669,48.9014,48.7467,48.8543,62100.0
2015-03-05 09:30:00,72.78,73.7,72.68,73.62,76000.0,48.9552,49.574,48.8879,49.5202,76000.0
2015-03-05 10:00:00,73.56,73.74,73.44,73.67,23600.0,49.4799,49.6009,49.3991,49.5538,23600.0
2015-03-05 10:30:00,73.65,73.94,73.59,73.74,27500.0,49.5404,49.7355,49.5,49.6009,27500.0
2015-03-05 11:00:00,73.73,73.76,73.44,73.49,27200.0,49.5942,49.6144,49.3991,49.4328,27200.0
2015-03-05 11:30:00,73.52,73.77,73.46,73.6,43800.0,49.453,49.6211,49.4126,49.5068,43800.0
2015-03-05 12:00:00,73.59,73.84,73.58,73.75,67200.0,49.5,49.6682,49.4933,49.6077,67200.0
2015-03-05 12:30:00,73.74,73.93,73.72,73.89,29100.0,49.6009,49.7287,49.5875,49.7018,29100.0
2015-03-05 13:00:00,73.86,74.02,73.82,74.01,34500.0,49.6817,49.7893,49.6547,49.7825,34500.0
2015-03-05 13:30:00,74.01,74.02,73.88,73.92,13500.0,49.7825,49.7893,49.6951,49.722,13500.0
2015-03-05 14:00:00,73.93,74.03,73.89,73.96,17400.0,49.7287,49.796,49.7018,49.7489,17400.0
2015-03-05 14:30:00,73.98,74.0,73.85,73.95,22300.0,49.7624,49.7758,49.6749,49.7422,22300.0
2015-03-05 15:00:00,73.92,73.94,73.69,73.86,42800.0,49.722,49.7355,49.5673,49.6817,42800.0
2015-03-05 15:30:00,73.86,73.87,73.52,73.57,99700.0,49.6817,49.6884,49.453,49.4866,99700.0
2015-03-06 09:30:00,72.13,72.22,71.31,71.65,120000.0,48.518,48.5785,47.9664,48.1951,120000.0
2015-03-06 10:00:00,71.65,72.14,71.56,72.05,82800.0,48.1951,48.5247,48.1346,48.4642,82800.0
2015-03-06 10:30:00,72.01,72.68,71.99,72.63,96800.0,48.4373,48.8879,48.4238,48.8543,96800.0
2015-03-06 11:00:00,72.62,72.74,72.37,72.37,91300.0,48.8476,48.9283,48.6794,48.6794,91300.0
2015-03-06 11:30:00,72.3,72.61,72.24,72.59,73700.0,48.6323,48.8408,48.592,48.8274,73700.0
2015-03-06 12:00:00,72.6,72.8,72.48,72.59,89500.0,48.8341,48.9686,48.7534,48.8274,89500.0
2015-03-06 12:30:00,72.61,73.01,72.55,72.93,56200.0,48.8408,49.1099,48.8005,49.0561,56200.0
2015-03-06 13:00:00,72.91,73.14,72.86,73.01,31900.0,49.0426,49.1973,49.009,49.1099,31900.0
2015-03-06 13:30:00,73.0,73.0,72.75,72.88,46400.0,49.1032,49.1032,48.935,49.0225,46400.0
2015-03-06 14:00:00,72.86,73.05,72.84,72.9,94500.0,49.009,49.1368,48.9956,49.0359,94500.0
2015-03-06 14:30:00,72.91,72.99,72.8,72.91,52700.0,49.0426,49.0964,48.9686,49.0426,52700.0
2015-03-06 15:00:00,72.91,73.11,72.87,73.05,84500.0,49.0426,49.1772,49.0157,49.1368,84500.0
2015-03-06 15:30:00,73.05,73.29,73.05,73.27,260500.0,49.1368,49.2982,49.1368,49.2848,260500.0
2015-03-09 09:30:00,73.35,73.94,73.16,73.79,114700.0,49.3386,49.7355,49.2108,49.6346,114700.0
2015-03-09 10:00:00,73.81,74.12,73.55,74.05,78500.0,49.648,49.8565,49.4731,49.8095,78500.0
2015-03-09 10:30:00,74.05,74.22,73.95,73.99,69800.0,49.8095,49.9238,49.7422,49.7691,69800.0
2015-03-09 11:00:00,73.97,74.03,73.44,73.61,70400.0,49.7556,49.796,49.3991,49.5135,70400.0
2015-03-09 11:30:00,73.59,73.61,73.48,73.56,53200.0,49.5,49.5135,49.426,49.4799,53200.0
2015-03-09 12:00:00,73.55,73.76,73.52,73.69,48900.0,49.4731,49.6144,49.453,49.5673,48900.0
2015-03-09 12:30:00,73.7,73.75,73.61,73.74,35400.0,49.574,49.6077,49.5135,49.6009,35400.0
2015-03-09 13:00:00,73.75,73.95,73.68,73.94,53300.0,49.6077,49.7422,49.5606,49.7355,53300.0
2015-03-09 13:30:00,73.95,74.02,73.87,74.02,100500.0,49.7422,49.7893,49.6884,49.7893,100500.0
2015-03-09 14:00:00,74.01,74.01,73.78,73.91,54500.0,49.7825,49.7825,49.6278,49.7153,54500.0
2015-03-09 14:30:00,73.89,74.17,73.88,74.13,70600.0,49.7018,49.8902,49.6951,49.8633,70600.0
2015-03-09 15:00:00,74.13,74.34,74.13,74.29,76700.0,49.8633,50.0045,49.8633,49.9709,76700.0
2015-03-09 15:30:00,74.29,74.72,74.29,74.72,385800.0,49.9709,50.2601,49.9709,50.2601,385800.0
2015-03-10 09:30:00,74.51,74.76,74.32,74.74,79400.0,50.1189,50.287,49.9911,50.2736,79400.0
2015-03-10 10:00:00,74.71,75.13,74.51,75.1,84100.0,50.2534,50.5359,50.1189,50.5157,84100.0
2015-03-10 10:30:00,75.12,75.29,75.06,75.26,51300.0,50.5292,50.6435,50.4888,50.6234,51300.0
2015-03-10 11:00:00,75.3,75.35,75.17,75.33,42700.0,50.6503,50.6839,50.5628,50.6704,42700.0
2015-03-10 11:30:00,75.33,75.36,75.26,75.3,44700.0,50.6704,50.6906,50.6234,50.6503,44700.0
2015-03-10 12:00:00,75.31,75.49,75.19,75.45,51000.0,50.657,50.7781,50.5763,50.7512,51000.0
2015-03-10 12:30:00,75.45,75.59,75.4,75.4,39800.0,50.7512,50.8453,50.7175,50.7175,39800.0
2015-03-10 13:00:00,75.39,75.46,75.32,75.38,48600.0,50.7108,50.7579,50.6637,50.7041,48600.0
2015-03-10 13:30:00,75.38,75.5,75.28,75.5,45200.0,50.7041,50.7848,50.6368,50.7848,45200.0
2015-03-10 14:00:00,75.49,75.51,75.3,75.41,83600.0,50.7781,50.7915,50.6503,50.7243,83600.0
2015-03-10 14:30:00,75.39,75.49,75.32,75.39,47300.0,50.7108,50.7781,50.6637,50.7108,47300.0
2015-03-10 15:00:00,75.39,75.49,75.35,75.43,67200.0,50.7108,50.7781,50.6839,50.7377,67200.0
2015-03-10 15:30:00,75.43,75.51,75.29,75.32,192600.0,50.7377,50.7915,50.6435,50.6637,192600.0
2015-03-11 09:30:00,75.42,75.64,74.87,75.16,44400.0,50.731,50.879,50.361,50.5561,44400.0
2015-03-11 10:00:00,75.15,75.17,74.83,74.89,22300.0,50.5494,50.5628,50.3341,50.3745,22300.0
2015-03-11 10:30:00,74.86,74.86,74.7,74.84,22100.0,50.3543,50.3543,50.2467,50.3408,22100.0
2015-03-11 11:00:00,74.84,75.12,74.82,75.01,39700.0,50.3408,50.5292,50.3274,50.4552,39700.0
2015-03-11 11:30:00,75.04,75.1,74.81,74.81,40700.0,50.4754,50.5157,50.3207,50.3207,40700.0
2015-03-11 12:00:00,74.84,74.86,74.67,74.74,38100.0,50.3408,50.3543,50.2265,50.2736,38100.0
2015-03-11 12:30:00,74.73,74.77,74.6,74.67,38100.0,50.2669,50.2938,50.1794,50.2265,38100.0
2015-03-11 13:00:00,74.67,75.05,74.66,75.0,38000.0,50.2265,50.4821,50.2198,50.4485,38000.0
2015-03-11 13:30:00,75.0,75.01,74.77,74.86,32600.0,50.4485,50.4552,50.2938,50.3543,32600.0
2015-03-11 14:00:00,74.84,75.05,74.8,74.89,32500.0,50.3408,50.4821,50.3139,50.3745,32500.0
2015-03-11 14:30:00,74.87,75.08,74.85,75.04,20100.0,50.361,50.5023,50.3476,50.4754,20100.0
2015-03-11 15:00:00,75.02,75.04,74.87,74.97,53500.0,50.4619,50.4754,50.361,50.4283,53500.0
2015-03-11 15:30:00,74.93,74.95,74.66,74.69,200500.0,50.4014,50.4148,50.2198,50.2399,200500.0
2015-03-12 09:30:00,74.88,75.49,74.54,75.33,36200.0,50.3678,50.7781,50.1391,50.6704,36200.0
2015-03-12 10:00:00,75.33,75.58,75.3,75.45,25700.0,50.6704,50.8386,50.6503,50.7512,25700.0
2015-03-12 10:30:00,75.45,75.75,75.45,75.68,36400.0,50.7512,50.953,50.7512,50.9059,36400.0
2015-03-12 11:00:00,75.69,75.88,75.62,75.84,28900.0,50.9126,51.0404,50.8655,51.0135,28900.0
2015-03-12 11:30:00,75.83,75.84,75.55,75.57,41400.0,51.0068,51.0135,50.8184,50.8319,41400.0
2015-03-12 12:00:00,75.58,75.73,75.53,75.71,25200.0,50.8386,50.9395,50.805,50.926,25200.0
2015-03-12 12:30:00,75.71,75.8,75.71,75.75,41500.0,50.926,50.9866,50.926,50.953,41500.0
2015-03-12 13:00:00,75.74,75.74,75.49,75.49,31300.0,50.9462,50.9462,50.7781,50.7781,31300.0
2015-03-12 13:30:00,75.48,75.5,75.32,75.48,39500.0,50.7713,50.7848,50.6637,50.7713,39500.0
2015-03-12 14:00:00,75.47,75.51,75.33,75.34,47100.0,50.7646,50.7915,50.6704,50.6772,47100.0
2015-03-12 14:30:00,75.35,75.67,75.3,75.67,70000.0,50.6839,50.8991,50.6503,50.8991,70000.0
2015-03-12 15:00:00,75.66,75.68,75.51,75.65,59400.0,50.8924,50.9059,50.7915,50.8857,59400.0
2015-03-12 15:30:00,75.66,75.8,75.58,75.6,84400.0,50.8924,50.9866,50.8386,50.8521,84400.0
2015-03-13 09:30:00,75.6,75.95,75.14,75.73,40300.0,50.8521,51.0875,50.5426,50.9395,40300.0
2015-03-13 10:00:00,75.78,75.94,75.65,75.83,17800.0,50.9731,51.0808,50.8857,51.0068,17800.0
2015-03-13 10:30:00,75.86,75.98,75.55,75.6,12900.0,51.0269,51.1077,50.8184,50.8521,12900.0
2015-03-13 11:00:00,75.56,75.63,75.38,75.38,24800.0,50.8252,50.8722,50.7041,50.7041,24800.0
2015-03-13 11:30:00,75.28,75.48,75.23,75.39,20300.0,50.6368,50.7713,50.6032,50.7108,20300.0
2015-03-13 12:00:00,75.44,75.59,75.38,75.53,21200.0,50.7444,50.8453,50.7041,50.805,21200.0
2015-03-13 12:30:00,75.54,75.65,75.54,75.62,18500.0,50.8117,50.8857,50.8117,50.8655,18500.0
2015-03-13 13:00:00,75.61,75.62,75.54,75.57,9100.0,50.8588,50.8655,50.8117,50.8319,9100.0
2015-03-13 13:30:00,75.57,75.82,75.56,75.68,7600.0,50.8319,51.0,50.8252,50.9059,7600.0
2015-03-13 14:00:00,75.69,75.72,75.48,75.58,11400.0,50.9126,50.9328,50.7713,50.8386,11400.0
2015-03-13 14:30:00,75.58,75.61,75.4,75.43,17600.0,50.8386,50.8588,50.7175,50.7377,17600.0
2015-03-13 15:00:00,75.52,75.58,75.44,75.52,28900.0,50.7982,50.8386,50.7444,50.7982,28900.0
2015-03-13 15:30:00,75.53,75.7,75.48,75.62,75100.0,50.805,50.9193,50.7713,50.8655,75100.0
2015-03-16 09:30:00,76.09,76.6,75.56,76.58,20800.0,51.1817,51.5247,50.8252,51.5112,20800.0
2015-03-16 10:00:00,76.61,77.08,76.59,76.91,28100.0,51.5314,51.8476,51.518,51.7332,28100.0
2015-03-16 10:30:00,76.92,76.92,76.47,76.48,37000.0,51.7399,51.7399,51.4373,51.444,37000.0
2015-03-16 11:00:00,76.5,76.74,76.42,76.72,25500.0,51.4574,51.6189,51.4036,51.6054,25500.0
2015-03-16 11:30:00,76.74,76.83,76.57,76.73,29500.0,51.6189,51.6794,51.5045,51.6121,29500.0
2015-03-16 12:00:00,76.73,76.77,76.6,76.65,21700.0,51.6121,51.6391,51.5247,51.5583,21700.0
2015-03-16 12:30:00,76.65,76.74,76.59,76.74,80900.0,51.5583,51.6189,51.518,51.6189,80900.0
2015-03-16 13:00:00,76.75,76.85,76.61,76.61,44700.0,51.6256,51.6929,51.5314,51.5314,44700.0
2015-03-16 13:30:00,76.6,76.65,76.54,76.63,35700.0,51.5247,51.5583,51.4843,51.5449,35700.0
2015-03-16 14:00:00,76.63,76.7,76.58,76.64,30500.0,51.5449,51.592,51.5112,51.5516,30500.0
2015-03-16 14:30:00,76.65,76.69,76.54,76.6,26800.0,51.5583,51.5852,51.4843,51.5247,26800.0
2015-03-16 15:00:00,76.6,76.71,76.6,76.7,37600.0,51.5247,51.5987,51.5247,51.592,37600.0
2015-03-16 15:30:00,76.71,76.72,76.52,76.62,90600.0,51.5987,51.6054,51.4709,51.5382,90600.0
2015-03-17 09:30:00,76.76,76.8,76.44,76.71,21000.0,51.6323,51.6592,51.4171,51.5987,21000.0
2015-03-17 10:00:00,76.74,76.89,76.55,76.81,39500.0,51.6189,51.7198,51.4911,51.666,39500.0
2015-03-17 10:30:00,76.83,77.01,76.64,76.64,31800.0,51.6794,51.8005,51.5516,51.5516,31800.0
2015-03-17 11:00:00,76.65,76.77,76.61,76.65,29000.0,51.5583,51.6391,51.5314,51.5583,29000.0
2015-03-17 11:30:00,76.63,76.7,76.57,76.57,21900.0,51.5449,51.592,51.5045,51.5045,21900.0
2015-03-17 12:00:00,76.56,76.62,76.47,76.61,15800.0,51.4978,51.5382,51.4373,51.5314,15800.0
2015-03-17 12:30:00,76.59,76.7,76.56,76.58,16400.0,51.518,51.592,51.4978,51.5112,16400.0
2015-03-17 13:00:00,76.58,76.64,76.52,76.59,21900.0,51.5112,51.5516,51.4709,51.518,21900.0
2015-03-17 13:30:00,76.58,76.59,76.44,76.59,24800.0,51.5112,51.518,51.4171,51.518,24800.0
2015-03-17 14:00:00,76.59,76.61,76.42,76.43,23400.0,51.518,51.5314,51.4036,51.4104,23400.0
2015-03-17 14:30:00,76.43,76.52,76.4,76.52,23900.0,51.4104,51.4709,51.3902,51.4709,23900.0
2015-03-17 15:00:00,76.54,76.71,76.53,76.71,40900.0,51.4843,51.5987,51.4776,51.5987,40900.0
2015-03-17 15:30:00,76.71,76.74,76.51,76.64,135000.0,51.5987,51.6189,51.4642,51.5516,135000.0
2015-03-18 09:30:00,76.57,76.57,76.03,76.31,50400.0,51.5045,51.5045,51.1413,51.3296,50400.0
2015-03-18 10:00:00,76.3,76.43,76.21,76.36,42400.0,51.3229,51.4104,51.2624,51.3633,42400.0
2015-03-18 10:30:00,76.39,76.53,76.31,76.41,40200.0,51.3834,51.4776,51.3296,51.3969,40200.0
2015-03-18 11:00:00,76.41,76.5,76.27,76.42,61800.0,51.3969,51.4574,51.3027,51.4036,61800.0
2015-03-18 11:30:00,76.42,76.49,76.33,76.45,27900.0,51.4036,51.4507,51.3431,51.4238,27900.0
2015-03-18 12:00:00,76.46,76.46,76.1,76.11,18400.0,51.4305,51.4305,51.1884,51.1951,18400.0
2015-03-18 12:30:00,76.09,76.11,75.8,75.8,27000.0,51.1817,51.1951,50.9866,50.9866,27000.0
2015-03-18 13:00:00,75.84,76.02,75.8,75.94,9600.0,51.0135,51.1346,50.9866,51.0808,9600.0
2015-03-18 13:30:00,75.93,76.06,75.66,75.97,19800.0,51.074,51.1615,50.8924,51.1009,19800.0
2015-03-18 14:00:00,76.04,77.28,76.04,77.21,50000.0,51.148,51.9821,51.148,51.935,50000.0
2015-03-18 14:30:00,77.25,77.75,77.2,77.72,49800.0,51.9619,52.2982,51.9283,52.2781,49800.0
2015-03-18 15:00:00,77.74,78.13,77.63,78.01,26300.0,52.2915,52.5539,52.2175,52.4731,26300.0
2015-03-18 15:30:00,78.0,78.03,77.83,77.9,63000.0,52.4664,52.4866,52.3521,52.3991,63000.0
2015-03-19 09:30:00,77.55,78.36,77.32,77.96,27700.0,52.1637,52.7086,52.009,52.4395,27700.0
2015-03-19 10:00:00,77.86,78.11,77.8,77.98,14500.0,52.3722,52.5404,52.3319,52.453,14500.0
2015-03-19 10:30:00,77.96,77.99,77.66,77.79,12500.0,52.4395,52.4597,52.2377,52.3252,12500.0
2015-03-19 11:00:00,77.77,77.9,77.58,77.59,20200.0,52.3117,52.3991,52.1839,52.1906,20200.0
2015-03-19 11:30:00,77.59,77.83,77.5,77.82,15100.0,52.1906,52.3521,52.1301,52.3453,15100.0
2015-03-19 12:00:00,77.79,77.85,77.72,77.76,63500.0,52.3252,52.3655,52.2781,52.305,63500.0
2015-03-19 12:30:00,77.75,77.85,77.72,77.8,25500.0,52.2982,52.3655,52.2781,52.3319,25500.0
2015-03-19 13:00:00,77.8,78.04,77.76,78.03,15500.0,52.3319,52.4933,52.305,52.4866,15500.0
2015-03-19 13:30:00,78.03,78.03,77.88,77.97,20000.0,52.4866,52.4866,52.3857,52.4462,20000.0
2015-03-19 14:00:00,77.95,78.14,77.95,78.06,20900.0,52.4328,52.5606,52.4328,52.5068,20900.0
2015-03-19 14:30:00,78.09,78.33,78.06,78.29,65200.0,52.5269,52.6884,52.5068,52.6615,65200.0
2015-03-19 15:00:00,78.3,78.32,78.03,78.07,37700.0,52.6682,52.6817,52.4866,52.5135,37700.0
2015-03-19 15:30:00,78.08,78.17,77.85,77.86,91200.0,52.5202,52.5808,52.3655,52.3722,91200.0
2015-03-20 09:30:00,78.26,78.74,77.77,77.97,124600.0,52.6413,52.9642,52.3117,52.4462,124600.0
2015-03-20 10:00:00,77.98,78.55,77.98,78.4,41300.0,52.453,52.8364,52.453,52.7355,41300.0
2015-03-20 10:30:00,78.45,78.82,78.45,78.79,17900.0,52.7691,53.018,52.7691,52.9978,17900.0
2015-03-20 11:00:00,78.83,79.11,78.78,78.98,24800.0,53.0247,53.213,52.9911,53.1256,24800.0
2015-03-20 11:30:00,78.97,79.02,78.78,78.89,10000.0,53.1189,53.1525,52.9911,53.0651,10000.0
2015-03-20 12:00:00,78.91,79.17,78.86,79.17,13700.0,53.0785,53.2534,53.0449,53.2534,13700.0
2015-03-20 12:30:00,79.15,79.37,79.14,79.33,24700.0,53.24,53.3879,53.2332,53.361,24700.0
2015-03-20 13:00:00,79.32,79.54,79.31,79.47,43800.0,53.3543,53.5023,53.3476,53.4552,43800.0
2015-03-20 13:30:00,79.47,79.86,79.47,79.81,58300.0,53.4552,53.7175,53.4552,53.6839,58300.0
2015-03-20 14:00:00,79.81,80.03,79.7,79.74,72000.0,53.6839,53.8319,53.6099,53.6368,72000.0
2015-03-20 14:30:00,79.73,79.99,79.73,79.94,63900.0,53.6301,53.805,53.6301,53.7713,63900.0
2015-03-20 15:00:00,79.94,80.1,79.92,80.1,63100.0,53.7713,53.879,53.7579,53.879,63100.0
2015-03-20 15:30:00,80.13,80.71,80.0,80.61,229500.0,53.8991,54.2893,53.8117,54.222,229500.0
2015-03-23 09:30:00,80.61,81.1,80.24,80.95,32300.0,54.222,54.5516,53.9731,54.4507,32300.0
2015-03-23 10:00:00,80.94,80.98,80.73,80.8,24200.0,54.444,54.4709,54.3027,54.3498,24200.0
2015-03-23 10:30:00,80.84,80.85,80.7,80.74,25300.0,54.3767,54.3834,54.2826,54.3095,25300.0
2015-03-23 11:00:00,80.73,80.73,80.26,80.28,23300.0,54.3027,54.3027,53.9866,54.0,23300.0
2015-03-23 11:30:00,80.26,80.47,80.17,80.35,25300.0,53.9866,54.1278,53.926,54.0471,25300.0
2015-03-23 12:00:00,80.35,80.6,80.29,80.56,13300.0,54.0471,54.2153,54.0068,54.1884,13300.0
2015-03-23 12:30:00,80.58,80.8,80.57,80.63,14100.0,54.2018,54.3498,54.1951,54.2355,14100.0
2015-03-23 13:00:00,80.63,80.66,80.58,80.65,8200.0,54.2355,54.2556,54.2018,54.2489,8200.0
2015-03-23 13:30:00,80.65,80.67,80.58,80.64,14700.0,54.2489,54.2624,54.2018,54.2422,14700.0
2015-03-23 14:00:00,80.65,80.82,80.63,80.7,32500.0,54.2489,54.3633,54.2355,54.2826,32500.0
2015-03-23 14:30:00,80.68,80.78,80.56,80.78,26200.0,54.2691,54.3364,54.1884,54.3364,26200.0
2015-03-23 15:00:00,80.78,80.88,80.72,80.83,28200.0,54.3364,54.4036,54.296,54.37,28200.0
2015-03-23 15:30:00,80.85,80.88,80.46,80.48,86500.0,54.3834,54.4036,54.1211,54.1346,86500.0
2015-03-24 09:30:00,80.44,80.64,79.84,80.58,19000.0,54.1077,54.2422,53.7041,54.2018,19000.0
2015-03-24 10:00:00,80.6,80.67,80.25,80.26,18900.0,54.2153,54.2624,53.9799,53.9866,18900.0
2015-03-24 10:30:00,80.24,80.24,79.94,80.03,9800.0,53.9731,53.9731,53.7713,53.8319,9800.0
2015-03-24 11:00:00,80.03,80.1,79.82,80.07,18600.0,53.8319,53.879,53.6906,53.8588,18600.0
2015-03-24 11:30:00,80.11,80.37,80.1,80.26,16500.0,53.8857,54.0606,53.879,53.9866,16500.0
2015-03-24 12:00:00,80.25,80.39,80.12,80.12,14500.0,53.9799,54.074,53.8924,53.8924,14500.0
2015-03-24 12:30:00,80.1,80.1,79.65,79.81,26400.0,53.879,53.879,53.5763,53.6839,26400.0
2015-03-24 13:00:00,79.82,80.05,79.82,79.9,15100.0,53.6906,53.8453,53.6906,53.7444,15100.0
2015-03-24 13:30:00,79.92,80.09,79.85,80.05,13500.0,53.7579,53.8722,53.7108,53.8453,13500.0
2015-03-24 14:00:00,80.05,80.06,79.86,79.9,19000.0,53.8453,53.8521,53.7175,53.7444,19000.0
2015-03-24 14:30:00,79.89,79.89,79.76,79.77,26300.0,53.7377,53.7377,53.6503,53.657,26300.0
2015-03-24 15:00:00,79.77,79.99,79.68,79.69,27400.0,53.657,53.805,53.5965,53.6032,27400.0
2015-03-24 15:30:00,79.67,79.79,79.55,79.62,52100.0,53.5897,53.6704,53.509,53.5561,52100.0
2015-03-25 09:30:00,79.75,79.97,79.4,79.83,13500.0,53.6435,53.7915,53.4081,53.6973,13500.0
2015-03-25 10:00:00,79.88,79.93,79.68,79.93,11400.0,53.731,53.7646,53.5965,53.7646,11400.0
2015-03-25 10:30:00,79.89,79.89,79.75,79.82,16400.0,53.7377,53.7377,53.6435,53.6906,16400.0
2015-03-25 11:00:00,79.77,79.77,79.52,79.61,12700.0,53.657,53.657,53.4888,53.5494,12700.0
2015-03-25 11:30:00,79.59,79.59,78.87,78.93,24800.0,53.5359,53.5359,53.0516,53.092,24800.0
2015-03-25 12:00:00,78.91,78.95,78.46,78.49,29100.0,53.0785,53.1054,52.7758,52.796,29100.0
2015-03-25 12:30:00,78.46,78.57,78.2,78.55,30300.0,52.7758,52.8498,52.6009,52.8364,30300.0
2015-03-25 13:00:00,78.6,78.69,78.38,78.45,28500.0,52.87,52.9305,52.722,52.7691,28500.0
2015-03-25 13:30:00,78.45,78.5,78.32,78.33,25900.0,52.7691,52.8027,52.6817,52.6884,25900.0
2015-03-25 14:00:00,78.31,78.42,78.27,78.42,30900.0,52.6749,52.7489,52.648,52.7489,30900.0
2015-03-25 14:30:00,78.44,78.54,78.31,78.49,84700.0,52.7624,52.8296,52.6749,52.796,84700.0
2015-03-25 15:00:00,78.48,78.48,78.33,78.44,58600.0,52.7893,52.7893,52.6884,52.7624,58600.0
2015-03-25 15:30:00,78.44,78.7,78.39,78.45,123000.0,52.7624,52.9373,52.7287,52.7691,123000.0
2015-03-26 09:30:00,78.16,78.65,77.79,78.08,15900.0,52.574,52.9036,52.3252,52.5202,15900.0
2015-03-26 10:00:00,78.12,78.18,77.76,77.85,20600.0,52.5471,52.5875,52.305,52.3655,20600.0
2015-03-26 10:30:00,77.83,78.03,77.76,77.81,65400.0,52.3521,52.4866,52.305,52.3386,65400.0
2015-03-26 11:00:00,77.83,77.92,77.55,77.89,21700.0,52.3521,52.4126,52.1637,52.3924,21700.0
2015-03-26 11:30:00,77.85,78.12,77.85,78.06,9900.0,52.3655,52.5471,52.3655,52.5068,9900.0
2015-03-26 12:00:00,78.06,78.11,77.83,77.86,12800.0,52.5068,52.5404,52.3521,52.3722,12800.0
2015-03-26 12:30:00,77.87,78.29,77.85,78.25,16700.0,52.379,52.6615,52.3655,52.6346,16700.0
2015-03-26 13:00:00,78.26,78.32,78.01,78.18,12900.0,52.6413,52.6817,52.4731,52.5875,12900.0
2015-03-26 13:30:00,78.18,78.28,78.09,78.22,32100.0,52.5875,52.6547,52.5269,52.6144,32100.0
2015-03-26 14:00:00,78.15,78.17,77.85,77.87,11500.0,52.5673,52.5808,52.3655,52.379,11500.0
2015-03-26 14:30:00,77.85,78.02,77.84,77.91,27100.0,52.3655,52.4799,52.3588,52.4059,27100.0
2015-03-26 15:00:00,77.9,77.96,77.74,77.8,43200.0,52.3991,52.4395,52.2915,52.3319,43200.0
2015-03-26 15:30:00,77.81,78.2,77.77,78.0,79300.0,52.3386,52.6009,52.3117,52.4664,79300.0
2015-03-27 09:30:00,77.44,77.82,77.01,77.55,20800.0,52.5603,52.8182,52.2685,52.635,20800.0
2015-03-27 10:00:00,77.63,77.88,77.4,77.43,15700.0,52.6893,52.859,52.5332,52.5535,15700.0
2015-03-27 10:30:00,77.43,77.52,77.32,77.4,18500.0,52.5535,52.6146,52.4789,52.5332,18500.0
2015-03-27 11:00:00,77.4,77.4,77.26,77.38,13000.0,52.5332,52.5332,52.4382,52.5196,13000.0
2015-03-27 11:30:00,77.41,77.47,77.1,77.19,12100.0,52.54,52.5807,52.3296,52.3907,12100.0
2015-03-27 12:00:00,77.2,77.49,77.19,77.36,11500.0,52.3974,52.5943,52.3907,52.506,11500.0
2015-03-27 12:30:00,77.34,77.39,77.22,77.26,8000.0,52.4925,52.5264,52.411,52.4382,8000.0
2015-03-27 13:00:00,77.23,77.24,77.08,77.1,56300.0,52.4178,52.4246,52.316,52.3296,56300.0
2015-03-27 13:30:00,77.11,77.26,77.0,77.24,18700.0,52.3364,52.4382,52.2617,52.4246,18700.0
2015-03-27 14:00:00,77.21,77.34,77.15,77.33,8300.0,52.4042,52.4925,52.3635,52.4857,8300.0
2015-03-27 14:30:00,77.34,77.37,77.19,77.24,11700.0,52.4925,52.5128,52.3907,52.4246,11700.0
2015-03-27 15:00:00,77.26,77.39,77.2,77.24,15100.0,52.4382,52.5264,52.3974,52.4246,15100.0
2015-03-27 15:30:00,77.24,77.52,77.23,77.47,71400.0,52.4246,52.6146,52.4178,52.5807,71400.0
2015-03-30 09:30:00,77.77,77.87,77.18,77.21,45400.0,52.7843,52.8522,52.3839,52.4042,45400.0
2015-03-30 10:00:00,77.28,77.5,77.2,77.41,38300.0,52.4517,52.6011,52.3974,52.54,38300.0
2015-03-30 10:30:00,77.4,77.68,77.32,77.63,17900.0,52.5332,52.7232,52.4789,52.6893,17900.0
2015-03-30 11:00:00,77.64,77.72,77.59,77.67,13100.0,52.6961,52.7504,52.6621,52.7164,13100.0
2015-03-30 11:30:00,77.7,77.79,77.67,77.75,14000.0,52.7368,52.7979,52.7164,52.7707,14000.0
2015-03-30 12:00:00,77.76,77.88,77.64,77.87,29900.0,52.7775,52.859,52.6961,52.8522,29900.0
2015-03-30 12:30:00,77.88,78.0,77.87,77.95,15800.0,52.859,52.9404,52.8522,52.9065,15800.0
2015-03-30 13:00:00,77.94,78.27,77.93,78.25,18800.0,52.8997,53.1237,52.8929,53.1101,18800.0
2015-03-30 13:30:00,78.23,78.32,78.17,78.27,18300.0,53.0965,53.1576,53.0558,53.1237,18300.0
2015-03-30 14:00:00,78.26,78.6,78.24,78.59,51900.0,53.1169,53.3477,53.1033,53.3409,51900.0
2015-03-30 14:30:00,78.61,78.72,78.54,78.72,36800.0,53.3544,53.4291,53.3069,53.4291,36800.0
2015-03-30 15:00:00,78.71,78.82,78.53,78.59,50700.0,53.4223,53.497,53.3001,53.3409,50700.0
2015-03-30 15:30:00,78.59,78.81,78.56,78.76,121200.0,53.3409,53.4902,53.3205,53.4562,121200.0
2015-03-31 09:30:00,78.66,79.15,78.58,78.71,39600.0,53.3884,53.721,53.3341,53.4223,39600.0
2015-03-31 10:00:00,78.76,78.94,78.7,78.85,30100.0,53.4562,53.5784,53.4155,53.5173,30100.0
2015-03-31 10:30:00,78.83,78.96,78.7,78.94,26700.0,53.5038,53.592,53.4155,53.5784,26700.0
2015-03-31 11:00:00,78.92,78.92,78.7,78.71,49800.0,53.5648,53.5648,53.4155,53.4223,49800.0
2015-03-31 11:30:00,78.68,78.68,78.25,78.25,28200.0,53.402,53.402,53.1101,53.1101,28200.0
2015-03-31 12:00:00,78.25,78.25,77.84,77.84,25300.0,53.1101,53.1101,52.8318,52.8318,25300.0
2015-03-31 12:30:00,77.82,78.22,77.82,78.17,24700.0,52.8182,53.0897,52.8182,53.0558,24700.0
2015-03-31 13:00:00,78.22,78.51,78.15,78.35,25100.0,53.0897,53.2866,53.0422,53.178,25100.0
2015-03-31 13:30:00,78.33,78.44,78.19,78.2,23700.0,53.1644,53.2391,53.0694,53.0762,23700.0
2015-03-31 14:00:00,78.18,78.36,78.17,78.31,18600.0,53.0626,53.1848,53.0558,53.1508,18600.0
2015-03-31 14:30:00,78.31,78.38,78.16,78.37,22500.0,53.1508,53.1983,53.049,53.1915,22500.0
2015-03-31 15:00:00,78.38,78.39,78.08,78.16,43300.0,53.1983,53.2051,52.9947,53.049,43300.0
2015-03-31 15:30:00,78.14,78.26,78.1,78.14,113400.0,53.0354,53.1169,53.0083,53.0354,113400.0
2015-04-01 09:30:00,78.42,78.42,77.46,78.14,47500.0,53.2255,53.2255,52.5739,53.0354,47500.0
2015-04-01 10:00:00,78.1,78.1,77.56,77.86,23200.0,53.0083,53.0083,52.6418,52.8454,23200.0
2015-04-01 10:30:00,77.88,78.07,77.72,78.07,19900.0,52.859,52.9879,52.7504,52.9879,19900.0
2015-04-01 11:00:00,78.07,78.51,77.94,78.2,36400.0,52.9879,53.2866,52.8997,53.0762,36400.0
2015-04-01 11:30:00,78.25,78.25,77.78,77.78,18200.0,53.1101,53.1101,52.7911,52.7911,18200.0
2015-04-01 12:00:00,77.78,77.79,77.43,77.62,57100.0,52.7911,52.7979,52.5535,52.6825,57100.0
2015-04-01 12:30:00,77.63,77.63,77.37,77.41,15500.0,52.6893,52.6893,52.5128,52.54,15500.0
2015-04-01 13:00:00,77.4,77.82,77.35,77.59,24500.0,52.5332,52.8182,52.4992,52.6621,24500.0
2015-04-01 13:30:00,77.58,77.64,77.45,77.53,38200.0,52.6554,52.6961,52.5671,52.6214,38200.0
2015-04-01 14:00:00,77.54,77.55,77.31,77.43,33000.0,52.6282,52.635,52.4721,52.5535,33000.0
2015-04-01 14:30:00,77.42,77.59,77.4,77.59,44200.0,52.5468,52.6621,52.5332,52.6621,44200.0
2015-04-01 15:00:00,77.59,77.59,77.45,77.51,31600.0,52.6621,52.6621,52.5671,52.6078,31600.0
2015-04-01 15:30:00,77.52,77.71,77.45,77.64,136600.0,52.6146,52.7436,52.5671,52.6961,136600.0
2015-04-02 09:30:00,77.52,78.13,77.46,78.06,37100.0,52.6146,53.0287,52.5739,52.9811,37100.0
2015-04-02 10:00:00,78.12,78.26,77.95,78.04,33700.0,53.0219,53.1169,52.9065,52.9676,33700.0
2015-04-02 10:30:00,78.08,78.51,78.08,78.47,28000.0,52.9947,53.2866,52.9947,53.2594,28000.0
2015-04-02 11:00:00,78.51,78.75,78.51,78.65,33100.0,53.2866,53.4495,53.2866,53.3816,33100.0
2015-04-02 11:30:00,78.67,78.96,78.67,78.93,58100.0,53.3952,53.592,53.3952,53.5716,58100.0
2015-04-02 12:00:00,78.9,78.97,78.79,78.94,33300.0,53.5513,53.5988,53.4766,53.5784,33300.0
2015-04-02 12:30:00,78.93,78.97,78.79,78.8,30500.0,53.5716,53.5988,53.4766,53.4834,30500.0
2015-04-02 13:00:00,78.82,78.96,78.75,78.79,26500.0,53.497,53.592,53.4495,53.4766,26500.0
2015-04-02 13:30:00,78.8,78.85,78.68,78.75,15900.0,53.4834,53.5173,53.402,53.4495,15900.0
2015-04-02 14:00:00,78.72,78.73,78.61,78.65,15900.0,53.4291,53.4359,53.3544,53.3816,15900.0
2015-04-02 14:30:00,78.67,78.83,78.58,78.8,19700.0,53.3952,53.5038,53.3341,53.4834,19700.0
2015-04-02 15:00:00,78.79,78.88,78.68,78.77,27800.0,53.4766,53.5377,53.402,53.463,27800.0
2015-04-02 15:30:00,78.76,78.76,78.5,78.53,130400.0,53.4562,53.4562,53.2798,53.3001,130400.0
2015-04-06 09:30:00,78.81,79.42,78.53,79.39,21100.0,53.4902,53.9042,53.3001,53.8838,21100.0
2015-04-06 10:00:00,79.23,79.38,79.07,79.33,37600.0,53.7752,53.8771,53.6667,53.8431,37600.0
2015-04-06 10:30:00,79.34,79.42,78.89,78.98,27200.0,53.8499,53.9042,53.5445,53.6056,27200.0
2015-04-06 11:00:00,79.02,79.15,78.98,79.0,208100.0,53.6327,53.721,53.6056,53.6191,208100.0
2015-04-06 11:30:00,79.0,79.26,78.9,78.92,239100.0,53.6191,53.7956,53.5513,53.5648,239100.0
2015-04-06 12:00:00,78.92,79.26,78.92,79.23,128500.0,53.5648,53.7956,53.5648,53.7752,128500.0
2015-04-06 12:30:00,79.24,79.27,79.07,79.07,85400.0,53.782,53.8024,53.6667,53.6667,85400.0
2015-04-06 13:00:00,79.09,79.13,78.98,79.09,29500.0,53.6802,53.7074,53.6056,53.6802,29500.0
2015-04-06 13:30:00,79.06,79.11,78.97,79.1,14200.0,53.6599,53.6938,53.5988,53.687,14200.0
2015-04-06 14:00:00,79.07,79.19,79.0,79.1,80800.0,53.6667,53.7481,53.6191,53.687,80800.0
2015-04-06 14:30:00,79.11,79.14,79.05,79.1,38900.0,53.6938,53.7142,53.6531,53.687,38900.0
2015-04-06 15:00:00,79.1,79.11,78.92,78.92,51300.0,53.687,53.6938,53.5648,53.5648,51300.0
2015-04-06 15:30:00,78.92,79.15,78.92,79.1,143700.0,53.5648,53.721,53.5648,53.687,143700.0
2015-04-07 09:30:00,78.93,79.13,78.57,79.07,21400.0,53.5716,53.7074,53.3273,53.6667,21400.0
2015-04-07 10:00:00,79.07,79.09,78.85,78.94,16100.0,53.6667,53.6802,53.5173,53.5784,16100.0
2015-04-07 10:30:00,78.97,79.05,78.78,78.78,6700.0,53.5988,53.6531,53.4698,53.4698,6700.0
2015-04-07 11:00:00,78.82,78.82,78.42,78.42,12000.0,53.497,53.497,53.2255,53.2255,12000.0
2015-04-07 11:30:00,78.36,78.4,78.31,78.31,8600.0,53.1848,53.2119,53.1508,53.1508,8600.0
2015-04-07 12:00:00,78.35,78.57,78.35,78.57,47600.0,53.178,53.3273,53.178,53.3273,47600.0
2015-04-07 12:30:00,78.6,78.74,78.51,78.57,20300.0,53.3477,53.4427,53.2866,53.3273,20300.0
2015-04-07 13:00:00,78.59,78.75,78.58,78.73,21200.0,53.3409,53.4495,53.3341,53.4359,21200.0
2015-04-07 13:30:00,78.73,78.73,78.57,78.61,40800.0,53.4359,53.4359,53.3273,53.3544,40800.0
2015-04-07 14:00:00,78.59,78.6,78.5,78.58,23500.0,53.3409,53.3477,53.2798,53.3341,23500.0
2015-04-07 14:30:00,78.59,78.59,78.41,78.43,20800.0,53.3409,53.3409,53.2187,53.2323,20800.0
2015-04-07 15:00:00,78.43,78.47,78.39,78.45,52900.0,53.2323,53.2594,53.2051,53.2458,52900.0
2015-04-07 15:30:00,78.44,78.61,78.38,78.48,148000.0,53.2391,53.3544,53.1983,53.2662,148000.0
2015-04-08 09:30:00,78.91,79.0,78.32,78.98,34800.0,53.5581,53.6191,53.1576,53.6056,34800.0
2015-04-08 10:00:00,78.93,78.99,78.73,78.88,48200.0,53.5716,53.6124,53.4359,53.5377,48200.0
2015-04-08 10:30:00,78.84,79.03,78.76,79.0,53400.0,53.5105,53.6395,53.4562,53.6191,53400.0
2015-04-08 11:00:00,78.97,79.01,78.83,78.99,72600.0,53.5988,53.6259,53.5038,53.6124,72600.0
2015-04-08 11:30:00,79.0,79.14,78.97,79.02,24800.0,53.6191,53.7142,53.5988,53.6327,24800.0
2015-04-08 12:00:00,79.03,79.23,79.03,79.19,35300.0,53.6395,53.7752,53.6395,53.7481,35300.0
2015-04-08 12:30:00,79.16,79.18,78.89,79.02,22500.0,53.7277,53.7413,53.5445,53.6327,22500.0
2015-04-08 13:00:00,79.02,79.08,78.98,79.08,19200.0,53.6327,53.6734,53.6056,53.6734,19200.0
2015-04-08 13:30:00,79.07,79.3,79.05,79.3,27600.0,53.6667,53.8228,53.6531,53.8228,27600.0
2015-04-08 14:00:00,79.3,79.58,79.17,79.36,36200.0,53.8228,54.0128,53.7345,53.8635,36200.0
2015-04-08 14:30:00,79.35,79.45,79.24,79.29,58800.0,53.8567,53.9246,53.782,53.816,58800.0
2015-04-08 15:00:00,79.29,79.31,79.15,79.17,102500.0,53.816,53.8295,53.721,53.7345,102500.0
2015-04-08 15:30:00,79.17,79.18,78.87,78.88,260400.0,53.7345,53.7413,53.5309,53.5377,260400.0
2015-04-09 09:30:00,78.63,78.9,77.77,77.9,18000.0,53.368,53.5513,52.7843,52.8725,18000.0
2015-04-09 10:00:00,77.78,77.97,77.54,77.77,22300.0,52.7911,52.9201,52.6282,52.7843,22300.0
2015-04-09 10:30:00,77.69,77.72,77.35,77.37,25000.0,52.73,52.7504,52.4992,52.5128,25000.0
2015-04-09 11:00:00,77.37,77.39,77.2,77.31,28600.0,52.5128,52.5264,52.3974,52.4721,28600.0
2015-04-09 11:30:00,77.33,77.53,77.06,77.09,34300.0,52.4857,52.6214,52.3024,52.3228,34300.0
2015-04-09 12:00:00,77.09,77.4,77.01,77.31,39400.0,52.3228,52.5332,52.2685,52.4721,39400.0
2015-04-09 12:30:00,77.25,77.36,77.11,77.25,12800.0,52.4314,52.506,52.3364,52.4314,12800.0
2015-04-09 13:00:00,77.26,77.26,76.87,76.91,27800.0,52.4382,52.4382,52.1735,52.2006,27800.0
2015-04-09 13:30:00,76.92,76.96,76.79,76.8,19400.0,52.2074,52.2345,52.1192,52.126,19400.0
2015-04-09 14:00:00,76.81,76.82,76.63,76.81,57300.0,52.1327,52.1395,52.0106,52.1327,57300.0
2015-04-09 14:30:00,76.81,76.82,76.7,76.82,15800.0,52.1327,52.1395,52.0581,52.1395,15800.0
2015-04-09 15:00:00,76.8,76.87,76.63,76.63,54000.0,52.126,52.1735,52.0106,52.0106,54000.0
2015-04-09 15:30:00,76.64,76.81,76.53,76.79,92600.0,52.0174,52.1327,51.9427,52.1192,92600.0
2015-04-10 09:30:00,77.08,77.81,76.77,77.29,37100.0,52.316,52.8115,52.1056,52.4585,37100.0
2015-04-10 10:00:00,77.22,77.44,77.22,77.35,28400.0,52.411,52.5603,52.411,52.4992,28400.0
2015-04-10 10:30:00,77.36,77.58,77.33,77.45,34900.0,52.506,52.6554,52.4857,52.5671,34900.0
2015-04-10 11:00:00,77.44,77.62,77.42,77.57,29200.0,52.5603,52.6825,52.5468,52.6486,29200.0
2015-04-10 11:30:00,77.56,77.59,77.41,77.43,19200.0,52.6418,52.6621,52.54,52.5535,19200.0
2015-04-10 12:00:00,77.43,77.45,77.31,77.32,61000.0,52.5535,52.5671,52.4721,52.4789,61000.0
2015-04-10 12:30:00,77.34,77.36,77.09,77.17,24400.0,52.4925,52.506,52.3228,52.3771,24400.0
2015-04-10 13:00:00,77.12,77.17,77.04,77.06,17200.0,52.3431,52.3771,52.2888,52.3024,17200.0
2015-04-10 13:30:00,77.05,77.08,76.81,76.9,19800.0,52.2956,52.316,52.1327,52.1938,19800.0
2015-04-10 14:00:00,76.89,77.02,76.85,76.91,34700.0,52.187,52.2753,52.1599,52.2006,34700.0
2015-04-10 14:30:00,76.89,76.9,76.49,76.5,27200.0,52.187,52.1938,51.9155,51.9223,27200.0
2015-04-10 15:00:00,76.53,76.59,76.37,76.4,14900.0,51.9427,51.9834,51.8341,51.8545,14900.0
2015-04-10 15:30:00,76.4,76.63,76.4,76.63,49400.0,51.8545,52.0106,51.8545,52.0106,49400.0
2015-04-13 09:30:00,76.37,76.61,76.14,76.52,22300.0,51.8341,51.997,51.678,51.9359,22300.0
2015-04-13 10:00:00,76.53,76.82,76.48,76.8,33000.0,51.9427,52.1395,51.9088,52.126,33000.0
2015-04-13 10:30:00,76.8,76.82,76.63,76.67,13600.0,52.126,52.1395,52.0106,52.0377,13600.0
2015-04-13 11:00:00,76.69,76.79,76.63,76.66,8900.0,52.0513,52.1192,52.0106,52.0309,8900.0
2015-04-13 11:30:00,76.65,76.75,76.64,76.64,7500.0,52.0241,52.092,52.0174,52.0174,7500.0
2015-04-13 12:00:00,76.62,76.64,76.52,76.6,6200.0,52.0038,52.0174,51.9359,51.9902,6200.0
2015-04-13 12:30:00,76.59,76.62,76.41,76.43,6600.0,51.9834,52.0038,51.8612,51.8748,6600.0
2015-04-13 13:00:00,76.45,76.49,76.36,76.41,5200.0,51.8884,51.9155,51.8273,51.8612,5200.0
2015-04-13 13:30:00,76.4,76.53,76.34,76.51,7700.0,51.8545,51.9427,51.8137,51.9291,7700.0
2015-04-13 14:00:00,76.52,76.61,76.5,76.5,19700.0,51.9359,51.997,51.9223,51.9223,19700.0
2015-04-13 14:30:00,76.5,76.53,76.34,76.34,9300.0,51.9223,51.9427,51.8137,51.8137,9300.0
2015-04-13 15:00:00,76.34,76.34,76.2,76.28,13000.0,51.8137,51.8137,51.7187,51.773,13000.0
2015-04-13 15:30:00,76.26,76.29,76.01,76.02,80700.0,51.7594,51.7798,51.5898,51.5965,80700.0
2015-04-14 09:30:00,76.4,76.89,76.4,76.59,28600.0,51.8545,52.187,51.8545,51.9834,28600.0
2015-04-14 10:00:00,76.69,76.72,76.4,76.57,70600.0,52.0513,52.0717,51.8545,51.9698,70600.0
2015-04-14 10:30:00,76.52,76.67,76.47,76.64,64400.0,51.9359,52.0377,51.902,52.0174,64400.0
2015-04-14 11:00:00,76.61,76.92,76.55,76.85,14700.0,51.997,52.2074,51.9563,52.1599,14700.0
2015-04-14 11:30:00,76.85,76.99,76.84,76.97,15700.0,52.1599,52.2549,52.1531,52.2413,15700.0
2015-04-14 12:00:00,76.95,77.0,76.83,76.99,26100.0,52.2278,52.2617,52.1463,52.2549,26100.0
2015-04-14 12:30:00,77.0,77.14,76.95,77.0,27400.0,52.2617,52.3567,52.2278,52.2617,27400.0
2015-04-14 13:00:00,77.01,77.01,76.89,76.96,18800.0,52.2685,52.2685,52.187,52.2345,18800.0
2015-04-14 13:30:00,76.97,76.98,76.88,76.95,21500.0,52.2413,52.2481,52.1802,52.2278,21500.0
2015-04-14 14:00:00,76.94,76.98,76.91,76.93,20200.0,52.221,52.2481,52.2006,52.2142,20200.0
2015-04-14 14:30:00,76.94,76.94,76.79,76.82,26800.0,52.221,52.221,52.1192,52.1395,26800.0
2015-04-14 15:00:00,76.79,76.9,76.74,76.75,20900.0,52.1192,52.1938,52.0852,52.092,20900.0
2015-04-14 15:30:00,76.74,76.79,76.58,76.63,68200.0,52.0852,52.1192,51.9766,52.0106,68200.0
2015-04-15 09:30:00,76.66,76.9,76.42,76.64,10800.0,52.0309,52.1938,51.868,52.0174,10800.0
2015-04-15 10:00:00,76.63,76.93,76.5,76.79,32400.0,52.0106,52.2142,51.9223,52.1192,32400.0
2015-04-15 10:30:00,76.78,76.88,76.7,76.85,8000.0,52.1124,52.1802,52.0581,52.1599,8000.0
2015-04-15 11:00:00,76.85,76.97,76.76,76.76,9900.0,52.1599,52.2413,52.0988,52.0988,9900.0
2015-04-15 11:30:00,76.72,76.74,76.59,76.7,8500.0,52.0717,52.0852,51.9834,52.0581,8500.0
2015-04-15 12:00:00,76.69,76.71,76.31,76.31,6500.0,52.0513,52.0649,51.7934,51.7934,6500.0
2015-04-15 12:30:00,76.29,76.32,76.03,76.11,19200.0,51.7798,51.8002,51.6033,51.6576,19200.0
2015-04-15 13:00:00,76.12,76.17,75.99,76.17,10300.0,51.6644,51.6984,51.5762,51.6984,10300.0
2015-04-15 13:30:00,76.17,76.34,76.12,76.19,11700.0,51.6984,51.8137,51.6644,51.7119,11700.0
2015-04-15 14:00:00,76.21,76.26,76.03,76.12,10300.0,51.7255,51.7594,51.6033,51.6644,10300.0
2015-04-15 14:30:00,76.12,76.12,75.96,76.02,11200.0,51.6644,51.6644,51.5558,51.5965,11200.0
2015-04-15 15:00:00,76.02,76.08,75.89,75.98,29400.0,51.5965,51.6373,51.5083,51.5694,29400.0
2015-04-15 15:30:00,75.97,76.07,75.82,75.85,77300.0,51.5626,51.6305,51.4608,51.4812,77300.0
2015-04-16 09:30:00,75.64,75.93,75.49,75.8,14500.0,51.3386,51.5355,51.2368,51.4472,14500.0
2015-04-16 10:00:00,75.81,76.08,75.8,75.83,16700.0,51.454,51.6373,51.4472,51.4676,16700.0
2015-04-16 10:30:00,75.88,76.33,75.76,76.23,11700.0,51.5015,51.807,51.4201,51.7391,11700.0
2015-04-16 11:00:00,76.23,76.53,76.07,76.42,18200.0,51.7391,51.9427,51.6305,51.868,18200.0
2015-04-16 11:30:00,76.43,76.52,76.24,76.27,13400.0,51.8748,51.9359,51.7459,51.7662,13400.0
2015-04-16 12:00:00,76.29,76.36,76.14,76.23,11100.0,51.7798,51.8273,51.678,51.7391,11100.0
2015-04-16 12:30:00,76.24,76.46,76.22,76.46,14700.0,51.7459,51.8952,51.7323,51.8952,14700.0
2015-04-16 13:00:00,76.46,76.47,76.31,76.36,9700.0,51.8952,51.902,51.7934,51.8273,9700.0
2015-04-16 13:30:00,76.35,76.66,76.32,76.56,12400.0,51.8205,52.0309,51.8002,51.9631,12400.0
2015-04-16 14:00:00,76.58,76.62,76.52,76.58,10800.0,51.9766,52.0038,51.9359,51.9766,10800.0
2015-04-16 14:30:00,76.58,76.63,76.28,76.32,11800.0,51.9766,52.0106,51.773,51.8002,11800.0
2015-04-16 15:00:00,76.34,76.47,76.3,76.34,14600.0,51.8137,51.902,51.7866,51.8137,14600.0
2015-04-16 15:30:00,76.35,76.39,76.22,76.3,78000.0,51.8205,51.8477,51.7323,51.7866,78000.0
2015-04-17 09:30:00,75.98,76.61,75.86,76.16,29600.0,51.5694,51.997,51.488,51.6916,29600.0
2015-04-17 10:00:00,76.16,76.17,75.78,75.85,20400.0,51.6916,51.6984,51.4337,51.4812,20400.0
2015-04-17 10:30:00,75.77,75.88,75.51,75.58,15300.0,51.4269,51.5015,51.2504,51.2979,15300.0
2015-04-17 11:00:00,75.57,75.7,75.43,75.64,27000.0,51.2911,51.3794,51.1961,51.3386,27000.0
2015-04-17 11:30:00,75.65,75.83,75.5,75.75,21100.0,51.3454,51.4676,51.2436,51.4133,21100.0
2015-04-17 12:00:00,75.75,76.03,75.74,75.98,19300.0,51.4133,51.6033,51.4065,51.5694,19300.0
2015-04-17 12:30:00,75.94,76.02,75.74,75.79,15800.0,51.5422,51.5965,51.4065,51.4404,15800.0
2015-04-17 13:00:00,75.79,76.01,75.79,75.98,12900.0,51.4404,51.5898,51.4404,51.5694,12900.0
2015-04-17 13:30:00,75.97,76.1,75.92,75.98,23600.0,51.5626,51.6508,51.5287,51.5694,23600.0
2015-04-17 14:00:00,75.99,76.03,75.76,75.82,6800.0,51.5762,51.6033,51.4201,51.4608,6800.0
2015-04-17 14:30:00,75.83,75.88,75.75,75.87,10400.0,51.4676,51.5015,51.4133,51.4947,10400.0
2015-04-17 15:00:00,75.87,75.96,75.86,75.94,12400.0,51.4947,51.5558,51.488,51.5422,12400.0
2015-04-17 15:30:00,75.95,76.18,75.95,75.98,78000.0,51.549,51.7051,51.549,51.5694,78000.0
2015-04-20 09:30:00,76.06,76.22,75.64,75.96,42600.0,51.6237,51.7323,51.3386,51.5558,42600.0
2015-04-20 10:00:00,75.92,76.01,75.63,75.79,17800.0,51.5287,51.5898,51.3318,51.4404,17800.0
2015-04-20 10:30:00,75.77,75.77,75.46,75.46,26600.0,51.4269,51.4269,51.2165,51.2165,26600.0
2015-04-20 11:00:00,75.49,75.73,75.48,75.71,29200.0,51.2368,51.3997,51.23,51.3861,29200.0
2015-04-20 11:30:00,75.72,76.1,75.72,76.07,19500.0,51.3929,51.6508,51.3929,51.6305,19500.0
2015-04-20 12:00:00,76.09,76.26,75.99,76.07,12400.0,51.6441,51.7594,51.5762,51.6305,12400.0
2015-04-20 12:30:00,76.06,76.13,75.96,76.11,23500.0,51.6237,51.6712,51.5558,51.6576,23500.0
2015-04-20 13:00:00,76.11,76.12,75.96,75.97,10800.0,51.6576,51.6644,51.5558,51.5626,10800.0
2015-04-20 13:30:00,75.96,76.21,75.92,76.21,41300.0,51.5558,51.7255,51.5287,51.7255,41300.0
2015-04-20 14:00:00,76.21,76.27,76.0,76.0,14700.0,51.7255,51.7662,51.583,51.583,14700.0
2015-04-20 14:30:00,76.0,76.11,75.96,76.0,6100.0,51.583,51.6576,51.5558,51.583,6100.0
2015-04-20 15:00:00,76.03,76.17,76.01,76.12,15000.0,51.6033,51.6984,51.5898,51.6644,15000.0
2015-04-20 15:30:00,76.05,76.15,76.03,76.04,58900.0,51.6169,51.6848,51.6033,51.6101,58900.0
2015-04-21 09:30:00,76.44,76.77,76.37,76.53,17100.0,51.8816,52.1056,51.8341,51.9427,17100.0
2015-04-21 10:00:00,76.57,76.87,76.57,76.7,27800.0,51.9698,52.1735,51.9698,52.0581,27800.0
2015-04-21 10:30:00,76.65,76.74,76.54,76.63,11900.0,52.0241,52.0852,51.9495,52.0106,11900.0
2015-04-21 11:00:00,76.62,76.75,76.59,76.6,27600.0,52.0038,52.092,51.9834,51.9902,27600.0
2015-04-21 11:30:00,76.59,76.66,76.25,76.34,31200.0,51.9834,52.0309,51.7527,51.8137,31200.0
2015-04-21 12:00:00,76.36,76.76,76.36,76.75,12000.0,51.8273,52.0988,51.8273,52.092,12000.0
2015-04-21 12:30:00,76.74,76.8,76.67,76.76,10500.0,52.0852,52.126,52.0377,52.0988,10500.0
2015-04-21 13:00:00,76.77,76.91,76.72,76.82,17800.0,52.1056,52.2006,52.0717,52.1395,17800.0
2015-04-21 13:30:00,76.79,76.9,76.77,76.77,13700.0,52.1192,52.1938,52.1056,52.1056,13700.0
2015-04-21 14:00:00,76.75,76.82,76.73,76.73,10800.0,52.092,52.1395,52.0784,52.0784,10800.0
2015-04-21 14:30:00,76.72,76.75,76.68,76.72,14500.0,52.0717,52.092,52.0445,52.0717,14500.0
2015-04-21 15:00:00,76.74,76.81,76.67,76.74,37200.0,52.0852,52.1327,52.0377,52.0852,37200.0
2015-04-21 15:30:00,76.74,76.8,76.66,76.71,74600.0,52.0852,52.126,52.0309,52.0649,74600.0
2015-04-22 09:30:00,76.64,77.82,76.64,77.8,33300.0,52.0174,52.8182,52.0174,52.8047,33300.0
2015-04-22 10:00:00,77.82,77.92,77.62,77.7,44000.0,52.8182,52.8861,52.6825,52.7368,44000.0
2015-04-22 10:30:00,77.68,77.79,77.44,77.59,35600.0,52.7232,52.7979,52.5603,52.6621,35600.0
2015-04-22 11:00:00,77.65,77.65,77.47,77.64,17300.0,52.7029,52.7029,52.5807,52.6961,17300.0
2015-04-22 11:30:00,77.62,77.93,77.62,77.93,12400.0,52.6825,52.8929,52.6825,52.8929,12400.0
2015-04-22 12:00:00,77.94,77.95,77.52,77.52,11500.0,52.8997,52.9065,52.6146,52.6146,11500.0
2015-04-22 12:30:00,77.58,77.58,77.46,77.5,25400.0,52.6554,52.6554,52.5739,52.6011,25400.0
2015-04-22 13:00:00,77.48,77.5,77.38,77.43,19100.0,52.5875,52.6011,52.5196,52.5535,19100.0
2015-04-22 13:30:00,77.45,77.47,77.32,77.35,14000.0,52.5671,52.5807,52.4789,52.4992,14000.0
2015-04-22 14:00:00,77.32,77.48,77.32,77.44,26700.0,52.4789,52.5875,52.4789,52.5603,26700.0
2015-04-22 14:30:00,77.44,77.48,77.31,77.33,14800.0,52.5603,52.5875,52.4721,52.4857,14800.0
2015-04-22 15:00:00,77.32,77.41,77.32,77.39,20200.0,52.4789,52.54,52.4789,52.5264,20200.0
2015-04-22 15:30:00,77.4,77.54,77.34,77.51,73300.0,52.5332,52.6282,52.4925,52.6078,73300.0
2015-04-23 09:30:00,77.5,77.88,77.5,77.75,12100.0,52.6011,52.859,52.6011,52.7707,12100.0
2015-04-23 10:00:00,77.75,77.78,77.34,77.51,10100.0,52.7707,52.7911,52.4925,52.6078,10100.0
2015-04-23 10:30:00,77.42,77.49,77.31,77.4,7400.0,52.5468,52.5943,52.4721,52.5332,7400.0
2015-04-23 11:00:00,77.43,77.52,77.4,77.47,6400.0,52.5535,52.6146,52.5332,52.5807,6400.0
2015-04-23 11:30:00,77.51,77.69,77.41,77.66,3000.0,52.6078,52.73,52.54,52.7097,3000.0
2015-04-23 12:00:00,77.63,77.7,77.57,77.6,11000.0,52.6893,52.7368,52.6486,52.6689,11000.0
2015-04-23 12:30:00,77.58,77.72,77.58,77.69,22600.0,52.6554,52.7504,52.6554,52.73,22600.0
2015-04-23 13:00:00,77.69,77.69,77.46,77.48,15900.0,52.73,52.73,52.5739,52.5875,15900.0
2015-04-23 13:30:00,77.48,77.53,77.42,77.43,6800.0,52.5875,52.6214,52.5468,52.5535,6800.0
2015-04-23 14:00:00,77.44,77.55,77.44,77.51,7600.0,52.5603,52.635,52.5603,52.6078,7600.0
2015-04-23 14:30:00,77.5,77.52,77.46,77.47,10100.0,52.6011,52.6146,52.5739,52.5807,10100.0
2015-04-23 15:00:00,77.46,77.61,77.45,77.57,14200.0,52.5739,52.6757,52.5671,52.6486,14200.0
2015-04-23 15:30:00,77.56,77.72,77.47,77.48,70800.0,52.6418,52.7504,52.5807,52.5875,70800.0
2015-04-24 09:30:00,77.41,77.79,77.23,77.36,15700.0,52.54,52.7979,52.4178,52.506,15700.0
2015-04-24 10:00:00,77.42,77.79,77.42,77.59,30800.0,52.5468,52.7979,52.5468,52.6621,30800.0
2015-04-24 10:30:00,77.63,77.88,77.52,77.84,26400.0,52.6893,52.859,52.6146,52.8318,26400.0
2015-04-24 11:00:00,77.81,78.07,77.74,78.07,14900.0,52.8115,52.9879,52.764,52.9879,14900.0
2015-04-24 11:30:00,78.05,78.15,77.94,78.1,7200.0,52.9744,53.0422,52.8997,53.0083,7200.0
2015-04-24 12:00:00,78.08,78.08,77.81,77.84,7800.0,52.9947,52.9947,52.8115,52.8318,7800.0
2015-04-24 12:30:00,77.84,77.85,77.69,77.71,6500.0,52.8318,52.8386,52.73,52.7436,6500.0
2015-04-24 13:00:00,77.71,77.8,77.64,77.64,12100.0,52.7436,52.8047,52.6961,52.6961,12100.0
2015-04-24 13:30:00,77.64,77.67,77.43,77.58,26100.0,52.6961,52.7164,52.5535,52.6554,26100.0
2015-04-24 14:00:00,77.58,77.66,77.57,77.66,14000.0,52.6554,52.7097,52.6486,52.7097,14000.0
2015-04-24 14:30:00,77.65,77.67,77.5,77.58,10200.0,52.7029,52.7164,52.6011,52.6554,10200.0
2015-04-24 15:00:00,77.58,77.6,77.42,77.47,11700.0,52.6554,52.6689,52.5468,52.5807,11700.0
2015-04-24 15:30:00,77.45,77.46,77.25,77.29,74200.0,52.5671,52.5739,52.4314,52.4585,74200.0
2015-04-27 09:30:00,77.49,78.17,76.94,77.98,88900.0,52.5943,53.0558,52.221,52.9268,88900.0
2015-04-27 10:00:00,77.95,78.03,77.79,77.87,21700.0,52.9065,52.9608,52.7979,52.8522,21700.0
2015-04-27 10:30:00,77.87,77.99,77.82,77.94,21900.0,52.8522,52.9336,52.8182,52.8997,21900.0
2015-04-27 11:00:00,77.95,78.06,77.89,77.96,14400.0,52.9065,52.9811,52.8658,52.9133,14400.0
2015-04-27 11:30:00,77.96,78.05,77.82,77.88,9100.0,52.9133,52.9744,52.8182,52.859,9100.0
2015-04-27 12:00:00,77.91,77.95,77.64,77.68,14700.0,52.8793,52.9065,52.6961,52.7232,14700.0
2015-04-27 12:30:00,77.66,77.78,77.59,77.64,10600.0,52.7097,52.7911,52.6621,52.6961,10600.0
2015-04-27 13:00:00,77.62,77.64,77.44,77.52,14500.0,52.6825,52.6961,52.5603,52.6146,14500.0
2015-04-27 13:30:00,77.53,77.57,77.47,77.5,14500.0,52.6214,52.6486,52.5807,52.6011,14500.0
2015-04-27 14:00:00,77.49,77.51,77.41,77.45,18200.0,52.5943,52.6078,52.54,52.5671,18200.0
2015-04-27 14:30:00,77.47,77.58,77.44,77.57,14100.0,52.5807,52.6554,52.5603,52.6486,14100.0
2015-04-27 15:00:00,77.57,77.6,77.37,77.39,27400.0,52.6486,52.6689,52.5128,52.5264,27400.0
2015-04-27 15:30:00,77.37,77.69,77.32,77.64,87500.0,52.5128,52.73,52.4789,52.6961,87500.0
2015-04-28 09:30:00,77.57,77.6,76.8,77.06,13100.0,52.6486,52.6689,52.126,52.3024,13100.0
2015-04-28 10:00:00,77.03,77.14,76.72,77.14,22000.0,52.2821,52.3567,52.0717,52.3567,22000.0
2015-04-28 10:30:00,77.12,77.6,77.08,77.46,29600.0,52.3431,52.6689,52.316,52.5739,29600.0
2015-04-28 11:00:00,77.46,77.73,77.42,77.66,16900.0,52.5739,52.7572,52.5468,52.7097,16900.0
2015-04-28 11:30:00,77.67,77.67,77.3,77.39,7300.0,52.7164,52.7164,52.4653,52.5264,7300.0
2015-04-28 12:00:00,77.43,77.45,77.3,77.39,6400.0,52.5535,52.5671,52.4653,52.5264,6400.0
2015-04-28 12:30:00,77.37,77.37,77.18,77.31,5600.0,52.5128,52.5128,52.3839,52.4721,5600.0
2015-04-28 13:00:00,77.29,77.35,77.23,77.3,4800.0,52.4585,52.4992,52.4178,52.4653,4800.0
2015-04-28 13:30:00,77.27,77.45,77.15,77.39,20800.0,52.445,52.5671,52.3635,52.5264,20800.0
2015-04-28 14:00:00,77.39,77.43,77.34,77.38,13200.0,52.5264,52.5535,52.4925,52.5196,13200.0
2015-04-28 14:30:00,77.36,77.46,77.34,77.34,6800.0,52.506,52.5739,52.4925,52.4925,6800.0
2015-04-28 15:00:00,77.34,77.39,77.24,77.39,8800.0,52.4925,52.5264,52.4246,52.5264,8800.0
2015-04-28 15:30:00,77.38,77.51,77.31,77.48,30700.0,52.5196,52.6078,52.4721,52.5875,30700.0
2015-04-29 09:30:00,76.51,77.48,76.51,76.95,24300.0,51.9291,52.5875,51.9291,52.2278,24300.0
2015-04-29 10:00:00,76.99,77.06,76.65,76.99,27900.0,52.2549,52.3024,52.0241,52.2549,27900.0
2015-04-29 10:30:00,76.98,77.02,76.42,76.48,26100.0,52.2481,52.2753,51.868,51.9088,26100.0
2015-04-29 11:00:00,76.43,76.46,76.09,76.1,8000.0,51.8748,51.8952,51.6441,51.6508,8000.0
2015-04-29 11:30:00,76.15,76.25,75.98,76.18,24600.0,51.6848,51.7527,51.5694,51.7051,24600.0
2015-04-29 12:00:00,76.13,76.19,76.03,76.1,13500.0,51.6712,51.7119,51.6033,51.6508,13500.0
2015-04-29 12:30:00,76.08,76.15,75.98,76.06,11000.0,51.6373,51.6848,51.5694,51.6237,11000.0
2015-04-29 13:00:00,76.06,76.29,75.97,76.29,29600.0,51.6237,51.7798,51.5626,51.7798,29600.0
2015-04-29 13:30:00,76.28,76.5,76.23,76.5,9700.0,51.773,51.9223,51.7391,51.9223,9700.0
2015-04-29 14:00:00,76.33,76.51,76.21,76.35,7800.0,51.807,51.9291,51.7255,51.8205,7800.0
2015-04-29 14:30:00,76.38,76.44,76.18,76.18,9700.0,51.8409,51.8816,51.7051,51.7051,9700.0
2015-04-29 15:00:00,76.19,76.28,76.12,76.24,19400.0,51.7119,51.773,51.6644,51.7459,19400.0
2015-04-29 15:30:00,76.26,76.35,76.23,76.27,57800.0,51.7594,51.8205,51.7391,51.7662,57800.0
2015-04-30 09:30:00,75.86,76.5,75.71,75.77,46800.0,51.488,51.9223,51.3861,51.4269,46800.0
2015-04-30 10:00:00,75.59,75.7,75.31,75.31,26700.0,51.3047,51.3794,51.1147,51.1147,26700.0
2015-04-30 10:30:00,75.37,75.75,75.25,75.64,16600.0,51.1554,51.4133,51.0739,51.3386,16600.0
2015-04-30 11:00:00,75.66,76.12,75.63,76.03,22500.0,51.3522,51.6644,51.3318,51.6033,22500.0
2015-04-30 11:30:00,76.11,76.17,75.97,76.04,26600.0,51.6576,51.6984,51.5626,51.6101,26600.0
2015-04-30 12:00:00,76.05,76.12,75.65,75.66,18800.0,51.6169,51.6644,51.3454,51.3522,18800.0
2015-04-30 12:30:00,75.64,75.7,75.41,75.48,15300.0,51.3386,51.3794,51.1825,51.23,15300.0
2015-04-30 13:00:00,75.5,75.59,75.38,75.51,16000.0,51.2436,51.3047,51.1622,51.2504,16000.0
2015-04-30 13:30:00,75.52,75.59,75.19,75.27,17900.0,51.2572,51.3047,51.0332,51.0875,17900.0
2015-04-30 14:00:00,75.27,75.45,75.13,75.13,25100.0,51.0875,51.2097,50.9925,50.9925,25100.0
2015-04-30 14:30:00,75.12,75.21,74.75,74.85,40300.0,50.9857,51.0468,50.7346,50.8024,40300.0
2015-04-30 15:00:00,74.84,74.86,74.6,74.64,45500.0,50.7957,50.8092,50.6328,50.6599,45500.0
2015-04-30 15:30:00,74.63,75.2,74.56,75.04,129300.0,50.6531,51.04,50.6056,50.9314,129300.0
2015-05-01 09:30:00,75.67,76.26,75.3,75.47,48200.0,51.359,51.7594,51.1079,51.2232,48200.0
2015-05-01 10:00:00,75.48,75.85,75.46,75.6,25700.0,51.23,51.4812,51.2165,51.3115,25700.0
2015-05-01 10:30:00,75.58,75.92,75.36,75.61,24900.0,51.2979,51.5287,51.1486,51.3183,24900.0
2015-05-01 11:00:00,75.58,75.94,75.45,75.93,24600.0,51.2979,51.5422,51.2097,51.5355,24600.0
2015-05-01 11:30:00,75.93,76.15,75.81,76.03,26800.0,51.5355,51.6848,51.454,51.6033,26800.0
2015-05-01 12:00:00,76.0,76.1,75.55,75.62,18300.0,51.583,51.6508,51.2775,51.3251,18300.0
2015-05-01 12:30:00,75.65,75.65,75.34,75.43,12600.0,51.3454,51.3454,51.135,51.1961,12600.0
2015-05-01 13:00:00,75.45,75.54,75.36,75.47,19900.0,51.2097,51.2708,51.1486,51.2232,19900.0
2015-05-01 13:30:00,75.5,75.54,75.29,75.43,11000.0,51.2436,51.2708,51.1011,51.1961,11000.0
2015-05-01 14:00:00,75.46,75.5,75.3,75.35,21000.0,51.2165,51.2436,51.1079,51.1418,21000.0
2015-05-01 14:30:00,75.32,75.34,74.8,74.97,32800.0,51.1214,51.135,50.7685,50.8839,32800.0
2015-05-01 15:00:00,74.98,75.2,74.95,75.08,31600.0,50.8907,51.04,50.8703,50.9585,31600.0
2015-05-01 15:30:00,75.11,75.32,74.92,74.99,143800.0,50.9789,51.1214,50.85,50.8975,143800.0
2015-05-04 09:30:00,74.99,75.71,74.99,75.48,61200.0,50.8975,51.3861,50.8975,51.23,61200.0
2015-05-04 10:00:00,75.52,75.68,75.22,75.65,41200.0,51.2572,51.3658,51.0536,51.3454,41200.0
2015-05-04 10:30:00,75.62,75.86,75.59,75.64,26000.0,51.3251,51.488,51.3047,51.3386,26000.0
2015-05-04 11:00:00,75.6,75.79,75.59,75.67,75800.0,51.3115,51.4404,51.3047,51.359,75800.0
2015-05-04 11:30:00,75.66,75.66,75.29,75.56,57200.0,51.3522,51.3522,51.1011,51.2843,57200.0
2015-05-04 12:00:00,75.56,75.79,75.56,75.74,17900.0,51.2843,51.4404,51.2843,51.4065,17900.0
2015-05-04 12:30:00,75.74,75.75,75.39,75.42,25700.0,51.4065,51.4133,51.169,51.1893,25700.0
2015-05-04 13:00:00,75.4,75.47,75.23,75.31,34700.0,51.1757,51.2232,51.0604,51.1147,34700.0
2015-05-04 13:30:00,75.33,75.35,75.15,75.26,11900.0,51.1282,51.1418,51.0061,51.0807,11900.0
2015-05-04 14:00:00,75.27,75.68,75.25,75.68,24700.0,51.0875,51.3658,51.0739,51.3658,24700.0
2015-05-04 14:30:00,75.67,75.79,75.58,75.58,33100.0,51.359,51.4404,51.2979,51.2979,33100.0
2015-05-04 15:00:00,75.57,75.61,75.42,75.59,37600.0,51.2911,51.3183,51.1893,51.3047,37600.0
2015-05-04 15:30:00,75.59,75.61,75.45,75.52,110500.0,51.3047,51.3183,51.2097,51.2572,110500.0
2015-05-05 09:30:00,75.25,75.35,74.59,74.74,31500.0,51.0739,51.1418,50.626,50.7278,31500.0
2015-05-05 10:00:00,74.74,74.79,74.08,74.4,54500.0,50.7278,50.7617,50.2798,50.497,54500.0
2015-05-05 10:30:00,74.4,74.53,73.99,74.01,35400.0,50.497,50.5852,50.2187,50.2323,35400.0
2015-05-05 11:00:00,73.98,74.03,73.77,73.93,48200.0,50.212,50.2459,50.0694,50.178,48200.0
2015-05-05 11:30:00,73.86,74.02,73.86,73.97,33200.0,50.1305,50.2391,50.1305,50.2052,33200.0
2015-05-05 12:00:00,73.98,74.02,73.81,73.81,35400.0,50.212,50.2391,50.0966,50.0966,35400.0
2015-05-05 12:30:00,73.8,73.8,73.64,73.64,16100.0,50.0898,50.0898,49.9812,49.9812,16100.0
2015-05-05 13:00:00,73.63,73.63,73.2,73.28,32000.0,49.9744,49.9744,49.6825,49.7368,32000.0
2015-05-05 13:30:00,73.25,73.31,73.16,73.23,34500.0,49.7165,49.7572,49.6554,49.7029,34500.0
2015-05-05 14:00:00,73.2,73.55,73.18,73.29,41500.0,49.6825,49.9201,49.669,49.7436,41500.0
2015-05-05 14:30:00,73.29,73.45,73.23,73.29,27200.0,49.7436,49.8522,49.7029,49.7436,27200.0
2015-05-05 15:00:00,73.29,73.38,73.18,73.36,31000.0,49.7436,49.8047,49.669,49.7911,31000.0
2015-05-05 15:30:00,73.35,73.49,73.29,73.41,124100.0,49.7844,49.8794,49.7436,49.8251,124100.0
2015-05-06 09:30:00,73.58,74.18,73.33,73.9,72700.0,49.9405,50.3477,49.7708,50.1577,72700.0
2015-05-06 10:00:00,73.91,74.01,73.82,73.83,28500.0,50.1644,50.2323,50.1034,50.1101,28500.0
2015-05-06 10:30:00,73.81,73.87,73.33,73.45,17700.0,50.0966,50.1373,49.7708,49.8522,17700.0
2015-05-06 11:00:00,73.42,73.6,73.27,73.55,28700.0,49.8319,49.954,49.7301,49.9201,28700.0
2015-05-06 11:30:00,73.53,74.02,73.53,73.95,14300.0,49.9065,50.2391,49.9065,50.1916,14300.0
2015-05-06 12:00:00,73.93,73.93,73.71,73.75,14400.0,50.178,50.178,50.0287,50.0558,14400.0
2015-05-06 12:30:00,73.76,73.83,73.74,73.75,7900.0,50.0626,50.1101,50.0491,50.0558,7900.0
2015-05-06 13:00:00,73.75,73.75,73.56,73.71,7400.0,50.0558,50.0558,49.9269,50.0287,7400.0
2015-05-06 13:30:00,73.7,73.74,73.44,73.44,15400.0,50.0219,50.0491,49.8454,49.8454,15400.0
2015-05-06 14:00:00,73.45,73.69,73.44,73.65,15600.0,49.8522,50.0151,49.8454,49.988,15600.0
2015-05-06 14:30:00,73.66,73.7,73.43,73.53,32200.0,49.9948,50.0219,49.8387,49.9065,32200.0
2015-05-06 15:00:00,73.54,73.67,73.53,73.63,30300.0,49.9133,50.0015,49.9065,49.9744,30300.0
2015-05-06 15:30:00,73.65,73.88,73.6,73.88,67600.0,49.988,50.1441,49.954,50.1441,67600.0
2015-05-07 09:30:00,74.06,74.54,73.84,74.24,55300.0,50.2662,50.592,50.1169,50.3884,55300.0
2015-05-07 10:00:00,74.24,74.46,74.22,74.46,52200.0,50.3884,50.5377,50.3748,50.5377,52200.0
2015-05-07 10:30:00,74.44,74.95,74.42,74.81,31300.0,50.5242,50.8703,50.5106,50.7753,31300.0
2015-05-07 11:00:00,74.81,75.21,74.74,75.14,34400.0,50.7753,51.0468,50.7278,50.9993,34400.0
2015-05-07 11:30:00,75.16,75.38,75.08,75.25,10100.0,51.0128,51.1622,50.9585,51.0739,10100.0
2015-05-07 12:00:00,75.29,75.52,75.18,75.52,17000.0,51.1011,51.2572,51.0264,51.2572,17000.0
2015-05-07 12:30:00,75.57,75.69,75.38,75.42,19900.0,51.2911,51.3726,51.1622,51.1893,19900.0
2015-05-07 13:00:00,75.4,75.42,75.32,75.37,12000.0,51.1757,51.1893,51.1214,51.1554,12000.0
2015-05-07 13:30:00,75.37,75.4,75.24,75.24,8400.0,51.1554,51.1757,51.0671,51.0671,8400.0
2015-05-07 14:00:00,75.29,75.51,75.26,75.49,21600.0,51.1011,51.2504,51.0807,51.2368,21600.0
2015-05-07 14:30:00,75.52,75.53,75.38,75.46,16700.0,51.2572,51.264,51.1622,51.2165,16700.0
2015-05-07 15:00:00,75.47,75.47,75.15,75.19,24500.0,51.2232,51.2232,51.0061,51.0332,24500.0
2015-05-07 15:30:00,75.18,75.23,75.01,75.06,55200.0,51.0264,51.0604,50.911,50.945,55200.0
2015-05-08 09:30:00,76.08,76.73,76.08,76.73,23400.0,51.6373,52.0784,51.6373,52.0784,23400.0
2015-05-08 10:00:00,76.74,76.93,76.69,76.89,17200.0,52.0852,52.2142,52.0513,52.187,17200.0
2015-05-08 10:30:00,76.84,76.86,76.25,76.31,12000.0,52.1531,52.1667,51.7527,51.7934,12000.0
2015-05-08 11:00:00,76.38,76.51,76.12,76.16,7600.0,51.8409,51.9291,51.6644,51.6916,7600.0
2015-05-08 11:30:00,76.22,76.23,75.97,76.09,18500.0,51.7323,51.7391,51.5626,51.6441,18500.0
2015-05-08 12:00:00,76.12,76.18,75.93,75.96,5900.0,51.6644,51.7051,51.5355,51.5558,5900.0
2015-05-08 12:30:00,75.92,76.06,75.85,75.97,15700.0,51.5287,51.6237,51.4812,51.5626,15700.0
2015-05-08 13:00:00,75.99,76.14,75.95,76.02,14600.0,51.5762,51.678,51.549,51.5965,14600.0
2015-05-08 13:30:00,76.04,76.08,75.95,75.99,14500.0,51.6101,51.6373,51.549,51.5762,14500.0
2015-05-08 14:00:00,75.98,76.02,75.66,75.7,23500.0,51.5694,51.5965,51.3522,51.3794,23500.0
2015-05-08 14:30:00,75.69,75.8,75.65,75.77,13600.0,51.3726,51.4472,51.3454,51.4269,13600.0
2015-05-08 15:00:00,75.75,75.76,75.55,75.58,19800.0,51.4133,51.4201,51.2775,51.2979,19800.0
2015-05-08 15:30:00,75.58,75.81,75.55,75.74,50000.0,51.2979,51.454,51.2775,51.4065,50000.0
2015-05-11 09:30:00,75.52,75.57,75.06,75.27,19400.0,51.2572,51.2911,50.945,51.0875,19400.0
2015-05-11 10:00:00,75.38,75.54,75.2,75.52,15200.0,51.1622,51.2708,51.04,51.2572,15200.0
2015-05-11 10:30:00,75.53,75.63,75.46,75.55,13800.0,51.264,51.3318,51.2165,51.2775,13800.0
2015-05-11 11:00:00,75.55,75.65,75.45,75.48,25700.0,51.2775,51.3454,51.2097,51.23,25700.0
2015-05-11 11:30:00,75.46,75.52,75.29,75.51,10600.0,51.2165,51.2572,51.1011,51.2504,10600.0
2015-05-11 12:00:00,75.52,75.52,75.07,75.13,7400.0,51.2572,51.2572,50.9518,50.9925,7400.0
2015-05-11 12:30:00,75.08,75.08,74.81,74.84,10300.0,50.9585,50.9585,50.7753,50.7957,10300.0
2015-05-11 13:00:00,74.83,74.95,74.79,74.83,7900.0,50.7889,50.8703,50.7617,50.7889,7900.0
2015-05-11 13:30:00,74.76,74.81,74.68,74.7,9600.0,50.7414,50.7753,50.6871,50.7006,9600.0
2015-05-11 14:00:00,74.69,74.69,74.47,74.51,9400.0,50.6938,50.6938,50.5445,50.5717,9400.0
2015-05-11 14:30:00,74.5,74.5,74.15,74.26,69500.0,50.5649,50.5649,50.3273,50.402,69500.0
2015-05-11 15:00:00,74.25,74.53,74.17,74.46,73700.0,50.3952,50.5852,50.3409,50.5377,73700.0
2015-05-11 15:30:00,74.47,74.54,74.4,74.48,102800.0,50.5445,50.592,50.497,50.5513,102800.0
2015-05-12 09:30:00,74.05,74.1,73.46,73.7,57800.0,50.2595,50.2934,49.859,50.0219,57800.0
2015-05-12 10:00:00,73.74,74.09,73.52,73.84,30700.0,50.0491,50.2866,49.8997,50.1169,30700.0
2015-05-12 10:30:00,73.84,74.73,73.84,74.63,40000.0,50.1169,50.721,50.1169,50.6531,40000.0
2015-05-12 11:00:00,74.54,74.65,74.38,74.42,18300.0,50.592,50.6667,50.4834,50.5106,18300.0
2015-05-12 11:30:00,74.44,74.81,74.4,74.78,7600.0,50.5242,50.7753,50.497,50.7549,7600.0
2015-05-12 12:00:00,74.8,74.8,74.64,74.77,5500.0,50.7685,50.7685,50.6599,50.7481,5500.0
2015-05-12 12:30:00,74.72,75.0,74.68,74.97,9500.0,50.7142,50.9042,50.6871,50.8839,9500.0
2015-05-12 13:00:00,74.96,75.22,74.86,75.22,5400.0,50.8771,51.0536,50.8092,51.0536,5400.0
2015-05-12 13:30:00,75.19,75.19,74.9,74.96,5600.0,51.0332,51.0332,50.8364,50.8771,5600.0
2015-05-12 14:00:00,75.0,75.03,74.9,75.03,5800.0,50.9042,50.9246,50.8364,50.9246,5800.0
2015-05-12 14:30:00,75.05,75.15,74.93,74.99,11200.0,50.9382,51.0061,50.8567,50.8975,11200.0
2015-05-12 15:00:00,74.97,75.15,74.97,75.07,14400.0,50.8839,51.0061,50.8839,50.9518,14400.0
2015-05-12 15:30:00,75.1,75.16,74.89,74.9,45700.0,50.9721,51.0128,50.8296,50.8364,45700.0
2015-05-13 09:30:00,75.31,75.76,74.97,75.39,26100.0,51.1147,51.4201,50.8839,51.169,26100.0
2015-05-13 10:00:00,75.29,75.59,75.28,75.51,26500.0,51.1011,51.3047,51.0943,51.2504,26500.0
2015-05-13 10:30:00,75.42,75.42,75.11,75.12,11000.0,51.1893,51.1893,50.9789,50.9857,11000.0
2015-05-13 11:00:00,74.99,75.09,74.87,74.87,12300.0,50.8975,50.9653,50.816,50.816,12300.0
2015-05-13 11:30:00,74.82,74.91,74.55,74.59,10700.0,50.7821,50.8432,50.5988,50.626,10700.0
2015-05-13 12:00:00,74.61,74.92,74.61,74.77,9100.0,50.6395,50.85,50.6395,50.7481,9100.0
2015-05-13 12:30:00,74.78,74.89,74.65,74.65,21500.0,50.7549,50.8296,50.6667,50.6667,21500.0
2015-05-13 13:00:00,74.65,74.88,74.61,74.65,12700.0,50.6667,50.8228,50.6395,50.6667,12700.0
2015-05-13 13:30:00,74.62,74.63,74.35,74.49,18400.0,50.6463,50.6531,50.4631,50.5581,18400.0
2015-05-13 14:00:00,74.45,74.48,74.3,74.36,30900.0,50.531,50.5513,50.4291,50.4699,30900.0
2015-05-13 14:30:00,74.37,74.39,74.05,74.1,38300.0,50.4767,50.4902,50.2595,50.2934,38300.0
2015-05-13 15:00:00,74.1,74.22,73.92,73.99,42000.0,50.2934,50.3748,50.1712,50.2187,42000.0
2015-05-13 15:30:00,73.99,74.03,73.76,73.98,92900.0,50.2187,50.2459,50.0626,50.212,92900.0
2015-05-14 09:30:00,74.17,74.69,73.96,74.52,37400.0,50.3409,50.6938,50.1984,50.5785,37400.0
2015-05-14 10:00:00,74.51,75.08,74.47,75.02,20900.0,50.5717,50.9585,50.5445,50.9178,20900.0
2015-05-14 10:30:00,75.0,75.21,74.88,74.91,21700.0,50.9042,51.0468,50.8228,50.8432,21700.0
2015-05-14 11:00:00,74.93,75.04,74.86,74.89,8900.0,50.8567,50.9314,50.8092,50.8296,8900.0
2015-05-14 11:30:00,74.87,74.99,74.71,74.99,10300.0,50.816,50.8975,50.7074,50.8975,10300.0
2015-05-14 12:00:00,74.94,75.09,74.69,74.69,23100.0,50.8635,50.9653,50.6938,50.6938,23100.0
2015-05-14 12:30:00,74.74,74.88,74.74,74.83,7500.0,50.7278,50.8228,50.7278,50.7889,7500.0
2015-05-14 13:00:00,74.84,74.87,74.6,74.77,8500.0,50.7957,50.816,50.6328,50.7481,8500.0
2015-05-14 13:30:00,74.77,74.84,74.65,74.7,10700.0,50.7481,50.7957,50.6667,50.7006,10700.0
2015-05-14 14:00:00,74.7,74.88,74.66,74.74,9100.0,50.7006,50.8228,50.6735,50.7278,9100.0
2015-05-14 14:30:00,74.73,75.04,74.73,75.04,14700.0,50.721,50.9314,50.721,50.9314,14700.0
2015-05-14 15:00:00,75.03,75.08,74.93,75.01,15700.0,50.9246,50.9585,50.8567,50.911,15700.0
2015-05-14 15:30:00,75.02,75.07,74.86,75.04,57000.0,50.9178,50.9518,50.8092,50.9314,57000.0
2015-05-15 09:30:00,75.3,75.69,73.8,75.45,12700.0,51.1079,51.3726,50.0898,51.2097,12700.0
2015-05-15 10:00:00,75.5,76.03,75.39,76.03,35800.0,51.2436,51.6033,51.169,51.6033,35800.0
2015-05-15 10:30:00,76.03,76.28,75.93,76.07,19700.0,51.6033,51.773,51.5355,51.6305,19700.0
2015-05-15 11:00:00,76.06,76.13,75.9,76.0,16300.0,51.6237,51.6712,51.5151,51.583,16300.0
2015-05-15 11:30:00,76.02,76.09,75.89,75.92,15100.0,51.5965,51.6441,51.5083,51.5287,15100.0
2015-05-15 12:00:00,75.91,75.98,75.85,75.86,9300.0,51.5219,51.5694,51.4812,51.488,9300.0
2015-05-15 12:30:00,75.86,76.0,75.86,75.97,6900.0,51.488,51.583,51.488,51.5626,6900.0
2015-05-15 13:00:00,75.96,75.98,75.84,75.88,18500.0,51.5558,51.5694,51.4744,51.5015,18500.0
2015-05-15 13:30:00,75.89,76.0,75.8,75.93,42400.0,51.5083,51.583,51.4472,51.5355,42400.0
2015-05-15 14:00:00,75.93,76.01,75.9,75.94,8400.0,51.5355,51.5898,51.5151,51.5422,8400.0
2015-05-15 14:30:00,75.91,76.04,75.9,75.95,11600.0,51.5219,51.6101,51.5151,51.549,11600.0
2015-05-15 15:00:00,75.94,76.16,75.91,76.13,25300.0,51.5422,51.6916,51.5219,51.6712,25300.0
2015-05-15 15:30:00,76.13,76.22,76.11,76.16,93300.0,51.6712,51.7323,51.6576,51.6916,93300.0
2015-05-18 09:30:00,75.8,75.87,75.08,75.71,21000.0,51.4472,51.4947,50.9585,51.3861,21000.0
2015-05-18 10:00:00,75.67,75.97,75.57,75.87,26600.0,51.359,51.5626,51.2911,51.4947,26600.0
2015-05-18 10:30:00,75.88,75.94,75.44,75.47,14300.0,51.5015,51.5422,51.2029,51.2232,14300.0
2015-05-18 11:00:00,75.47,75.66,75.27,75.6,18300.0,51.2232,51.3522,51.0875,51.3115,18300.0
2015-05-18 11:30:00,75.62,75.77,75.59,75.65,6300.0,51.3251,51.4269,51.3047,51.3454,6300.0
2015-05-18 12:00:00,75.65,75.74,75.41,75.47,15900.0,51.3454,51.4065,51.1825,51.2232,15900.0
2015-05-18 12:30:00,75.47,75.69,75.47,75.59,7000.0,51.2232,51.3726,51.2232,51.3047,7000.0
2015-05-18 13:00:00,75.6,75.6,75.44,75.53,11600.0,51.3115,51.3115,51.2029,51.264,11600.0
2015-05-18 13:30:00,75.53,75.56,75.35,75.46,5800.0,51.264,51.2843,51.1418,51.2165,5800.0
2015-05-18 14:00:00,75.47,75.52,75.4,75.42,12000.0,51.2232,51.2572,51.1757,51.1893,12000.0
2015-05-18 14:30:00,75.43,75.5,75.42,75.49,7600.0,51.1961,51.2436,51.1893,51.2368,7600.0
2015-05-18 15:00:00,75.48,75.48,75.25,75.33,17200.0,51.23,51.23,51.0739,51.1282,17200.0
2015-05-18 15:30:00,75.31,75.47,75.29,75.4,97100.0,51.1147,51.2232,51.1011,51.1757,97100.0
2015-05-19 09:30:00,75.22,75.49,75.01,75.4,24600.0,51.0536,51.2368,50.911,51.1757,24600.0
2015-05-19 10:00:00,75.44,75.58,75.42,75.52,27800.0,51.2029,51.2979,51.1893,51.2572,27800.0
2015-05-19 10:30:00,75.53,75.69,75.48,75.5,21600.0,51.264,51.3726,51.23,51.2436,21600.0
2015-05-19 11:00:00,75.5,75.58,75.47,75.56,21100.0,51.2436,51.2979,51.2232,51.2843,21100.0
2015-05-19 11:30:00,75.56,75.74,75.5,75.72,9000.0,51.2843,51.4065,51.2436,51.3929,9000.0
2015-05-19 12:00:00,75.71,75.91,75.71,75.79,13600.0,51.3861,51.5219,51.3861,51.4404,13600.0
2015-05-19 12:30:00,75.79,75.87,75.7,75.82,16500.0,51.4404,51.4947,51.3794,51.4608,16500.0
2015-05-19 13:00:00,75.82,75.86,75.8,75.86,15700.0,51.4608,51.488,51.4472,51.488,15700.0
2015-05-19 13:30:00,75.85,76.0,75.85,75.86,8000.0,51.4812,51.583,51.4812,51.488,8000.0
2015-05-19 14:00:00,75.86,75.86,75.69,75.82,40500.0,51.488,51.488,51.3726,51.4608,40500.0
2015-05-19 14:30:00,75.82,75.84,75.8,75.82,26800.0,51.4608,51.4744,51.4472,51.4608,26800.0
2015-05-19 15:00:00,75.81,75.86,75.75,75.86,49300.0,51.454,51.488,51.4133,51.488,49300.0
2015-05-19 15:30:00,75.86,75.94,75.76,75.83,68900.0,51.488,51.5422,51.4201,51.4676,68900.0
2015-05-20 09:30:00,75.8,76.15,75.4,75.82,34700.0,51.4472,51.6848,51.1757,51.4608,34700.0
2015-05-20 10:00:00,75.8,75.89,75.54,75.55,17000.0,51.4472,51.5083,51.2708,51.2775,17000.0
2015-05-20 10:30:00,75.56,75.92,75.51,75.88,19000.0,51.2843,51.5287,51.2504,51.5015,19000.0
2015-05-20 11:00:00,75.87,75.87,75.75,75.76,9400.0,51.4947,51.4947,51.4133,51.4201,9400.0
2015-05-20 11:30:00,75.78,75.83,75.58,75.58,14800.0,51.4337,51.4676,51.2979,51.2979,14800.0
2015-05-20 12:00:00,75.58,75.65,75.52,75.64,6900.0,51.2979,51.3454,51.2572,51.3386,6900.0
2015-05-20 12:30:00,75.64,75.8,75.6,75.8,5700.0,51.3386,51.4472,51.3115,51.4472,5700.0
2015-05-20 13:00:00,75.79,75.88,75.77,75.86,6100.0,51.4404,51.5015,51.4269,51.488,6100.0
2015-05-20 13:30:00,75.88,75.94,75.87,75.94,7000.0,51.5015,51.5422,51.4947,51.5422,7000.0
2015-05-20 14:00:00,75.96,76.19,75.9,76.16,10500.0,51.5558,51.7119,51.5151,51.6916,10500.0
2015-05-20 14:30:00,76.17,76.22,75.97,76.01,13100.0,51.6984,51.7323,51.5626,51.5898,13100.0
2015-05-20 15:00:00,76.01,76.08,75.89,75.96,24500.0,51.5898,51.6373,51.5083,51.5558,24500.0
2015-05-20 15:30:00,75.95,75.99,75.83,75.89,70400.0,51.549,51.5762,51.4676,51.5083,70400.0
2015-05-21 09:30:00,75.96,76.28,75.61,76.11,24000.0,51.5558,51.773,51.3183,51.6576,24000.0
2015-05-21 10:00:00,75.99,76.21,75.99,76.02,20700.0,51.5762,51.7255,51.5762,51.5965,20700.0
2015-05-21 10:30:00,76.03,76.08,75.96,76.0,15000.0,51.6033,51.6373,51.5558,51.583,15000.0
2015-05-21 11:00:00,76.01,76.02,75.94,76.0,15000.0,51.5898,51.5965,51.5422,51.583,15000.0
2015-05-21 11:30:00,76.01,76.08,75.89,75.89,16000.0,51.5898,51.6373,51.5083,51.5083,16000.0
2015-05-21 12:00:00,75.88,75.88,75.74,75.79,21400.0,51.5015,51.5015,51.4065,51.4404,21400.0
2015-05-21 12:30:00,75.81,75.89,75.78,75.86,20100.0,51.454,51.5083,51.4337,51.488,20100.0
2015-05-21 13:00:00,75.88,76.08,75.88,76.02,12800.0,51.5015,51.6373,51.5015,51.5965,12800.0
2015-05-21 13:30:00,76.01,76.03,75.58,75.66,14000.0,51.5898,51.6033,51.2979,51.3522,14000.0
2015-05-21 14:00:00,75.61,75.67,75.4,75.41,8900.0,51.3183,51.359,51.1757,51.1825,8900.0
2015-05-21 14:30:00,75.39,75.43,75.3,75.39,9400.0,51.169,51.1961,51.1079,51.169,9400.0
2015-05-21 15:00:00,75.43,75.59,75.41,75.54,11700.0,51.1961,51.3047,51.1825,51.2708,11700.0
2015-05-21 15:30:00,75.57,75.73,75.42,75.55,123000.0,51.2911,51.3997,51.1893,51.2775,123000.0
2015-05-22 09:30:00,75.44,75.44,74.76,75.0,27900.0,51.2029,51.2029,50.7414,50.9042,27900.0
2015-05-22 10:00:00,74.99,75.48,74.99,75.43,16100.0,50.8975,51.23,50.8975,51.1961,16100.0
2015-05-22 10:30:00,75.48,75.87,75.42,75.81,16400.0,51.23,51.4947,51.1893,51.454,16400.0
2015-05-22 11:00:00,75.82,75.94,75.46,75.59,9300.0,51.4608,51.5422,51.2165,51.3047,9300.0
2015-05-22 11:30:00,75.58,75.8,75.48,75.71,8500.0,51.2979,51.4472,51.23,51.3861,8500.0
2015-05-22 12:00:00,75.73,75.75,75.5,75.65,5200.0,51.3997,51.4133,51.2436,51.3454,5200.0
2015-05-22 12:30:00,75.65,75.71,75.38,75.52,17800.0,51.3454,51.3861,51.1622,51.2572,17800.0
2015-05-22 13:00:00,75.46,75.58,75.36,75.58,7300.0,51.2165,51.2979,51.1486,51.2979,7300.0
2015-05-22 13:30:00,75.53,75.65,75.53,75.55,5900.0,51.264,51.3454,51.264,51.2775,5900.0
2015-05-22 14:00:00,75.54,75.59,75.44,75.59,6300.0,51.2708,51.3047,51.2029,51.3047,6300.0
2015-05-22 14:30:00,75.56,75.58,75.43,75.47,7600.0,51.2843,51.2979,51.1961,51.2232,7600.0
2015-05-22 15:00:00,75.47,75.52,75.44,75.48,13100.0,51.2232,51.2572,51.2029,51.23,13100.0
2015-05-22 15:30:00,75.48,75.55,75.45,75.52,27600.0,51.23,51.2775,51.2097,51.2572,27600.0
2015-05-26 09:30:00,75.41,75.67,74.82,75.03,22300.0,51.1825,51.359,50.7821,50.9246,22300.0
2015-05-26 10:00:00,74.88,75.09,74.57,74.76,32700.0,50.8228,50.9653,50.6124,50.7414,32700.0
2015-05-26 10:30:00,74.83,74.99,74.74,74.79,34400.0,50.7889,50.8975,50.7278,50.7617,34400.0
2015-05-26 11:00:00,74.79,74.99,74.76,74.96,22600.0,50.7617,50.8975,50.7414,50.8771,22600.0
2015-05-26 11:30:00,74.96,75.3,74.95,75.01,10900.0,50.8771,51.1079,50.8703,50.911,10900.0
2015-05-26 12:00:00,74.96,75.07,74.74,75.03,6600.0,50.8771,50.9518,50.7278,50.9246,6600.0
2015-05-26 12:30:00,75.03,75.07,74.9,74.97,5700.0,50.9246,50.9518,50.8364,50.8839,5700.0
2015-05-26 13:00:00,75.03,75.04,74.86,74.99,4500.0,50.9246,50.9314,50.8092,50.8975,4500.0
2015-05-26 13:30:00,74.98,74.98,74.76,74.76,9800.0,50.8907,50.8907,50.7414,50.7414,9800.0
2015-05-26 14:00:00,74.76,74.89,74.76,74.78,15200.0,50.7414,50.8296,50.7414,50.7549,15200.0
2015-05-26 14:30:00,74.76,74.76,74.56,74.59,14900.0,50.7414,50.7414,50.6056,50.626,14900.0
2015-05-26 15:00:00,74.57,74.81,74.57,74.81,22800.0,50.6124,50.7753,50.6124,50.7753,22800.0
2015-05-26 15:30:00,74.82,74.95,74.82,74.94,52800.0,50.7821,50.8703,50.7821,50.8635,52800.0
2015-05-27 09:30:00,74.93,75.23,74.63,75.1,23500.0,50.8567,51.0604,50.6531,50.9721,23500.0
2015-05-27 10:00:00,75.13,75.16,75.0,75.09,20700.0,50.9925,51.0128,50.9042,50.9653,20700.0
2015-05-27 10:30:00,75.15,75.37,75.13,75.32,6500.0,51.0061,51.1554,50.9925,51.1214,6500.0
2015-05-27 11:00:00,75.31,75.36,75.19,75.26,43800.0,51.1147,51.1486,51.0332,51.0807,43800.0
2015-05-27 11:30:00,75.26,75.43,75.26,75.31,23300.0,51.0807,51.1961,51.0807,51.1147,23300.0
2015-05-27 12:00:00,75.34,75.52,75.34,75.51,28700.0,51.135,51.2572,51.135,51.2504,28700.0
2015-05-27 12:30:00,75.5,75.57,75.45,75.5,17200.0,51.2436,51.2911,51.2097,51.2436,17200.0
2015-05-27 13:00:00,75.5,75.58,75.41,75.44,30700.0,51.2436,51.2979,51.1825,51.2029,30700.0
2015-05-27 13:30:00,75.44,75.51,75.41,75.49,20300.0,51.2029,51.2504,51.1825,51.2368,20300.0
2015-05-27 14:00:00,75.5,75.7,75.49,75.65,9700.0,51.2436,51.3794,51.2368,51.3454,9700.0
2015-05-27 14:30:00,75.65,75.65,75.5,75.54,16500.0,51.3454,51.3454,51.2436,51.2708,16500.0
2015-05-27 15:00:00,75.53,75.72,75.53,75.69,15200.0,51.264,51.3929,51.264,51.3726,15200.0
2015-05-27 15:30:00,75.71,75.84,75.65,75.72,78000.0,51.3861,51.4744,51.3454,51.3929,78000.0
2015-05-28 09:30:00,75.79,75.86,75.25,75.52,25600.0,51.4404,51.488,51.0739,51.2572,25600.0
2015-05-28 10:00:00,75.63,75.7,75.35,75.65,43700.0,51.3318,51.3794,51.1418,51.3454,43700.0
2015-05-28 10:30:00,75.63,75.76,75.54,75.61,29700.0,51.3318,51.4201,51.2708,51.3183,29700.0
2015-05-28 11:00:00,75.6,75.85,75.56,75.8,15300.0,51.3115,51.4812,51.2843,51.4472,15300.0
2015-05-28 11:30:00,75.77,75.83,75.62,75.62,21200.0,51.4269,51.4676,51.3251,51.3251,21200.0
2015-05-28 12:00:00,75.63,75.72,75.53,75.66,25700.0,51.3318,51.3929,51.264,51.3522,25700.0
2015-05-28 12:30:00,75.67,75.69,75.47,75.47,8300.0,51.359,51.3726,51.2232,51.2232,8300.0
2015-05-28 13:00:00,75.47,75.67,75.47,75.56,11900.0,51.2232,51.359,51.2232,51.2843,11900.0
2015-05-28 13:30:00,75.59,75.8,75.52,75.77,17800.0,51.3047,51.4472,51.2572,51.4269,17800.0
2015-05-28 14:00:00,75.77,76.04,75.7,76.04,24800.0,51.4269,51.6101,51.3794,51.6101,24800.0
2015-05-28 14:30:00,76.02,76.02,75.8,75.88,7800.0,51.5965,51.5965,51.4472,51.5015,7800.0
2015-05-28 15:00:00,75.86,75.95,75.84,75.9,22300.0,51.488,51.549,51.4744,51.5151,22300.0
2015-05-28 15:30:00,75.89,76.15,75.88,76.06,73600.0,51.5083,51.6848,51.5015,51.6237,73600.0
2015-05-29 09:30:00,76.03,76.34,75.73,75.77,52500.0,51.6033,51.8137,51.3997,51.4269,52500.0
2015-05-29 10:00:00,75.8,75.82,75.49,75.5,22700.0,51.4472,51.4608,51.2368,51.2436,22700.0
2015-05-29 10:30:00,75.5,75.61,75.43,75.56,21500.0,51.2436,51.3183,51.1961,51.2843,21500.0
2015-05-29 11:00:00,75.52,75.7,75.4,75.44,29800.0,51.2572,51.3794,51.1757,51.2029,29800.0
2015-05-29 11:30:00,75.39,75.61,75.37,75.47,20100.0,51.169,51.3183,51.1554,51.2232,20100.0
2015-05-29 12:00:00,75.45,75.68,75.44,75.68,17800.0,51.2097,51.3658,51.2029,51.3658,17800.0
2015-05-29 12:30:00,75.6,75.71,75.45,75.6,37200.0,51.3115,51.3861,51.2097,51.3115,37200.0
2015-05-29 13:00:00,75.57,75.66,75.53,75.58,22000.0,51.2911,51.3522,51.264,51.2979,22000.0
2015-05-29 13:30:00,75.56,75.67,75.51,75.54,30700.0,51.2843,51.359,51.2504,51.2708,30700.0
2015-05-29 14:00:00,75.54,75.63,75.5,75.54,10600.0,51.2708,51.3318,51.2436,51.2708,10600.0
2015-05-29 14:30:00,75.5,75.56,75.39,75.44,15200.0,51.2436,51.2843,51.169,51.2029,15200.0
2015-05-29 15:00:00,75.42,75.52,75.23,75.27,43000.0,51.1893,51.2572,51.0604,51.0875,43000.0
2015-05-29 15:30:00,75.24,75.29,74.76,74.98,182500.0,51.0671,51.1011,50.7414,50.8907,182500.0
2015-06-01 09:30:00,75.19,75.38,74.74,75.29,26218.0,51.0332,51.1622,50.7278,51.1011,26218.0
2015-06-01 10:00:00,75.3,75.65,75.2,75.6,24341.0,51.1079,51.3454,51.04,51.3115,24341.0
2015-06-01 10:30:00,75.59,75.97,75.45,75.92,22008.0,51.3047,51.5626,51.2097,51.5287,22008.0
2015-06-01 11:00:00,75.9,76.11,75.67,75.67,15651.0,51.5151,51.6576,51.359,51.359,15651.0
2015-06-01 11:30:00,75.73,76.0,75.63,75.75,9502.0,51.3997,51.583,51.3318,51.4133,9502.0
2015-06-01 12:00:00,75.81,75.91,75.72,75.76,17013.0,51.454,51.5219,51.3929,51.4201,17013.0
2015-06-01 12:30:00,75.78,75.88,75.66,75.8,16032.0,51.4337,51.5015,51.3522,51.4472,16032.0
2015-06-01 13:00:00,75.84,75.97,75.79,75.96,11735.0,51.4744,51.5626,51.4404,51.5558,11735.0
2015-06-01 13:30:00,75.98,76.12,75.95,75.95,9988.0,51.5694,51.6644,51.549,51.549,9988.0
2015-06-01 14:00:00,75.95,76.11,75.9,76.06,12425.0,51.549,51.6576,51.5151,51.6237,12425.0
2015-06-01 14:30:00,76.09,76.09,75.92,75.94,14156.0,51.6441,51.6441,51.5287,51.5422,14156.0
2015-06-01 15:00:00,75.95,76.06,75.9,76.06,19700.0,51.549,51.6237,51.5151,51.6237,19700.0
2015-06-01 15:30:00,76.06,76.07,75.86,75.98,72059.0,51.6237,51.6305,51.488,51.5694,72059.0
2015-06-02 09:30:00,75.6,75.6,75.17,75.42,26630.0,51.3115,51.3115,51.0196,51.1893,26630.0
2015-06-02 10:00:00,75.32,75.54,75.03,75.05,20235.0,51.1214,51.2708,50.9246,50.9382,20235.0
2015-06-02 10:30:00,75.12,75.12,74.76,74.83,18992.0,50.9857,50.9857,50.7414,50.7889,18992.0
2015-06-02 11:00:00,74.78,74.97,74.7,74.83,17180.0,50.7549,50.8839,50.7006,50.7889,17180.0
2015-06-02 11:30:00,74.86,75.22,74.78,75.19,14158.0,50.8092,51.0536,50.7549,51.0332,14158.0
2015-06-02 12:00:00,75.17,75.32,74.77,74.85,11454.0,51.0196,51.1214,50.7481,50.8024,11454.0
2015-06-02 12:30:00,74.92,75.13,74.92,75.08,4540.0,50.85,50.9925,50.85,50.9585,4540.0
2015-06-02 13:00:00,75.07,75.11,74.9,74.94,7190.0,50.9518,50.9789,50.8364,50.8635,7190.0
2015-06-02 13:30:00,74.94,75.01,74.87,74.95,3340.0,50.8635,50.911,50.816,50.8703,3340.0
2015-06-02 14:00:00,74.95,75.1,74.95,75.02,4332.0,50.8703,50.9721,50.8703,50.9178,4332.0
2015-06-02 14:30:00,75.03,75.04,74.92,75.04,6422.0,50.9246,50.9314,50.85,50.9314,6422.0
2015-06-02 15:00:00,75.03,75.05,74.75,74.75,14240.0,50.9246,50.9382,50.7346,50.7346,14240.0
2015-06-02 15:30:00,74.76,74.99,74.76,74.98,38679.0,50.7414,50.8975,50.7414,50.8907,38679.0
2015-06-03 09:30:00,75.03,75.31,74.15,74.45,38198.0,50.9246,51.1147,50.3273,50.531,38198.0
2015-06-03 10:00:00,74.4,74.47,74.09,74.47,40005.0,50.497,50.5445,50.2866,50.5445,40005.0
2015-06-03 10:30:00,74.47,74.57,74.32,74.52,16311.0,50.5445,50.6124,50.4427,50.5785,16311.0
2015-06-03 11:00:00,74.49,74.75,74.48,74.57,15124.0,50.5581,50.7346,50.5513,50.6124,15124.0
2015-06-03 11:30:00,74.6,74.6,74.17,74.32,36280.0,50.6328,50.6328,50.3409,50.4427,36280.0
2015-06-03 12:00:00,74.32,74.32,74.04,74.08,7650.0,50.4427,50.4427,50.2527,50.2798,7650.0
2015-06-03 12:30:00,74.06,74.06,73.75,73.75,11141.0,50.2662,50.2662,50.0558,50.0558,11141.0
2015-06-03 13:00:00,73.78,73.91,73.65,73.83,12364.0,50.0762,50.1644,49.988,50.1101,12364.0
2015-06-03 13:30:00,73.8,73.8,73.71,73.79,14100.0,50.0898,50.0898,50.0287,50.083,14100.0
2015-06-03 14:00:00,73.81,73.93,73.68,73.7,26581.0,50.0966,50.178,50.0083,50.0219,26581.0
2015-06-03 14:30:00,73.71,73.79,73.64,73.73,10855.0,50.0287,50.083,49.9812,50.0423,10855.0
2015-06-03 15:00:00,73.75,73.78,73.5,73.62,16773.0,50.0558,50.0762,49.8862,49.9676,16773.0
2015-06-03 15:30:00,73.63,73.64,73.5,73.62,65842.0,49.9744,49.9812,49.8862,49.9676,65842.0
2015-06-04 09:30:00,73.47,73.82,73.16,73.18,45444.0,49.8658,50.1034,49.6554,49.669,45444.0
2015-06-04 10:00:00,73.18,73.81,73.12,73.75,28697.0,49.669,50.0966,49.6282,50.0558,28697.0
2015-06-04 10:30:00,73.75,73.9,73.54,73.83,14707.0,50.0558,50.1577,49.9133,50.1101,14707.0
2015-06-04 11:00:00,73.76,73.81,73.55,73.69,20349.0,50.0626,50.0966,49.9201,50.0151,20349.0
2015-06-04 11:30:00,73.66,73.79,73.61,73.72,9100.0,49.9948,50.083,49.9608,50.0355,9100.0
2015-06-04 12:00:00,73.7,73.72,73.6,73.64,5100.0,50.0219,50.0355,49.954,49.9812,5100.0
2015-06-04 12:30:00,73.63,73.8,73.6,73.62,4550.0,49.9744,50.0898,49.954,49.9676,4550.0
2015-06-04 13:00:00,73.59,73.67,73.44,73.55,9684.0,49.9472,50.0015,49.8454,49.9201,9684.0
2015-06-04 13:30:00,73.56,73.67,73.56,73.6,3402.0,49.9269,50.0015,49.9269,49.954,3402.0
2015-06-04 14:00:00,73.59,73.71,73.53,73.64,5200.0,49.9472,50.0287,49.9065,49.9812,5200.0
2015-06-04 14:30:00,73.65,73.84,73.6,73.81,16338.0,49.988,50.1169,49.954,50.0966,16338.0
2015-06-04 15:00:00,73.8,73.88,73.71,73.74,10022.0,50.0898,50.1441,50.0287,50.0491,10022.0
2015-06-04 15:30:00,73.77,73.77,73.5,73.65,32536.0,50.0694,50.0694,49.8862,49.988,32536.0
2015-06-05 09:30:00,72.56,73.28,72.37,73.19,39397.0,49.2482,49.7368,49.1192,49.6758,39397.0
2015-06-05 10:00:00,73.15,73.35,73.15,73.23,27346.0,49.6486,49.7844,49.6486,49.7029,27346.0
2015-06-05 10:30:00,73.2,73.42,73.2,73.39,14922.0,49.6825,49.8319,49.6825,49.8115,14922.0
2015-06-05 11:00:00,73.43,73.91,73.43,73.91,29156.0,49.8387,50.1644,49.8387,50.1644,29156.0
2015-06-05 11:30:00,73.89,73.89,73.61,73.61,5760.0,50.1509,50.1509,49.9608,49.9608,5760.0
2015-06-05 12:00:00,73.58,73.59,73.38,73.39,7546.0,49.9405,49.9472,49.8047,49.8115,7546.0
2015-06-05 12:30:00,73.37,73.69,73.35,73.64,6326.0,49.7979,50.0151,49.7844,49.9812,6326.0
2015-06-05 13:00:00,73.62,73.68,73.42,73.65,8262.0,49.9676,50.0083,49.8319,49.988,8262.0
2015-06-05 13:30:00,73.7,73.81,73.59,73.73,10834.0,50.0219,50.0966,49.9472,50.0423,10834.0
2015-06-05 14:00:00,73.75,74.03,73.75,73.77,16283.0,50.0558,50.2459,50.0558,50.0694,16283.0
2015-06-05 14:30:00,73.77,73.85,73.7,73.74,26593.0,50.0694,50.1237,50.0219,50.0491,26593.0
2015-06-05 15:00:00,73.75,73.81,73.59,73.65,34809.0,50.0558,50.0966,49.9472,49.988,34809.0
2015-06-05 15:30:00,73.65,73.73,73.53,73.61,96648.0,49.988,50.0423,49.9065,49.9608,96648.0
2015-06-08 09:30:00,73.7,73.89,73.2,73.89,20102.0,50.0219,50.1509,49.6825,50.1509,20102.0
2015-06-08 10:00:00,73.9,74.11,73.74,74.02,33757.0,50.1577,50.3002,50.0491,50.2391,33757.0
2015-06-08 10:30:00,74.02,74.15,73.94,74.02,19766.0,50.2391,50.3273,50.1848,50.2391,19766.0
2015-06-08 11:00:00,73.99,74.25,73.98,74.01,23447.0,50.2187,50.3952,50.212,50.2323,23447.0
2015-06-08 11:30:00,74.03,74.09,73.91,73.94,10005.0,50.2459,50.2866,50.1644,50.1848,10005.0
2015-06-08 12:00:00,73.93,74.0,73.84,74.0,6866.0,50.178,50.2255,50.1169,50.2255,6866.0
2015-06-08 12:30:00,74.0,74.0,73.79,73.79,23836.0,50.2255,50.2255,50.083,50.083,23836.0
2015-06-08 13:00:00,73.79,73.87,73.78,73.86,7253.0,50.083,50.1373,50.0762,50.1305,7253.0
2015-06-08 13:30:00,73.86,73.87,73.75,73.77,9750.0,50.1305,50.1373,50.0558,50.0694,9750.0
2015-06-08 14:00:00,73.8,73.84,73.74,73.84,9000.0,50.0898,50.1169,50.0491,50.1169,9000.0
2015-06-08 14:30:00,73.82,73.94,73.82,73.89,25365.0,50.1034,50.1848,50.1034,50.1509,25365.0
2015-06-08 15:00:00,73.86,73.9,73.73,73.75,13680.0,50.1305,50.1577,50.0423,50.0558,13680.0
2015-06-08 15:30:00,73.73,73.76,73.54,73.59,51813.0,50.0423,50.0626,49.9133,49.9472,51813.0
2015-06-09 09:30:00,73.42,73.94,73.4,73.5,24289.0,49.8319,50.1848,49.8183,49.8862,24289.0
2015-06-09 10:00:00,73.51,73.58,73.02,73.03,36338.0,49.893,49.9405,49.5604,49.5672,36338.0
2015-06-09 10:30:00,73.04,73.21,72.94,73.2,10529.0,49.574,49.6893,49.5061,49.6825,10529.0
2015-06-09 11:00:00,73.19,73.49,73.19,73.41,18100.0,49.6758,49.8794,49.6758,49.8251,18100.0
2015-06-09 11:30:00,73.42,73.58,73.4,73.55,9657.0,49.8319,49.9405,49.8183,49.9201,9657.0
2015-06-09 12:00:00,73.57,73.7,73.5,73.5,12291.0,49.9337,50.0219,49.8862,49.8862,12291.0
2015-06-09 12:30:00,73.52,73.54,73.42,73.51,23673.0,49.8997,49.9133,49.8319,49.893,23673.0
2015-06-09 13:00:00,73.53,73.6,73.29,73.32,15915.0,49.9065,49.954,49.7436,49.764,15915.0
2015-06-09 13:30:00,73.34,73.35,73.13,73.14,8730.0,49.7776,49.7844,49.635,49.6418,8730.0
2015-06-09 14:00:00,73.14,73.24,73.03,73.23,24083.0,49.6418,49.7097,49.5672,49.7029,24083.0
2015-06-09 14:30:00,73.24,73.37,73.23,73.25,14234.0,49.7097,49.7979,49.7029,49.7165,14234.0
2015-06-09 15:00:00,73.24,73.26,72.97,72.98,9302.0,49.7097,49.7233,49.5264,49.5332,9302.0
2015-06-09 15:30:00,73.0,73.16,72.87,73.0,59267.0,49.5468,49.6554,49.4586,49.5468,59267.0
2015-06-10 09:30:00,73.1,73.71,72.73,72.8,14457.0,49.6147,50.0287,49.3635,49.4111,14457.0
2015-06-10 10:00:00,72.84,73.11,72.84,73.08,24757.0,49.4382,49.6215,49.4382,49.6011,24757.0
2015-06-10 10:30:00,73.08,73.67,73.04,73.52,25091.0,49.6011,50.0015,49.574,49.8997,25091.0
2015-06-10 11:00:00,73.49,73.97,73.49,73.91,31566.0,49.8794,50.2052,49.8794,50.1644,31566.0
2015-06-10 11:30:00,73.92,74.05,73.8,73.8,20151.0,50.1712,50.2595,50.0898,50.0898,20151.0
2015-06-10 12:00:00,73.8,74.13,73.79,74.08,15606.0,50.0898,50.3138,50.083,50.2798,15606.0
2015-06-10 12:30:00,74.08,74.24,74.05,74.22,17446.0,50.2798,50.3884,50.2595,50.3748,17446.0
2015-06-10 13:00:00,74.2,74.4,74.04,74.04,24554.0,50.3613,50.497,50.2527,50.2527,24554.0
2015-06-10 13:30:00,74.06,74.18,74.0,74.03,11356.0,50.2662,50.3477,50.2255,50.2459,11356.0
2015-06-10 14:00:00,74.02,74.32,74.01,74.13,15801.0,50.2391,50.4427,50.2323,50.3138,15801.0
2015-06-10 14:30:00,74.13,74.19,74.01,74.03,23538.0,50.3138,50.3545,50.2323,50.2459,23538.0
2015-06-10 15:00:00,74.03,74.11,73.95,74.04,27383.0,50.2459,50.3002,50.1916,50.2527,27383.0
2015-06-10 15:30:00,74.05,74.07,73.68,73.71,62025.0,50.2595,50.273,50.0083,50.0287,62025.0
2015-06-11 09:30:00,74.21,74.53,73.97,74.43,30156.0,50.3681,50.5852,50.2052,50.5174,30156.0
2015-06-11 10:00:00,74.45,74.6,74.23,74.43,25217.0,50.531,50.6328,50.3816,50.5174,25217.0
2015-06-11 10:30:00,74.44,74.47,74.2,74.32,25520.0,50.5242,50.5445,50.3613,50.4427,25520.0
2015-06-11 11:00:00,74.32,74.34,74.16,74.22,13812.0,50.4427,50.4563,50.3341,50.3748,13812.0
2015-06-11 11:30:00,74.2,74.73,74.19,74.53,640730.0,50.3613,50.721,50.3545,50.5852,640730.0
2015-06-11 12:00:00,74.52,74.73,74.43,74.45,177591.0,50.5785,50.721,50.5174,50.531,177591.0
2015-06-11 12:30:00,74.41,74.82,74.37,74.79,44226.0,50.5038,50.7821,50.4767,50.7617,44226.0
2015-06-11 13:00:00,74.76,74.85,74.64,74.65,15622.0,50.7414,50.8024,50.6599,50.6667,15622.0
2015-06-11 13:30:00,74.68,74.8,74.64,74.67,7700.0,50.6871,50.7685,50.6599,50.6803,7700.0
2015-06-11 14:00:00,74.65,74.71,74.61,74.71,8001.0,50.6667,50.7074,50.6395,50.7074,8001.0
2015-06-11 14:30:00,74.7,74.7,74.45,74.54,11811.0,50.7006,50.7006,50.531,50.592,11811.0
2015-06-11 15:00:00,74.54,74.6,74.5,74.56,21937.0,50.592,50.6328,50.5649,50.6056,21937.0
2015-06-11 15:30:00,74.56,74.74,74.52,74.72,81379.0,50.6056,50.7278,50.5785,50.7142,81379.0
2015-06-12 09:30:00,74.79,75.18,74.73,75.11,73575.0,50.7617,51.0264,50.721,50.9789,73575.0
2015-06-12 10:00:00,75.13,75.38,75.07,75.3,41227.0,50.9925,51.1622,50.9518,51.1079,41227.0
2015-06-12 10:30:00,75.29,75.34,75.19,75.3,62911.0,51.1011,51.135,51.0332,51.1079,62911.0
2015-06-12 11:00:00,75.27,75.44,75.27,75.44,16217.0,51.0875,51.2029,51.0875,51.2029,16217.0
2015-06-12 11:30:00,75.43,75.5,75.35,75.43,17119.0,51.1961,51.2436,51.1418,51.1961,17119.0
2015-06-12 12:00:00,75.42,75.43,75.23,75.3,9748.0,51.1893,51.1961,51.0604,51.1079,9748.0
2015-06-12 12:30:00,75.28,75.35,75.24,75.25,13935.0,51.0943,51.1418,51.0671,51.0739,13935.0
2015-06-12 13:00:00,75.24,75.34,75.23,75.28,9250.0,51.0671,51.135,51.0604,51.0943,9250.0
2015-06-12 13:30:00,75.27,75.27,75.02,75.09,14346.0,51.0875,51.0875,50.9178,50.9653,14346.0
2015-06-12 14:00:00,75.07,75.15,75.02,75.14,15270.0,50.9518,51.0061,50.9178,50.9993,15270.0
2015-06-12 14:30:00,75.14,75.14,74.97,74.99,25630.0,50.9993,50.9993,50.8839,50.8975,25630.0
2015-06-12 15:00:00,74.99,75.14,74.99,75.03,20231.0,50.8975,50.9993,50.8975,50.9246,20231.0
2015-06-12 15:30:00,75.03,75.21,75.03,75.14,67550.0,50.9246,51.0468,50.9246,50.9993,67550.0
2015-06-15 09:30:00,75.1,75.1,74.14,74.64,54481.0,50.9721,50.9721,50.3205,50.6599,54481.0
2015-06-15 10:00:00,74.62,74.93,74.59,74.75,34808.0,50.6463,50.8567,50.626,50.7346,34808.0
2015-06-15 10:30:00,74.72,74.78,74.7,74.72,17729.0,50.7142,50.7549,50.7006,50.7142,17729.0
2015-06-15 11:00:00,74.74,75.04,74.72,74.82,23983.0,50.7278,50.9314,50.7142,50.7821,23983.0
2015-06-15 11:30:00,74.85,74.99,74.79,74.91,7926.0,50.8024,50.8975,50.7617,50.8432,7926.0
2015-06-15 12:00:00,74.91,74.93,74.76,74.78,9816.0,50.8432,50.8567,50.7414,50.7549,9816.0
2015-06-15 12:30:00,74.76,74.86,74.74,74.82,8828.0,50.7414,50.8092,50.7278,50.7821,8828.0
2015-06-15 13:00:00,74.81,74.88,74.77,74.77,9937.0,50.7753,50.8228,50.7481,50.7481,9937.0
2015-06-15 13:30:00,74.77,74.82,74.67,74.76,30548.0,50.7481,50.7821,50.6803,50.7414,30548.0
2015-06-15 14:00:00,74.75,74.86,74.73,74.79,10327.0,50.7346,50.8092,50.721,50.7617,10327.0
2015-06-15 14:30:00,74.77,74.86,74.69,74.72,11211.0,50.7481,50.8092,50.6938,50.7142,11211.0
2015-06-15 15:00:00,74.69,74.8,74.67,74.79,22761.0,50.6938,50.7685,50.6803,50.7617,22761.0
2015-06-15 15:30:00,74.79,74.79,74.69,74.78,67195.0,50.7617,50.7617,50.6938,50.7549,67195.0
2015-06-16 09:30:00,74.77,75.29,74.08,75.23,29511.0,50.7481,51.1011,50.2798,51.0604,29511.0
2015-06-16 10:00:00,75.26,75.38,75.16,75.17,14353.0,51.0807,51.1622,51.0128,51.0196,14353.0
2015-06-16 10:30:00,75.16,75.33,75.13,75.19,23617.0,51.0128,51.1282,50.9925,51.0332,23617.0
2015-06-16 11:00:00,75.15,75.36,75.1,75.27,22245.0,51.0061,51.1486,50.9721,51.0875,22245.0
2015-06-16 11:30:00,75.27,75.37,75.19,75.35,14239.0,51.0875,51.1554,51.0332,51.1418,14239.0
2015-06-16 12:00:00,75.37,75.67,75.36,75.66,8455.0,51.1554,51.359,51.1486,51.3522,8455.0
2015-06-16 12:30:00,75.66,75.71,75.53,75.53,9847.0,51.3522,51.3861,51.264,51.264,9847.0
2015-06-16 13:00:00,75.54,75.61,75.46,75.56,7833.0,51.2708,51.3183,51.2165,51.2843,7833.0
2015-06-16 13:30:00,75.59,75.78,75.58,75.76,6392.0,51.3047,51.4337,51.2979,51.4201,6392.0
2015-06-16 14:00:00,75.76,75.81,75.68,75.69,7767.0,51.4201,51.454,51.3658,51.3726,7767.0
2015-06-16 14:30:00,75.68,75.75,75.61,75.75,34244.0,51.3658,51.4133,51.3183,51.4133,34244.0
2015-06-16 15:00:00,75.73,75.77,75.62,75.66,19936.0,51.3997,51.4269,51.3251,51.3522,19936.0
2015-06-16 15:30:00,75.67,75.81,75.61,75.79,70724.0,51.359,51.454,51.3183,51.4404,70724.0
2015-06-17 09:30:00,75.78,75.84,75.55,75.7,29627.0,51.4337,51.4744,51.2775,51.3794,29627.0
2015-06-17 10:00:00,75.73,75.77,75.45,75.52,24866.0,51.3997,51.4269,51.2097,51.2572,24866.0
2015-06-17 10:30:00,75.52,75.66,75.47,75.52,22829.0,51.2572,51.3522,51.2232,51.2572,22829.0
2015-06-17 11:00:00,75.54,75.58,75.44,75.53,20789.0,51.2708,51.2979,51.2029,51.264,20789.0
2015-06-17 11:30:00,75.51,75.56,75.43,75.54,20540.0,51.2504,51.2843,51.1961,51.2708,20540.0
2015-06-17 12:00:00,75.53,75.53,75.27,75.28,20440.0,51.264,51.264,51.0875,51.0943,20440.0
2015-06-17 12:30:00,75.26,75.29,75.11,75.16,8202.0,51.0807,51.1011,50.9789,51.0128,8202.0
2015-06-17 13:00:00,75.1,75.22,75.1,75.15,7907.0,50.9721,51.0536,50.9721,51.0061,7907.0
2015-06-17 13:30:00,75.13,75.36,75.07,75.25,9530.0,50.9925,51.1486,50.9518,51.0739,9530.0
2015-06-17 14:00:00,75.19,76.12,75.1,75.68,23810.0,51.0332,51.6644,50.9721,51.3658,23810.0
2015-06-17 14:30:00,75.67,76.28,75.63,76.13,18140.0,51.359,51.773,51.3318,51.6712,18140.0
2015-06-17 15:00:00,76.1,76.38,76.01,76.32,28794.0,51.6508,51.8409,51.5898,51.8002,28794.0
2015-06-17 15:30:00,76.3,76.34,76.14,76.16,63595.0,51.7866,51.8137,51.678,51.6916,63595.0
2015-06-18 09:30:00,76.44,77.59,76.39,77.44,40673.0,51.8816,52.6621,51.8477,52.5603,40673.0
2015-06-18 10:00:00,77.54,77.71,77.37,77.41,28009.0,52.6282,52.7436,52.5128,52.54,28009.0
2015-06-18 10:30:00,77.45,77.48,77.09,77.28,28861.0,52.5671,52.5875,52.3228,52.4517,28861.0
2015-06-18 11:00:00,77.23,77.46,77.14,77.26,20188.0,52.4178,52.5739,52.3567,52.4382,20188.0
2015-06-18 11:30:00,77.29,77.38,77.19,77.38,9445.0,52.4585,52.5196,52.3907,52.5196,9445.0
2015-06-18 12:00:00,77.45,77.78,77.45,77.77,25584.0,52.5671,52.7911,52.5671,52.7843,25584.0
2015-06-18 12:30:00,77.78,77.88,77.39,77.39,18412.0,52.7911,52.859,52.5264,52.5264,18412.0
2015-06-18 13:00:00,77.38,77.64,77.29,77.5,20682.0,52.5196,52.6961,52.4585,52.6011,20682.0
2015-06-18 13:30:00,77.5,77.52,77.33,77.38,19204.0,52.6011,52.6146,52.4857,52.5196,19204.0
2015-06-18 14:00:00,77.36,77.8,77.33,77.8,35631.0,52.506,52.8047,52.4857,52.8047,35631.0
2015-06-18 14:30:00,77.79,77.8,77.63,77.75,29471.0,52.7979,52.8047,52.6893,52.7707,29471.0
2015-06-18 15:00:00,77.74,77.89,77.67,77.84,35846.0,52.764,52.8658,52.7164,52.8318,35846.0
2015-06-18 15:30:00,77.84,77.91,77.68,77.68,89761.0,52.8318,52.8793,52.7232,52.7232,89761.0
2015-06-19 09:30:00,77.61,77.61,75.9,76.82,110273.0,52.6757,52.6757,51.5151,52.1395,110273.0
2015-06-19 10:00:00,76.84,77.24,76.77,77.08,29050.0,52.1531,52.4246,52.1056,52.316,29050.0
2015-06-19 10:30:00,77.08,77.29,77.02,77.13,21203.0,52.316,52.4585,52.2753,52.3499,21203.0
2015-06-19 11:00:00,77.12,77.23,77.01,77.04,20366.0,52.3431,52.4178,52.2685,52.2888,20366.0
2015-06-19 11:30:00,77.05,77.15,76.99,77.04,19076.0,52.2956,52.3635,52.2549,52.2888,19076.0
2015-06-19 12:00:00,77.03,77.04,76.81,76.85,32308.0,52.2821,52.2888,52.1327,52.1599,32308.0
2015-06-19 12:30:00,76.85,77.29,76.84,77.23,14824.0,52.1599,52.4585,52.1531,52.4178,14824.0
2015-06-19 13:00:00,77.24,77.24,76.96,76.98,16326.0,52.4246,52.4246,52.2345,52.2481,16326.0
2015-06-19 13:30:00,76.98,77.02,76.93,76.95,34490.0,52.2481,52.2753,52.2142,52.2278,34490.0
2015-06-19 14:00:00,76.96,77.02,76.84,76.98,46968.0,52.2345,52.2753,52.1531,52.2481,46968.0
2015-06-19 14:30:00,77.0,77.14,76.98,77.05,20989.0,52.2617,52.3567,52.2481,52.2956,20989.0
2015-06-19 15:00:00,77.04,77.04,76.84,76.91,68521.0,52.2888,52.2888,52.1531,52.2006,68521.0
2015-06-19 15:30:00,76.9,76.99,76.75,76.77,290076.0,52.1938,52.2549,52.092,52.1056,290076.0
2015-06-22 09:30:00,77.0,77.11,76.56,77.01,14819.0,52.2617,52.3364,51.9631,52.2685,14819.0
2015-06-22 10:00:00,77.07,77.2,76.84,76.85,14962.0,52.3092,52.3974,52.1531,52.1599,14962.0
2015-06-22 10:30:00,76.85,77.26,76.85,77.26,7400.0,52.1599,52.4382,52.1599,52.4382,7400.0
2015-06-22 11:00:00,77.25,77.28,77.03,77.08,10453.0,52.4314,52.4517,52.2821,52.316,10453.0
2015-06-22 11:30:00,77.17,77.17,76.96,77.01,5305.0,52.3771,52.3771,52.2345,52.2685,5305.0
2015-06-22 12:00:00,77.0,77.0,76.83,76.93,24388.0,52.2617,52.2617,52.1463,52.2142,24388.0
2015-06-22 12:30:00,76.92,76.98,76.71,76.76,9460.0,52.2074,52.2481,52.0649,52.0988,9460.0
2015-06-22 13:00:00,76.76,77.03,76.76,76.84,22565.0,52.0988,52.2821,52.0988,52.1531,22565.0
2015-06-22 13:30:00,76.86,76.89,76.7,76.8,6601.0,52.1667,52.187,52.0581,52.126,6601.0
2015-06-22 14:00:00,76.78,76.88,76.75,76.84,9261.0,52.1124,52.1802,52.092,52.1531,9261.0
2015-06-22 14:30:00,76.84,76.87,76.77,76.81,7278.0,52.1531,52.1735,52.1056,52.1327,7278.0
2015-06-22 15:00:00,76.79,76.8,76.48,76.48,8922.0,52.1192,52.126,51.9088,51.9088,8922.0
2015-06-22 15:30:00,76.5,76.58,76.19,76.26,53583.0,51.9223,51.9766,51.7119,51.7594,53583.0
2015-06-23 09:30:00,76.13,76.25,75.36,75.62,33374.0,51.6712,51.7527,51.1486,51.3251,33374.0
2015-06-23 10:00:00,75.59,75.77,75.34,75.36,10975.0,51.3047,51.4269,51.135,51.1486,10975.0
2015-06-23 10:30:00,75.29,75.94,75.23,75.92,28539.0,51.1011,51.5422,51.0604,51.5287,28539.0
2015-06-23 11:00:00,75.94,76.09,75.85,76.0,13354.0,51.5422,51.6441,51.4812,51.583,13354.0
2015-06-23 11:30:00,75.99,76.22,75.99,76.13,29619.0,51.5762,51.7323,51.5762,51.6712,29619.0
2015-06-23 12:00:00,76.09,76.1,75.92,75.98,21582.0,51.6441,51.6508,51.5287,51.5694,21582.0
2015-06-23 12:30:00,75.99,76.25,75.96,76.13,25947.0,51.5762,51.7527,51.5558,51.6712,25947.0
2015-06-23 13:00:00,76.13,76.21,76.06,76.09,19519.0,51.6712,51.7255,51.6237,51.6441,19519.0
2015-06-23 13:30:00,76.08,76.37,75.99,76.13,47737.0,51.6373,51.8341,51.5762,51.6712,47737.0
2015-06-23 14:00:00,76.12,76.13,75.91,75.95,44571.0,51.6644,51.6712,51.5219,51.549,44571.0
2015-06-23 14:30:00,75.95,76.08,75.95,75.98,32640.0,51.549,51.6373,51.549,51.5694,32640.0
2015-06-23 15:00:00,75.99,75.99,75.52,75.54,72669.0,51.5762,51.5762,51.2572,51.2708,72669.0
2015-06-23 15:30:00,75.53,75.66,75.44,75.52,251746.0,51.264,51.3522,51.2029,51.2572,251746.0
2015-06-24 09:30:00,75.64,75.98,75.31,75.6,30770.0,51.3386,51.5694,51.1147,51.3115,30770.0
2015-06-24 10:00:00,75.57,75.8,75.48,75.78,29661.0,51.2911,51.4472,51.23,51.4337,29661.0
2015-06-24 10:30:00,75.92,76.09,75.8,76.05,22142.0,51.5287,51.6441,51.4472,51.6169,22142.0
2015-06-24 11:00:00,76.03,76.06,75.67,75.68,40208.0,51.6033,51.6237,51.359,51.3658,40208.0
2015-06-24 11:30:00,75.65,75.65,75.43,75.44,22062.0,51.3454,51.3454,51.1961,51.2029,22062.0
2015-06-24 12:00:00,75.42,75.55,75.42,75.49,6271.0,51.1893,51.2775,51.1893,51.2368,6271.0
2015-06-24 12:30:00,75.5,75.5,75.35,75.37,4518.0,51.2436,51.2436,51.1418,51.1554,4518.0
2015-06-24 13:00:00,75.4,75.4,75.2,75.2,8436.0,51.1757,51.1757,51.04,51.04,8436.0
2015-06-24 13:30:00,75.21,75.33,75.11,75.33,6881.0,51.0468,51.1282,50.9789,51.1282,6881.0
2015-06-24 14:00:00,75.28,75.29,75.14,75.17,29752.0,51.0943,51.1011,50.9993,51.0196,29752.0
2015-06-24 14:30:00,75.16,75.21,75.13,75.2,17027.0,51.0128,51.0468,50.9925,51.04,17027.0
2015-06-24 15:00:00,75.2,75.22,75.12,75.15,21259.0,51.04,51.0536,50.9857,51.0061,21259.0
2015-06-24 15:30:00,75.17,75.24,75.01,75.06,46959.0,51.0196,51.0671,50.911,50.945,46959.0
2015-06-25 09:30:00,74.98,75.08,74.64,74.94,52000.0,50.8907,50.9585,50.6599,50.8635,52000.0
2015-06-25 10:00:00,74.94,75.46,74.93,75.46,55706.0,50.8635,51.2165,50.8567,51.2165,55706.0
2015-06-25 10:30:00,75.46,75.57,75.2,75.2,36233.0,51.2165,51.2911,51.04,51.04,36233.0
2015-06-25 11:00:00,75.23,75.23,75.01,75.19,24893.0,51.0604,51.0604,50.911,51.0332,24893.0
2015-06-25 11:30:00,75.21,75.21,74.88,74.99,13374.0,51.0468,51.0468,50.8228,50.8975,13374.0
2015-06-25 12:00:00,75.04,75.14,75.04,75.05,25780.0,50.9314,50.9993,50.9314,50.9382,25780.0
2015-06-25 12:30:00,75.07,75.11,74.94,75.09,11449.0,50.9518,50.9789,50.8635,50.9653,11449.0
2015-06-25 13:00:00,75.06,75.16,75.04,75.09,17557.0,50.945,51.0128,50.9314,50.9653,17557.0
2015-06-25 13:30:00,75.11,75.17,75.04,75.12,36091.0,50.9789,51.0196,50.9314,50.9857,36091.0
2015-06-25 14:00:00,75.12,75.12,74.89,74.92,13007.0,50.9857,50.9857,50.8296,50.85,13007.0
2015-06-25 14:30:00,74.89,75.06,74.89,75.01,18873.0,50.8296,50.945,50.8296,50.911,18873.0
2015-06-25 15:00:00,74.99,75.11,74.94,75.01,21646.0,50.8975,50.9789,50.8635,50.911,21646.0
2015-06-25 15:30:00,75.02,75.06,74.69,74.7,48817.0,50.9178,50.945,50.6938,50.7006,48817.0
2015-06-26 09:30:00,74.2,74.22,73.57,73.97,17109.0,50.8329,50.8466,50.4013,50.6753,17109.0
2015-06-26 10:00:00,73.98,74.27,73.92,74.13,32118.0,50.6822,50.8808,50.6411,50.7849,32118.0
2015-06-26 10:30:00,74.14,74.24,73.95,74.19,14234.0,50.7918,50.8603,50.6616,50.826,14234.0
2015-06-26 11:00:00,74.17,74.73,74.17,74.69,52375.0,50.8123,51.196,50.8123,51.1686,52375.0
2015-06-26 11:30:00,74.71,74.81,74.6,74.61,18610.0,51.1823,51.2508,51.1069,51.1138,18610.0
2015-06-26 12:00:00,74.6,74.62,74.47,74.5,9377.0,51.1069,51.1206,51.0179,51.0384,9377.0
2015-06-26 12:30:00,74.48,74.49,74.31,74.41,25275.0,51.0247,51.0316,50.9082,50.9767,25275.0
2015-06-26 13:00:00,74.36,74.53,74.33,74.43,24963.0,50.9425,51.059,50.9219,50.9904,24963.0
2015-06-26 13:30:00,74.41,74.55,74.39,74.52,14302.0,50.9767,51.0727,50.963,51.0521,14302.0
2015-06-26 14:00:00,74.53,74.53,74.46,74.51,9148.0,51.059,51.059,51.011,51.0453,9148.0
2015-06-26 14:30:00,74.51,74.57,74.5,74.55,22758.0,51.0453,51.0864,51.0384,51.0727,22758.0
2015-06-26 15:00:00,74.55,74.6,74.45,74.57,34683.0,51.0727,51.1069,51.0042,51.0864,34683.0
2015-06-26 15:30:00,74.57,74.79,74.53,74.72,93098.0,51.0864,51.2371,51.059,51.1891,93098.0
2015-06-29 09:30:00,74.7,75.62,74.63,75.08,56899.0,51.1754,51.8057,51.1275,51.4358,56899.0
2015-06-29 10:00:00,75.15,75.51,75.01,75.36,44817.0,51.4837,51.7303,51.3878,51.6276,44817.0
2015-06-29 10:30:00,75.33,75.41,75.13,75.36,21875.0,51.607,51.6618,51.47,51.6276,21875.0
2015-06-29 11:00:00,75.35,75.43,75.18,75.24,22544.0,51.6207,51.6755,51.5043,51.5454,22544.0
2015-06-29 11:30:00,75.27,75.38,75.18,75.35,38773.0,51.5659,51.6413,51.5043,51.6207,38773.0
2015-06-29 12:00:00,75.37,75.44,75.15,75.22,24025.0,51.6344,51.6824,51.4837,51.5317,24025.0
2015-06-29 12:30:00,75.21,75.28,74.94,74.99,42237.0,51.5248,51.5728,51.3398,51.3741,42237.0
2015-06-29 13:00:00,74.96,75.08,74.87,75.06,17733.0,51.3535,51.4358,51.2919,51.422,17733.0
2015-06-29 13:30:00,75.08,75.1,74.87,74.9,11753.0,51.4358,51.4495,51.2919,51.3124,11753.0
2015-06-29 14:00:00,74.89,74.89,74.47,74.49,22208.0,51.3056,51.3056,51.0179,51.0316,22208.0
2015-06-29 14:30:00,74.49,74.74,74.4,74.64,24458.0,51.0316,51.2028,50.9699,51.1343,24458.0
2015-06-29 15:00:00,74.61,74.65,74.45,74.51,20427.0,51.1138,51.1412,51.0042,51.0453,20427.0
2015-06-29 15:30:00,74.5,74.54,74.05,74.14,76835.0,51.0384,51.0658,50.7301,50.7918,76835.0
2015-06-30 09:30:00,74.44,75.15,73.96,74.56,42426.0,50.9973,51.4837,50.6685,51.0795,42426.0
2015-06-30 10:00:00,74.42,74.72,74.3,74.38,38321.0,50.9836,51.1891,50.9014,50.9562,38321.0
2015-06-30 10:30:00,74.37,74.48,74.05,74.4,41638.0,50.9493,51.0247,50.7301,50.9699,41638.0
2015-06-30 11:00:00,74.43,74.87,74.33,74.68,35712.0,50.9904,51.2919,50.9219,51.1617,35712.0
2015-06-30 11:30:00,74.6,74.65,74.42,74.49,24815.0,51.1069,51.1412,50.9836,51.0316,24815.0
2015-06-30 12:00:00,74.52,74.58,74.29,74.33,9962.0,51.0521,51.0932,50.8945,50.9219,9962.0
2015-06-30 12:30:00,74.36,74.4,74.2,74.24,10683.0,50.9425,50.9699,50.8329,50.8603,10683.0
2015-06-30 13:00:00,74.28,74.54,74.27,74.46,13140.0,50.8877,51.0658,50.8808,51.011,13140.0
2015-06-30 13:30:00,74.46,74.64,74.42,74.53,11915.0,51.011,51.1343,50.9836,51.059,11915.0
2015-06-30 14:00:00,74.49,74.79,74.48,74.59,19456.0,51.0316,51.2371,51.0247,51.1001,19456.0
2015-06-30 14:30:00,74.61,74.61,74.37,74.37,30663.0,51.1138,51.1138,50.9493,50.9493,30663.0
2015-06-30 15:00:00,74.41,74.5,74.09,74.19,16463.0,50.9767,51.0384,50.7575,50.826,16463.0
2015-06-30 15:30:00,74.22,74.4,74.05,74.28,110781.0,50.8466,50.9699,50.7301,50.8877,110781.0
2015-07-01 09:30:00,74.54,74.73,74.04,74.07,35774.0,51.0658,51.196,50.7233,50.7438,35774.0
2015-07-01 10:00:00,74.23,74.77,74.19,74.75,44696.0,50.8534,51.2234,50.826,51.2097,44696.0
2015-07-01 10:30:00,74.8,74.8,74.41,74.69,25734.0,51.2439,51.2439,50.9767,51.1686,25734.0
2015-07-01 11:00:00,74.72,74.93,74.62,74.67,42300.0,51.1891,51.333,51.1206,51.1549,42300.0
2015-07-01 11:30:00,74.7,74.98,74.66,74.83,34261.0,51.1754,51.3672,51.148,51.2645,34261.0
2015-07-01 12:00:00,74.81,75.07,74.76,75.02,32940.0,51.2508,51.4289,51.2165,51.3946,32940.0
2015-07-01 12:30:00,75.05,75.33,74.92,74.93,52746.0,51.4152,51.607,51.3261,51.333,52746.0
2015-07-01 13:00:00,74.92,75.33,74.92,75.29,18903.0,51.3261,51.607,51.3261,51.5796,18903.0
2015-07-01 13:30:00,75.29,75.54,75.12,75.33,68043.0,51.5796,51.7509,51.4632,51.607,68043.0
2015-07-01 14:00:00,75.34,75.38,75.08,75.24,20170.0,51.6139,51.6413,51.4358,51.5454,20170.0
2015-07-01 14:30:00,75.24,75.26,74.95,75.16,46342.0,51.5454,51.5591,51.3467,51.4906,46342.0
2015-07-01 15:00:00,75.21,75.87,75.09,75.81,161095.0,51.5248,51.977,51.4426,51.9359,161095.0
2015-07-01 15:30:00,75.85,75.98,75.49,75.88,181362.0,51.9633,52.0523,51.7166,51.9838,181362.0
2015-07-02 09:30:00,76.38,77.17,75.88,76.78,51216.0,52.3264,52.8676,51.9838,52.6004,51216.0
2015-07-02 10:00:00,76.75,77.06,76.49,76.88,51347.0,52.5798,52.7922,52.4017,52.6689,51347.0
2015-07-02 10:30:00,76.88,76.95,76.42,76.56,16753.0,52.6689,52.7168,52.3538,52.4497,16753.0
2015-07-02 11:00:00,76.53,76.66,76.39,76.51,12654.0,52.4291,52.5182,52.3332,52.4154,12654.0
2015-07-02 11:30:00,76.54,76.67,76.23,76.5,17272.0,52.436,52.525,52.2236,52.4086,17272.0
2015-07-02 12:00:00,76.51,76.6,76.35,76.48,17587.0,52.4154,52.4771,52.3058,52.3949,17587.0
2015-07-02 12:30:00,76.45,76.54,76.35,76.45,24167.0,52.3743,52.436,52.3058,52.3743,24167.0
2015-07-02 13:00:00,76.44,76.44,76.17,76.38,12692.0,52.3675,52.3675,52.1825,52.3264,12692.0
2015-07-02 13:30:00,76.36,76.49,76.28,76.38,10900.0,52.3127,52.4017,52.2578,52.3264,10900.0
2015-07-02 14:00:00,76.38,76.38,76.22,76.28,10983.0,52.3264,52.3264,52.2167,52.2578,10983.0
2015-07-02 14:30:00,76.29,76.35,76.15,76.32,18650.0,52.2647,52.3058,52.1688,52.2852,18650.0
2015-07-02 15:00:00,76.27,76.5,76.25,76.47,21204.0,52.251,52.4086,52.2373,52.388,21204.0
2015-07-02 15:30:00,76.47,76.47,76.27,76.38,74377.0,52.388,52.388,52.251,52.3264,74377.0
2015-07-06 09:30:00,76.12,76.74,75.95,76.5,24909.0,52.1482,52.573,52.0318,52.4086,24909.0
2015-07-06 10:00:00,76.5,76.79,76.44,76.7,28951.0,52.4086,52.6072,52.3675,52.5456,28951.0
2015-07-06 10:30:00,76.67,76.82,76.59,76.8,28105.0,52.525,52.6278,52.4702,52.6141,28105.0
2015-07-06 11:00:00,76.8,76.96,76.68,76.75,15405.0,52.6141,52.7237,52.5319,52.5798,15405.0
2015-07-06 11:30:00,76.74,76.85,76.64,76.74,22312.0,52.573,52.6483,52.5045,52.573,22312.0
2015-07-06 12:00:00,76.69,77.02,76.69,76.83,13797.0,52.5387,52.7648,52.5387,52.6346,13797.0
2015-07-06 12:30:00,76.87,76.92,76.71,76.86,9796.0,52.662,52.6963,52.5524,52.6552,9796.0
2015-07-06 13:00:00,76.87,77.02,76.77,76.77,21530.0,52.662,52.7648,52.5935,52.5935,21530.0
2015-07-06 13:30:00,76.76,76.85,76.6,76.79,16188.0,52.5867,52.6483,52.4771,52.6072,16188.0
2015-07-06 14:00:00,76.78,76.79,76.48,76.48,33067.0,52.6004,52.6072,52.3949,52.3949,33067.0
2015-07-06 14:30:00,76.48,76.65,76.48,76.63,13952.0,52.3949,52.5113,52.3949,52.4976,13952.0
2015-07-06 15:00:00,76.65,76.66,76.47,76.47,52885.0,52.5113,52.5182,52.388,52.388,52885.0
2015-07-06 15:30:00,76.49,76.69,76.47,76.59,142273.0,52.4017,52.5387,52.388,52.4702,142273.0
2015-07-07 09:30:00,76.94,77.69,75.49,77.63,38492.0,52.71,53.2238,51.7166,53.1827,38492.0
2015-07-07 10:00:00,77.65,77.72,77.41,77.44,46392.0,53.1964,53.2444,53.032,53.0525,46392.0
2015-07-07 10:30:00,77.42,77.48,77.19,77.39,74244.0,53.0388,53.0799,52.8813,53.0183,74244.0
2015-07-07 11:00:00,77.37,77.39,77.11,77.16,312641.0,53.0046,53.0183,52.8265,52.8607,312641.0
2015-07-07 11:30:00,77.16,77.37,76.9,77.32,110804.0,52.8607,53.0046,52.6826,52.9703,110804.0
2015-07-07 12:00:00,77.29,77.33,77.15,77.17,32597.0,52.9498,52.9772,52.8539,52.8676,32597.0
2015-07-07 12:30:00,77.18,77.3,77.15,77.25,42028.0,52.8744,52.9566,52.8539,52.9224,42028.0
2015-07-07 13:00:00,77.27,77.29,77.06,77.07,73312.0,52.9361,52.9498,52.7922,52.7991,73312.0
2015-07-07 13:30:00,77.07,77.28,76.99,77.2,60254.0,52.7991,52.9429,52.7443,52.8881,60254.0
2015-07-07 14:00:00,77.23,77.25,76.99,77.07,26455.0,52.9087,52.9224,52.7443,52.7991,26455.0
2015-07-07 14:30:00,77.05,77.33,77.05,77.25,53656.0,52.7854,52.9772,52.7854,52.9224,53656.0
2015-07-07 15:00:00,77.28,77.31,77.12,77.19,77740.0,52.9429,52.9635,52.8333,52.8813,77740.0
2015-07-07 15:30:00,77.19,77.23,77.03,77.16,229260.0,52.8813,52.9087,52.7717,52.8607,229260.0
2015-07-08 09:30:00,76.89,77.34,76.45,77.14,23271.0,52.6757,52.984,52.3743,52.847,23271.0
2015-07-08 10:00:00,77.15,77.2,77.06,77.12,27716.0,52.8539,52.8881,52.7922,52.8333,27716.0
2015-07-08 10:30:00,77.11,77.28,77.07,77.22,27282.0,52.8265,52.9429,52.7991,52.9018,27282.0
2015-07-08 11:00:00,77.26,77.26,77.07,77.1,24945.0,52.9292,52.9292,52.7991,52.8196,24945.0
2015-07-08 11:30:00,77.12,77.17,77.05,77.14,11420.0,52.8333,52.8676,52.7854,52.847,11420.0
2015-07-08 12:00:00,77.14,77.22,77.1,77.12,6835.0,52.847,52.9018,52.8196,52.8333,6835.0
2015-07-08 12:30:00,77.13,77.15,77.07,77.11,32303.0,52.8402,52.8539,52.7991,52.8265,32303.0
2015-07-08 13:00:00,77.1,77.14,77.05,77.13,12595.0,52.8196,52.847,52.7854,52.8402,12595.0
2015-07-08 13:30:00,77.14,77.14,77.05,77.05,3200.0,52.847,52.847,52.7854,52.7854,3200.0
2015-07-08 14:00:00,77.05,77.07,76.94,76.99,24595.0,52.7854,52.7991,52.71,52.7443,24595.0
2015-07-08 14:30:00,76.99,77.0,76.83,76.87,26400.0,52.7443,52.7511,52.6346,52.662,26400.0
2015-07-08 15:00:00,76.89,77.0,76.83,76.83,36791.0,52.6757,52.7511,52.6346,52.6346,36791.0
2015-07-08 15:30:00,76.84,76.9,76.7,76.87,123692.0,52.6415,52.6826,52.5456,52.662,123692.0
2015-07-09 09:30:00,77.27,77.7,77.19,77.32,66614.0,52.9361,53.2307,52.8813,52.9703,66614.0
2015-07-09 10:00:00,77.27,77.31,77.19,77.2,31556.0,52.9361,52.9635,52.8813,52.8881,31556.0
2015-07-09 10:30:00,77.21,77.55,77.21,77.48,14311.0,52.895,53.1279,52.895,53.0799,14311.0
2015-07-09 11:00:00,77.47,77.65,77.47,77.62,8540.0,53.0731,53.1964,53.0731,53.1759,8540.0
2015-07-09 11:30:00,77.66,77.72,77.52,77.61,7465.0,53.2033,53.2444,53.1073,53.169,7465.0
2015-07-09 12:00:00,77.63,77.81,77.63,77.8,12414.0,53.1827,53.306,53.1827,53.2992,12414.0
2015-07-09 12:30:00,77.79,77.82,77.64,77.7,13805.0,53.2923,53.3129,53.1896,53.2307,13805.0
2015-07-09 13:00:00,77.67,77.8,77.33,77.35,35046.0,53.2101,53.2992,52.9772,52.9909,35046.0
2015-07-09 13:30:00,77.34,77.34,77.07,77.08,21884.0,52.984,52.984,52.7991,52.8059,21884.0
2015-07-09 14:00:00,77.09,77.21,77.08,77.16,31351.0,52.8128,52.895,52.8059,52.8607,31351.0
2015-07-09 14:30:00,77.16,77.35,77.0,77.34,50113.0,52.8607,52.9909,52.7511,52.984,50113.0
2015-07-09 15:00:00,77.31,77.36,77.2,77.24,28157.0,52.9635,52.9977,52.8881,52.9155,28157.0
2015-07-09 15:30:00,77.21,77.27,77.19,77.2,128521.0,52.895,52.9361,52.8813,52.8881,128521.0
2015-07-10 09:30:00,77.35,78.11,77.35,77.56,35697.0,52.9909,53.5115,52.9909,53.1347,35697.0
2015-07-10 10:00:00,77.46,78.09,77.46,78.03,42238.0,53.0662,53.4978,53.0662,53.4567,42238.0
2015-07-10 10:30:00,78.08,78.19,77.79,77.8,29138.0,53.491,53.5663,53.2923,53.2992,29138.0
2015-07-10 11:00:00,77.81,78.38,77.79,78.36,23806.0,53.306,53.6965,53.2923,53.6828,23806.0
2015-07-10 11:30:00,78.36,78.39,78.21,78.28,13309.0,53.6828,53.7034,53.58,53.628,13309.0
2015-07-10 12:00:00,78.29,78.44,78.25,78.44,7916.0,53.6349,53.7376,53.6075,53.7376,7916.0
2015-07-10 12:30:00,78.42,78.42,78.05,78.22,9509.0,53.7239,53.7239,53.4704,53.5869,9509.0
2015-07-10 13:00:00,78.23,78.23,78.02,78.18,7823.0,53.5938,53.5938,53.4499,53.5595,7823.0
2015-07-10 13:30:00,78.19,78.26,78.07,78.07,15790.0,53.5663,53.6143,53.4841,53.4841,15790.0
2015-07-10 14:00:00,78.06,78.06,77.87,78.0,16617.0,53.4773,53.4773,53.3471,53.4362,16617.0
2015-07-10 14:30:00,78.0,78.0,77.81,77.83,18505.0,53.4362,53.4362,53.306,53.3197,18505.0
2015-07-10 15:00:00,77.81,77.84,77.69,77.7,32998.0,53.306,53.3266,53.2238,53.2307,32998.0
2015-07-10 15:30:00,77.69,77.7,77.49,77.57,65625.0,53.2238,53.2307,53.0868,53.1416,65625.0
2015-07-13 09:30:00,78.03,78.64,77.81,78.37,49938.0,53.4567,53.8746,53.306,53.6897,49938.0
2015-07-13 10:00:00,78.35,78.63,78.32,78.33,20831.0,53.676,53.8678,53.6554,53.6623,20831.0
2015-07-13 10:30:00,78.31,78.32,77.69,77.85,63272.0,53.6486,53.6554,53.2238,53.3334,63272.0
2015-07-13 11:00:00,77.87,78.02,77.52,77.52,22814.0,53.3471,53.4499,53.1073,53.1073,22814.0
2015-07-13 11:30:00,77.53,77.53,77.1,77.14,28461.0,53.1142,53.1142,52.8196,52.847,28461.0
2015-07-13 12:00:00,77.14,77.46,77.14,77.43,52054.0,52.847,53.0662,52.847,53.0457,52054.0
2015-07-13 12:30:00,77.44,77.44,77.25,77.27,13787.0,53.0525,53.0525,52.9224,52.9361,13787.0
2015-07-13 13:00:00,77.28,77.61,77.17,77.49,16489.0,52.9429,53.169,52.8676,53.0868,16489.0
2015-07-13 13:30:00,77.51,77.54,77.32,77.32,11784.0,53.1005,53.121,52.9703,52.9703,11784.0
2015-07-13 14:00:00,77.37,77.47,77.3,77.39,13005.0,53.0046,53.0731,52.9566,53.0183,13005.0
2015-07-13 14:30:00,77.42,77.52,77.35,77.38,15324.0,53.0388,53.1073,52.9909,53.0114,15324.0
2015-07-13 15:00:00,77.39,77.49,77.35,77.4,23711.0,53.0183,53.0868,52.9909,53.0251,23711.0
2015-07-13 15:30:00,77.41,77.7,77.37,77.57,51349.0,53.032,53.2307,53.0046,53.1416,51349.0
2015-07-14 09:30:00,77.8,77.82,77.34,77.57,14726.0,53.2992,53.3129,52.984,53.1416,14726.0
2015-07-14 10:00:00,77.66,77.77,77.28,77.41,10351.0,53.2033,53.2786,52.9429,53.032,10351.0
2015-07-14 10:30:00,77.44,77.8,77.44,77.8,15242.0,53.0525,53.2992,53.0525,53.2992,15242.0
2015-07-14 11:00:00,77.83,78.3,77.83,78.17,15614.0,53.3197,53.6417,53.3197,53.5526,15614.0
2015-07-14 11:30:00,78.16,78.27,77.94,78.11,13222.0,53.5458,53.6212,53.3951,53.5115,13222.0
2015-07-14 12:00:00,78.12,78.16,77.96,78.04,14450.0,53.5184,53.5458,53.4088,53.4636,14450.0
2015-07-14 12:30:00,78.05,78.12,77.91,78.08,5329.0,53.4704,53.5184,53.3745,53.491,5329.0
2015-07-14 13:00:00,78.07,78.16,77.96,78.04,6731.0,53.4841,53.5458,53.4088,53.4636,6731.0
2015-07-14 13:30:00,78.05,78.05,77.82,77.83,17067.0,53.4704,53.4704,53.3129,53.3197,17067.0
2015-07-14 14:00:00,77.85,78.0,77.81,77.91,9359.0,53.3334,53.4362,53.306,53.3745,9359.0
2015-07-14 14:30:00,77.92,78.0,77.83,77.84,14163.0,53.3814,53.4362,53.3197,53.3266,14163.0
2015-07-14 15:00:00,77.87,78.05,77.87,78.02,19676.0,53.3471,53.4704,53.3471,53.4499,19676.0
2015-07-14 15:30:00,78.04,78.06,77.85,77.87,52653.0,53.4636,53.4773,53.3334,53.3471,52653.0
2015-07-15 09:30:00,77.79,77.8,77.13,77.45,40962.0,53.2923,53.2992,52.8402,53.0594,40962.0
2015-07-15 10:00:00,77.5,77.7,77.46,77.64,32557.0,53.0936,53.2307,53.0662,53.1896,32557.0
2015-07-15 10:30:00,77.64,77.98,77.58,77.97,9251.0,53.1896,53.4225,53.1484,53.4156,9251.0
2015-07-15 11:00:00,77.99,78.29,77.94,78.24,24539.0,53.4293,53.6349,53.3951,53.6006,24539.0
2015-07-15 11:30:00,78.23,78.39,78.15,78.21,20139.0,53.5938,53.7034,53.5389,53.58,20139.0
2015-07-15 12:00:00,78.16,78.19,77.97,78.04,8113.0,53.5458,53.5663,53.4156,53.4636,8113.0
2015-07-15 12:30:00,78.06,78.11,77.97,78.03,8488.0,53.4773,53.5115,53.4156,53.4567,8488.0
2015-07-15 13:00:00,78.04,78.12,78.0,78.03,10374.0,53.4636,53.5184,53.4362,53.4567,10374.0
2015-07-15 13:30:00,78.02,78.05,77.89,77.91,26047.0,53.4499,53.4704,53.3608,53.3745,26047.0
2015-07-15 14:00:00,77.9,78.11,77.89,78.1,20643.0,53.3677,53.5115,53.3608,53.5047,20643.0
2015-07-15 14:30:00,78.08,78.08,77.79,77.87,19687.0,53.491,53.491,53.2923,53.3471,19687.0
2015-07-15 15:00:00,77.87,77.95,77.85,77.93,28905.0,53.3471,53.4019,53.3334,53.3882,28905.0
2015-07-15 15:30:00,77.95,78.02,77.83,78.02,68016.0,53.4019,53.4499,53.3197,53.4499,68016.0
2015-07-16 09:30:00,78.15,78.63,78.11,78.15,22811.0,53.5389,53.8678,53.5115,53.5389,22811.0
2015-07-16 10:00:00,78.18,78.51,78.14,78.27,11721.0,53.5595,53.7856,53.5321,53.6212,11721.0
2015-07-16 10:30:00,78.33,78.66,78.28,78.66,22679.0,53.6623,53.8883,53.628,53.8883,22679.0
2015-07-16 11:00:00,78.62,78.62,78.23,78.33,7603.0,53.8609,53.8609,53.5938,53.6623,7603.0
2015-07-16 11:30:00,78.37,78.5,78.29,78.35,5900.0,53.6897,53.7787,53.6349,53.676,5900.0
2015-07-16 12:00:00,78.3,78.38,78.25,78.29,7131.0,53.6417,53.6965,53.6075,53.6349,7131.0
2015-07-16 12:30:00,78.27,78.37,78.18,78.25,7800.0,53.6212,53.6897,53.5595,53.6075,7800.0
2015-07-16 13:00:00,78.25,78.34,78.18,78.28,12762.0,53.6075,53.6691,53.5595,53.628,12762.0
2015-07-16 13:30:00,78.3,78.45,78.29,78.4,6393.0,53.6417,53.7445,53.6349,53.7102,6393.0
2015-07-16 14:00:00,78.4,78.41,78.25,78.33,9050.0,53.7102,53.7171,53.6075,53.6623,9050.0
2015-07-16 14:30:00,78.34,78.48,78.27,78.28,14748.0,53.6691,53.765,53.6212,53.628,14748.0
2015-07-16 15:00:00,78.26,78.33,78.21,78.22,82959.0,53.6143,53.6623,53.58,53.5869,82959.0
2015-07-16 15:30:00,78.25,78.36,78.25,78.3,82074.0,53.6075,53.6828,53.6075,53.6417,82074.0
2015-07-17 09:30:00,78.27,78.54,77.35,78.43,28884.0,53.6212,53.8061,52.9909,53.7308,28884.0
2015-07-17 10:00:00,78.44,78.5,78.23,78.35,25254.0,53.7376,53.7787,53.5938,53.676,25254.0
2015-07-17 10:30:00,78.35,78.35,78.17,78.32,33799.0,53.676,53.676,53.5526,53.6554,33799.0
2015-07-17 11:00:00,78.31,78.44,78.09,78.42,19111.0,53.6486,53.7376,53.4978,53.7239,19111.0
2015-07-17 11:30:00,78.42,78.49,78.33,78.41,12576.0,53.7239,53.7719,53.6623,53.7171,12576.0
2015-07-17 12:00:00,78.41,78.46,78.23,78.31,9305.0,53.7171,53.7513,53.5938,53.6486,9305.0
2015-07-17 12:30:00,78.29,78.49,78.22,78.43,23856.0,53.6349,53.7719,53.5869,53.7308,23856.0
2015-07-17 13:00:00,78.43,78.5,78.32,78.36,23305.0,53.7308,53.7787,53.6554,53.6828,23305.0
2015-07-17 13:30:00,78.33,78.37,78.24,78.34,11974.0,53.6623,53.6897,53.6006,53.6691,11974.0
2015-07-17 14:00:00,78.35,78.43,78.25,78.42,11551.0,53.676,53.7308,53.6075,53.7239,11551.0
2015-07-17 14:30:00,78.41,78.43,78.25,78.25,20171.0,53.7171,53.7308,53.6075,53.6075,20171.0
2015-07-17 15:00:00,78.25,78.35,78.21,78.31,37849.0,53.6075,53.676,53.58,53.6486,37849.0
2015-07-17 15:30:00,78.31,78.55,78.3,78.44,114973.0,53.6486,53.813,53.6417,53.7376,114973.0
2015-07-20 09:30:00,78.34,78.56,77.42,78.28,15934.0,53.6691,53.8198,53.0388,53.628,15934.0
2015-07-20 10:00:00,78.35,78.56,78.24,78.56,16915.0,53.676,53.8198,53.6006,53.8198,16915.0
2015-07-20 10:30:00,78.47,78.62,78.34,78.35,9393.0,53.7582,53.8609,53.6691,53.676,9393.0
2015-07-20 11:00:00,78.33,78.66,78.31,78.55,17918.0,53.6623,53.8883,53.6486,53.813,17918.0
2015-07-20 11:30:00,78.53,78.64,78.43,78.54,13846.0,53.7993,53.8746,53.7308,53.8061,13846.0
2015-07-20 12:00:00,78.55,78.81,78.53,78.75,27210.0,53.813,53.9911,53.7993,53.95,27210.0
2015-07-20 12:30:00,78.73,79.0,78.73,78.95,6923.0,53.9363,54.1213,53.9363,54.087,6923.0
2015-07-20 13:00:00,78.96,79.01,78.82,78.82,11620.0,54.0939,54.1281,53.9979,53.9979,11620.0
2015-07-20 13:30:00,78.83,78.94,78.77,78.8,21905.0,54.0048,54.0802,53.9637,53.9842,21905.0
2015-07-20 14:00:00,78.79,79.0,78.72,78.96,44293.0,53.9774,54.1213,53.9294,54.0939,44293.0
2015-07-20 14:30:00,78.98,79.05,78.91,78.91,41261.0,54.1076,54.1555,54.0596,54.0596,41261.0
2015-07-20 15:00:00,78.92,78.96,78.84,78.95,54537.0,54.0665,54.0939,54.0116,54.087,54537.0
2015-07-20 15:30:00,78.95,78.95,78.71,78.88,73244.0,54.087,54.087,53.9226,54.0391,73244.0
2015-07-21 09:30:00,79.31,79.87,79.17,79.31,34933.0,54.3336,54.7173,54.2377,54.3336,34933.0
2015-07-21 10:00:00,79.32,79.32,78.99,79.0,41957.0,54.3405,54.3405,54.1144,54.1213,41957.0
2015-07-21 10:30:00,79.01,79.14,78.86,78.95,33860.0,54.1281,54.2172,54.0254,54.087,33860.0
2015-07-21 11:00:00,78.91,78.98,78.73,78.89,16007.0,54.0596,54.1076,53.9363,54.0459,16007.0
2015-07-21 11:30:00,78.85,79.09,78.82,79.03,22627.0,54.0185,54.1829,53.9979,54.1418,22627.0
2015-07-21 12:00:00,79.05,79.06,78.59,78.69,23478.0,54.1555,54.1624,53.8404,53.9089,23478.0
2015-07-21 12:30:00,78.7,78.76,78.58,78.73,15481.0,53.9157,53.9568,53.8335,53.9363,15481.0
2015-07-21 13:00:00,78.76,78.76,78.6,78.6,8050.0,53.9568,53.9568,53.8472,53.8472,8050.0
2015-07-21 13:30:00,78.56,78.69,78.56,78.64,6504.0,53.8198,53.9089,53.8198,53.8746,6504.0
2015-07-21 14:00:00,78.63,78.83,78.61,78.81,66888.0,53.8678,54.0048,53.8541,53.9911,66888.0
2015-07-21 14:30:00,78.8,78.81,78.69,78.71,23326.0,53.9842,53.9911,53.9089,53.9226,23326.0
2015-07-21 15:00:00,78.71,78.84,78.66,78.74,34827.0,53.9226,54.0116,53.8883,53.9431,34827.0
2015-07-21 15:30:00,78.75,78.79,78.43,78.45,105349.0,53.95,53.9774,53.7308,53.7445,105349.0
2015-07-22 09:30:00,78.47,79.37,78.47,79.27,19510.0,53.7582,54.3747,53.7582,54.3062,19510.0
2015-07-22 10:00:00,79.3,79.32,78.99,78.99,19700.0,54.3268,54.3405,54.1144,54.1144,19700.0
2015-07-22 10:30:00,79.0,79.0,78.71,78.71,13514.0,54.1213,54.1213,53.9226,53.9226,13514.0
2015-07-22 11:00:00,78.72,78.74,78.63,78.68,11228.0,53.9294,53.9431,53.8678,53.902,11228.0
2015-07-22 11:30:00,78.7,78.77,78.67,78.7,9642.0,53.9157,53.9637,53.8952,53.9157,9642.0
2015-07-22 12:00:00,78.69,78.92,78.69,78.91,3368.0,53.9089,54.0665,53.9089,54.0596,3368.0
2015-07-22 12:30:00,78.86,78.98,78.83,78.91,13432.0,54.0254,54.1076,54.0048,54.0596,13432.0
2015-07-22 13:00:00,78.91,78.96,78.84,78.84,17421.0,54.0596,54.0939,54.0116,54.0116,17421.0
2015-07-22 13:30:00,78.83,78.91,78.8,78.82,16080.0,54.0048,54.0596,53.9842,53.9979,16080.0
2015-07-22 14:00:00,78.82,78.93,78.78,78.85,19549.0,53.9979,54.0733,53.9705,54.0185,19549.0
2015-07-22 14:30:00,78.84,78.96,78.82,78.96,36640.0,54.0116,54.0939,53.9979,54.0939,36640.0
2015-07-22 15:00:00,78.95,78.98,78.92,78.94,29047.0,54.087,54.1076,54.0665,54.0802,29047.0
2015-07-22 15:30:00,78.93,78.93,78.79,78.93,103425.0,54.0733,54.0733,53.9774,54.0733,103425.0
2015-07-23 09:30:00,79.02,79.05,78.37,78.51,57834.0,54.135,54.1555,53.6897,53.7856,57834.0
2015-07-23 10:00:00,78.49,78.75,78.38,78.43,78241.0,53.7719,53.95,53.6965,53.7308,78241.0
2015-07-23 10:30:00,78.42,78.72,78.42,78.69,17760.0,53.7239,53.9294,53.7239,53.9089,17760.0
2015-07-23 11:00:00,78.7,78.7,78.53,78.56,27214.0,53.9157,53.9157,53.7993,53.8198,27214.0
2015-07-23 11:30:00,78.55,78.62,78.26,78.49,37003.0,53.813,53.8609,53.6143,53.7719,37003.0
2015-07-23 12:00:00,78.49,78.49,77.84,77.85,41923.0,53.7719,53.7719,53.3266,53.3334,41923.0
2015-07-23 12:30:00,77.84,78.46,77.79,78.42,17317.0,53.3266,53.7513,53.2923,53.7239,17317.0
2015-07-23 13:00:00,78.39,78.45,78.18,78.28,35819.0,53.7034,53.7445,53.5595,53.628,35819.0
2015-07-23 13:30:00,78.27,78.37,78.18,78.35,16391.0,53.6212,53.6897,53.5595,53.676,16391.0
2015-07-23 14:00:00,78.37,78.51,78.26,78.27,41120.0,53.6897,53.7856,53.6143,53.6212,41120.0
2015-07-23 14:30:00,78.28,78.33,77.95,77.98,28930.0,53.628,53.6623,53.4019,53.4225,28930.0
2015-07-23 15:00:00,77.97,78.06,77.86,77.99,67632.0,53.4156,53.4773,53.3403,53.4293,67632.0
2015-07-23 15:30:00,77.99,78.39,77.98,78.3,154143.0,53.4293,53.7034,53.4225,53.6417,154143.0
2015-07-24 09:30:00,78.17,78.43,77.99,78.39,33347.0,53.5526,53.7308,53.4293,53.7034,33347.0
2015-07-24 10:00:00,78.37,78.49,78.17,78.3,21784.0,53.6897,53.7719,53.5526,53.6417,21784.0
2015-07-24 10:30:00,78.27,78.47,78.13,78.44,40051.0,53.6212,53.7582,53.5252,53.7376,40051.0
2015-07-24 11:00:00,78.4,78.53,78.25,78.49,31876.0,53.7102,53.7993,53.6075,53.7719,31876.0
2015-07-24 11:30:00,78.52,78.72,78.45,78.49,25054.0,53.7924,53.9294,53.7445,53.7719,25054.0
2015-07-24 12:00:00,78.5,78.76,78.5,78.65,21712.0,53.7787,53.9568,53.7787,53.8815,21712.0
2015-07-24 12:30:00,78.68,78.87,78.68,78.74,23423.0,53.902,54.0322,53.902,53.9431,23423.0
2015-07-24 13:00:00,78.75,79.03,78.75,78.95,32572.0,53.95,54.1418,53.95,54.087,32572.0
2015-07-24 13:30:00,78.96,79.0,78.81,78.81,27046.0,54.0939,54.1213,53.9911,53.9911,27046.0
2015-07-24 14:00:00,78.81,78.99,78.78,78.97,54083.0,53.9911,54.1144,53.9705,54.1007,54083.0
2015-07-24 14:30:00,78.97,79.25,78.93,79.15,73529.0,54.1007,54.2925,54.0733,54.224,73529.0
2015-07-24 15:00:00,79.15,79.27,79.07,79.15,75143.0,54.224,54.3062,54.1692,54.224,75143.0
2015-07-24 15:30:00,79.15,79.15,78.89,78.95,80316.0,54.224,54.224,54.0459,54.087,80316.0
2015-07-27 09:30:00,78.93,79.83,78.92,79.48,63349.0,54.0733,54.6899,54.0665,54.4501,63349.0
2015-07-27 10:00:00,79.44,79.49,79.18,79.18,66770.0,54.4227,54.457,54.2446,54.2446,66770.0
2015-07-27 10:30:00,79.17,79.53,79.16,79.43,39422.0,54.2377,54.4844,54.2309,54.4158,39422.0
2015-07-27 11:00:00,79.41,79.49,79.24,79.35,31234.0,54.4021,54.457,54.2857,54.361,31234.0
2015-07-27 11:30:00,79.32,79.59,79.26,79.59,22962.0,54.3405,54.5255,54.2994,54.5255,22962.0
2015-07-27 12:00:00,79.53,79.56,79.35,79.45,16700.0,54.4844,54.5049,54.361,54.4295,16700.0
2015-07-27 12:30:00,79.45,79.46,79.2,79.2,16523.0,54.4295,54.4364,54.2583,54.2583,16523.0
2015-07-27 13:00:00,79.2,79.31,79.11,79.14,19489.0,54.2583,54.3336,54.1966,54.2172,19489.0
2015-07-27 13:30:00,79.13,79.19,79.07,79.16,18036.0,54.2103,54.2514,54.1692,54.2309,18036.0
2015-07-27 14:00:00,79.16,79.33,79.15,79.23,70558.0,54.2309,54.3473,54.224,54.2788,70558.0
2015-07-27 14:30:00,79.2,79.22,79.06,79.08,64067.0,54.2583,54.272,54.1624,54.1761,64067.0
2015-07-27 15:00:00,79.09,79.09,78.93,78.99,44194.0,54.1829,54.1829,54.0733,54.1144,44194.0
2015-07-27 15:30:00,78.99,78.99,78.81,78.93,100201.0,54.1144,54.1144,53.9911,54.0733,100201.0
2015-07-28 09:30:00,78.9,79.25,78.47,79.12,29164.0,54.0528,54.2925,53.7582,54.2035,29164.0
2015-07-28 10:00:00,79.12,79.12,78.69,78.7,16268.0,54.2035,54.2035,53.9089,53.9157,16268.0
2015-07-28 10:30:00,78.68,78.85,78.67,78.77,20221.0,53.902,54.0185,53.8952,53.9637,20221.0
2015-07-28 11:00:00,78.78,78.85,78.56,78.8,25553.0,53.9705,54.0185,53.8198,53.9842,25553.0
2015-07-28 11:30:00,78.84,78.92,78.71,78.83,15331.0,54.0116,54.0665,53.9226,54.0048,15331.0
2015-07-28 12:00:00,78.84,78.91,78.78,78.89,34560.0,54.0116,54.0596,53.9705,54.0459,34560.0
2015-07-28 12:30:00,78.86,78.92,78.77,78.77,45320.0,54.0254,54.0665,53.9637,53.9637,45320.0
2015-07-28 13:00:00,78.77,78.88,78.64,78.72,18417.0,53.9637,54.0391,53.8746,53.9294,18417.0
2015-07-28 13:30:00,78.73,78.8,78.67,78.8,13143.0,53.9363,53.9842,53.8952,53.9842,13143.0
2015-07-28 14:00:00,78.81,78.86,78.71,78.84,22443.0,53.9911,54.0254,53.9226,54.0116,22443.0
2015-07-28 14:30:00,78.84,78.85,78.71,78.82,21464.0,54.0116,54.0185,53.9226,53.9979,21464.0
2015-07-28 15:00:00,78.81,78.86,78.77,78.77,39897.0,53.9911,54.0254,53.9637,53.9637,39897.0
2015-07-28 15:30:00,78.74,78.8,78.56,78.65,89247.0,53.9431,53.9842,53.8198,53.8815,89247.0
2015-07-29 09:30:00,78.47,78.47,77.97,78.2,61661.0,53.7582,53.7582,53.4156,53.5732,61661.0
2015-07-29 10:00:00,78.24,78.47,78.16,78.47,79918.0,53.6006,53.7582,53.5458,53.7582,79918.0
2015-07-29 10:30:00,78.46,78.46,78.06,78.12,45106.0,53.7513,53.7513,53.4773,53.5184,45106.0
2015-07-29 11:00:00,78.13,78.14,77.81,77.91,36299.0,53.5252,53.5321,53.306,53.3745,36299.0
2015-07-29 11:30:00,77.88,78.19,77.88,78.18,31461.0,53.354,53.5663,53.354,53.5595,31461.0
2015-07-29 12:00:00,78.13,78.15,77.91,78.01,36012.0,53.5252,53.5389,53.3745,53.443,36012.0
2015-07-29 12:30:00,77.97,78.38,77.97,78.17,34689.0,53.4156,53.6965,53.4156,53.5526,34689.0
2015-07-29 13:00:00,78.17,78.25,77.91,78.19,41715.0,53.5526,53.6075,53.3745,53.5663,41715.0
2015-07-29 13:30:00,78.2,78.47,78.16,78.24,35273.0,53.5732,53.7582,53.5458,53.6006,35273.0
2015-07-29 14:00:00,78.28,78.48,78.05,78.34,50373.0,53.628,53.765,53.4704,53.6691,50373.0
2015-07-29 14:30:00,78.3,78.57,78.3,78.51,31651.0,53.6417,53.8267,53.6417,53.7856,31651.0
2015-07-29 15:00:00,78.51,78.64,78.38,78.6,41185.0,53.7856,53.8746,53.6965,53.8472,41185.0
2015-07-29 15:30:00,78.57,78.73,78.5,78.58,62417.0,53.8267,53.9363,53.7787,53.8335,62417.0
2015-07-30 09:30:00,78.46,78.5,77.85,78.31,85818.0,53.7513,53.7787,53.3334,53.6486,85818.0
2015-07-30 10:00:00,78.31,78.36,78.07,78.32,35519.0,53.6486,53.6828,53.4841,53.6554,35519.0
2015-07-30 10:30:00,78.3,78.45,78.13,78.41,125574.0,53.6417,53.7445,53.5252,53.7171,125574.0
2015-07-30 11:00:00,78.4,78.53,78.21,78.49,44872.0,53.7102,53.7993,53.58,53.7719,44872.0
2015-07-30 11:30:00,78.49,78.64,78.49,78.58,11722.0,53.7719,53.8746,53.7719,53.8335,11722.0
2015-07-30 12:00:00,78.59,78.59,78.44,78.5,55907.0,53.8404,53.8404,53.7376,53.7787,55907.0
2015-07-30 12:30:00,78.53,78.56,78.42,78.54,45711.0,53.7993,53.8198,53.7239,53.8061,45711.0
2015-07-30 13:00:00,78.58,78.67,78.51,78.57,23132.0,53.8335,53.8952,53.7856,53.8267,23132.0
2015-07-30 13:30:00,78.56,78.68,78.49,78.68,49954.0,53.8198,53.902,53.7719,53.902,49954.0
2015-07-30 14:00:00,78.68,78.76,78.61,78.61,32340.0,53.902,53.9568,53.8541,53.8541,32340.0
2015-07-30 14:30:00,78.61,78.7,78.46,78.66,34239.0,53.8541,53.9157,53.7513,53.8883,34239.0
2015-07-30 15:00:00,78.66,78.77,78.54,78.67,54525.0,53.8883,53.9637,53.8061,53.8952,54525.0
2015-07-30 15:30:00,78.66,78.89,78.59,78.76,177621.0,53.8883,54.0459,53.8404,53.9568,177621.0
2015-07-31 09:30:00,79.07,80.57,79.07,80.44,99118.0,54.1692,55.1968,54.1692,55.1078,99118.0
2015-07-31 10:00:00,80.42,80.62,80.25,80.39,34925.0,55.0941,55.2311,54.9776,55.0735,34925.0
2015-07-31 10:30:00,80.44,80.44,79.95,80.04,58996.0,55.1078,55.1078,54.7721,54.8337,58996.0
2015-07-31 11:00:00,80.01,80.4,79.82,80.09,68015.0,54.8132,55.0804,54.683,54.868,68015.0
2015-07-31 11:30:00,80.07,80.12,79.64,79.66,66166.0,54.8543,54.8886,54.5597,54.5734,66166.0
2015-07-31 12:00:00,79.66,80.01,79.65,80.0,47058.0,54.5734,54.8132,54.5666,54.8063,47058.0
2015-07-31 12:30:00,79.98,80.17,79.78,79.88,34527.0,54.7926,54.9228,54.6556,54.7241,34527.0
2015-07-31 13:00:00,79.84,80.04,79.66,79.66,59600.0,54.6967,54.8337,54.5734,54.5734,59600.0
2015-07-31 13:30:00,79.66,79.86,79.66,79.86,15873.0,54.5734,54.7104,54.5734,54.7104,15873.0
2015-07-31 14:00:00,79.84,80.01,79.7,79.72,134240.0,54.6967,54.8132,54.6008,54.6145,134240.0
2015-07-31 14:30:00,79.7,79.98,79.46,79.87,42973.0,54.6008,54.7926,54.4364,54.7173,42973.0
2015-07-31 15:00:00,79.84,79.89,79.56,79.56,176229.0,54.6967,54.731,54.5049,54.5049,176229.0
2015-07-31 15:30:00,79.54,79.75,79.42,79.63,254865.0,54.4912,54.6351,54.409,54.5529,254865.0
2015-08-03 09:30:00,79.9,79.98,79.53,79.81,85929.0,54.7378,54.7926,54.4844,54.6762,85929.0
2015-08-03 10:00:00,79.82,79.85,79.47,79.68,78802.0,54.683,54.7036,54.4432,54.5871,78802.0
2015-08-03 10:30:00,79.73,79.73,79.14,79.24,78083.0,54.6214,54.6214,54.2172,54.2857,78083.0
2015-08-03 11:00:00,79.23,79.41,79.04,79.23,76321.0,54.2788,54.4021,54.1487,54.2788,76321.0
2015-08-03 11:30:00,79.23,79.4,79.1,79.11,50953.0,54.2788,54.3953,54.1898,54.1966,50953.0
2015-08-03 12:00:00,79.15,79.61,79.08,79.48,54792.0,54.224,54.5392,54.1761,54.4501,54792.0
2015-08-03 12:30:00,79.46,79.46,79.04,79.31,67057.0,54.4364,54.4364,54.1487,54.3336,67057.0
2015-08-03 13:00:00,79.31,79.37,79.07,79.15,51692.0,54.3336,54.3747,54.1692,54.224,51692.0
2015-08-03 13:30:00,79.15,79.36,79.13,79.2,82865.0,54.224,54.3679,54.2103,54.2583,82865.0
2015-08-03 14:00:00,79.19,79.26,79.09,79.17,51301.0,54.2514,54.2994,54.1829,54.2377,51301.0
2015-08-03 14:30:00,79.18,79.46,79.1,79.33,63512.0,54.2446,54.4364,54.1898,54.3473,63512.0
2015-08-03 15:00:00,79.37,79.44,79.28,79.41,124120.0,54.3747,54.4227,54.3131,54.4021,124120.0
2015-08-03 15:30:00,79.44,79.83,79.44,79.73,148333.0,54.4227,54.6899,54.4227,54.6214,148333.0
2015-08-04 09:30:00,79.76,80.05,79.46,79.98,65503.0,54.6419,54.8406,54.4364,54.7926,65503.0
2015-08-04 10:00:00,79.97,80.05,79.8,79.98,39004.0,54.7858,54.8406,54.6693,54.7926,39004.0
2015-08-04 10:30:00,80.01,80.1,79.89,80.07,39449.0,54.8132,54.8748,54.731,54.8543,39449.0
2015-08-04 11:00:00,80.13,80.13,79.83,79.9,64187.0,54.8954,54.8954,54.6899,54.7378,64187.0
2015-08-04 11:30:00,79.86,79.96,79.74,79.8,11195.0,54.7104,54.7789,54.6282,54.6693,11195.0
2015-08-04 12:00:00,79.81,79.81,79.67,79.67,9829.0,54.6762,54.6762,54.5803,54.5803,9829.0
2015-08-04 12:30:00,79.68,79.78,79.43,79.52,12199.0,54.5871,54.6556,54.4158,54.4775,12199.0
2015-08-04 13:00:00,79.47,79.63,79.25,79.62,39593.0,54.4432,54.5529,54.2925,54.546,39593.0
2015-08-04 13:30:00,79.64,79.72,79.32,79.35,8804.0,54.5597,54.6145,54.3405,54.361,8804.0
2015-08-04 14:00:00,79.34,79.41,79.23,79.41,13270.0,54.3542,54.4021,54.2788,54.4021,13270.0
2015-08-04 14:30:00,79.43,79.56,79.37,79.56,18683.0,54.4158,54.5049,54.3747,54.5049,18683.0
2015-08-04 15:00:00,79.55,79.56,79.35,79.37,37570.0,54.4981,54.5049,54.361,54.3747,37570.0
2015-08-04 15:30:00,79.4,79.51,79.02,79.17,223374.0,54.3953,54.4707,54.135,54.2377,223374.0
2015-08-05 09:30:00,79.39,79.61,79.07,79.45,21436.0,54.3884,54.5392,54.1692,54.4295,21436.0
2015-08-05 10:00:00,79.34,79.34,78.95,79.08,29437.0,54.3542,54.3542,54.087,54.1761,29437.0
2015-08-05 10:30:00,79.1,79.25,79.01,79.09,60863.0,54.1898,54.2925,54.1281,54.1829,60863.0
2015-08-05 11:00:00,79.15,79.27,78.91,78.96,26670.0,54.224,54.3062,54.0596,54.0939,26670.0
2015-08-05 11:30:00,78.96,79.24,78.95,79.09,7954.0,54.0939,54.2857,54.087,54.1829,7954.0
2015-08-05 12:00:00,79.08,79.2,78.91,78.91,52699.0,54.1761,54.2583,54.0596,54.0596,52699.0
2015-08-05 12:30:00,78.91,78.93,78.77,78.9,83941.0,54.0596,54.0733,53.9637,54.0528,83941.0
2015-08-05 13:00:00,78.9,78.92,78.6,78.62,14490.0,54.0528,54.0665,53.8472,53.8609,14490.0
2015-08-05 13:30:00,78.59,78.73,78.54,78.64,13268.0,53.8404,53.9363,53.8061,53.8746,13268.0
2015-08-05 14:00:00,78.67,78.7,78.59,78.65,16243.0,53.8952,53.9157,53.8404,53.8815,16243.0
2015-08-05 14:30:00,78.62,78.65,78.5,78.56,24812.0,53.8609,53.8815,53.7787,53.8198,24812.0
2015-08-05 15:00:00,78.58,78.69,78.52,78.57,28481.0,53.8335,53.9089,53.7924,53.8267,28481.0
2015-08-05 15:30:00,78.6,78.93,78.59,78.85,134250.0,53.8472,54.0733,53.8404,54.0185,134250.0
2015-08-06 09:30:00,78.85,79.23,78.66,78.89,21780.0,54.0185,54.2788,53.8883,54.0459,21780.0
2015-08-06 10:00:00,78.95,78.99,78.57,78.57,11436.0,54.087,54.1144,53.8267,53.8267,11436.0
2015-08-06 10:30:00,78.58,78.61,78.18,78.24,20006.0,53.8335,53.8541,53.5595,53.6006,20006.0
2015-08-06 11:00:00,78.2,78.58,78.19,78.47,7890.0,53.5732,53.8335,53.5663,53.7582,7890.0
2015-08-06 11:30:00,78.5,78.51,78.16,78.17,12236.0,53.7787,53.7856,53.5458,53.5526,12236.0
2015-08-06 12:00:00,78.17,78.2,77.86,77.94,87353.0,53.5526,53.5732,53.3403,53.3951,87353.0
2015-08-06 12:30:00,77.99,77.99,77.59,77.71,14318.0,53.4293,53.4293,53.1553,53.2375,14318.0
2015-08-06 13:00:00,77.78,78.0,77.78,77.88,8820.0,53.2855,53.4362,53.2855,53.354,8820.0
2015-08-06 13:30:00,77.91,78.32,77.91,78.31,12444.0,53.3745,53.6554,53.3745,53.6486,12444.0
2015-08-06 14:00:00,78.34,78.53,78.28,78.4,75802.0,53.6691,53.7993,53.628,53.7102,75802.0
2015-08-06 14:30:00,78.42,78.84,78.39,78.76,22488.0,53.7239,54.0116,53.7034,53.9568,22488.0
2015-08-06 15:00:00,78.77,78.98,78.75,78.89,31531.0,53.9637,54.1076,53.95,54.0459,31531.0
2015-08-06 15:30:00,78.87,79.12,78.85,78.96,76150.0,54.0322,54.2035,54.0185,54.0939,76150.0
2015-08-07 09:30:00,78.95,79.33,78.48,78.79,30202.0,54.087,54.3473,53.765,53.9774,30202.0
2015-08-07 10:00:00,78.82,78.97,78.65,78.92,30931.0,53.9979,54.1007,53.8815,54.0665,30931.0
2015-08-07 10:30:00,78.94,79.59,78.89,79.49,91823.0,54.0802,54.5255,54.0459,54.457,91823.0
2015-08-07 11:00:00,79.46,79.55,79.1,79.48,96354.0,54.4364,54.4981,54.1898,54.4501,96354.0
2015-08-07 11:30:00,79.45,79.49,79.25,79.28,10537.0,54.4295,54.457,54.2925,54.3131,10537.0
2015-08-07 12:00:00,79.32,79.61,79.32,79.52,23979.0,54.3405,54.5392,54.3405,54.4775,23979.0
2015-08-07 12:30:00,79.5,79.64,79.47,79.51,31309.0,54.4638,54.5597,54.4432,54.4707,31309.0
2015-08-07 13:00:00,79.5,79.61,79.41,79.53,13200.0,54.4638,54.5392,54.4021,54.4844,13200.0
2015-08-07 13:30:00,79.56,79.65,79.45,79.54,16328.0,54.5049,54.5666,54.4295,54.4912,16328.0
2015-08-07 14:00:00,79.46,79.59,79.41,79.53,8537.0,54.4364,54.5255,54.4021,54.4844,8537.0
2015-08-07 14:30:00,79.51,79.84,79.51,79.76,12223.0,54.4707,54.6967,54.4707,54.6419,12223.0
2015-08-07 15:00:00,79.75,79.83,79.62,79.74,15674.0,54.6351,54.6899,54.546,54.6282,15674.0
2015-08-07 15:30:00,79.75,79.77,79.53,79.64,56379.0,54.6351,54.6488,54.4844,54.5597,56379.0
2015-08-10 09:30:00,79.94,79.94,79.46,79.54,33537.0,54.7652,54.7652,54.4364,54.4912,33537.0
2015-08-10 10:00:00,79.56,79.86,79.5,79.67,110598.0,54.5049,54.7104,54.4638,54.5803,110598.0
2015-08-10 10:30:00,79.69,79.94,79.64,79.86,55683.0,54.594,54.7652,54.5597,54.7104,55683.0
2015-08-10 11:00:00,79.84,79.91,79.7,79.8,13810.0,54.6967,54.7447,54.6008,54.6693,13810.0
2015-08-10 11:30:00,79.85,79.96,79.82,79.86,13530.0,54.7036,54.7789,54.683,54.7104,13530.0
2015-08-10 12:00:00,79.88,79.91,79.67,79.68,10601.0,54.7241,54.7447,54.5803,54.5871,10601.0
2015-08-10 12:30:00,79.69,79.81,79.65,79.77,9978.0,54.594,54.6762,54.5666,54.6488,9978.0
2015-08-10 13:00:00,79.76,79.89,79.74,79.8,9044.0,54.6419,54.731,54.6282,54.6693,9044.0
2015-08-10 13:30:00,79.83,79.88,79.58,79.62,17419.0,54.6899,54.7241,54.5186,54.546,17419.0
2015-08-10 14:00:00,79.66,79.68,79.41,79.49,22646.0,54.5734,54.5871,54.4021,54.457,22646.0
2015-08-10 14:30:00,79.49,79.76,79.48,79.73,37838.0,54.457,54.6419,54.4501,54.6214,37838.0
2015-08-10 15:00:00,79.7,79.75,79.48,79.5,39609.0,54.6008,54.6351,54.4501,54.4638,39609.0
2015-08-10 15:30:00,79.52,79.77,79.52,79.72,114972.0,54.4775,54.6488,54.4775,54.6145,114972.0
2015-08-11 09:30:00,79.57,80.06,79.26,79.74,58590.0,54.5118,54.8474,54.2994,54.6282,58590.0
2015-08-11 10:00:00,79.61,80.07,79.61,79.98,40565.0,54.5392,54.8543,54.5392,54.7926,40565.0
2015-08-11 10:30:00,79.93,80.15,79.89,80.1,33994.0,54.7584,54.9091,54.731,54.8748,33994.0
2015-08-11 11:00:00,80.09,80.2,80.04,80.15,27013.0,54.868,54.9434,54.8337,54.9091,27013.0
2015-08-11 11:30:00,80.15,80.28,80.06,80.19,62686.0,54.9091,54.9982,54.8474,54.9365,62686.0
2015-08-11 12:00:00,80.2,80.27,80.14,80.25,87725.0,54.9434,54.9913,54.9023,54.9776,87725.0
2015-08-11 12:30:00,80.26,80.39,80.16,80.26,22000.0,54.9845,55.0735,54.916,54.9845,22000.0
2015-08-11 13:00:00,80.23,80.3,80.0,80.0,124255.0,54.9639,55.0119,54.8063,54.8063,124255.0
2015-08-11 13:30:00,80.01,80.04,79.76,79.86,25971.0,54.8132,54.8337,54.6419,54.7104,25971.0
2015-08-11 14:00:00,79.83,79.99,79.8,79.82,15469.0,54.6899,54.7995,54.6693,54.683,15469.0
2015-08-11 14:30:00,79.78,79.89,79.73,79.73,23803.0,54.6556,54.731,54.6214,54.6214,23803.0
2015-08-11 15:00:00,79.73,79.78,79.69,79.78,40489.0,54.6214,54.6556,54.594,54.6556,40489.0
2015-08-11 15:30:00,79.8,79.9,79.7,79.79,80856.0,54.6693,54.7378,54.6008,54.6625,80856.0
2015-08-12 09:30:00,79.69,79.73,78.71,79.46,36758.0,54.594,54.6214,53.9226,54.4364,36758.0
2015-08-12 10:00:00,79.43,79.71,78.89,78.96,72963.0,54.4158,54.6077,54.0459,54.0939,72963.0
2015-08-12 10:30:00,78.95,79.2,78.82,78.86,41127.0,54.087,54.2583,53.9979,54.0254,41127.0
2015-08-12 11:00:00,78.91,79.1,78.74,79.07,32308.0,54.0596,54.1898,53.9431,54.1692,32308.0
2015-08-12 11:30:00,79.07,79.36,78.94,79.32,56071.0,54.1692,54.3679,54.0802,54.3405,56071.0
2015-08-12 12:00:00,79.32,79.35,79.04,79.29,23800.0,54.3405,54.361,54.1487,54.3199,23800.0
2015-08-12 12:30:00,79.26,79.57,79.24,79.51,10014.0,54.2994,54.5118,54.2857,54.4707,10014.0
2015-08-12 13:00:00,79.51,79.68,79.41,79.52,23906.0,54.4707,54.5871,54.4021,54.4775,23906.0
2015-08-12 13:30:00,79.53,79.63,79.44,79.59,12641.0,54.4844,54.5529,54.4227,54.5255,12641.0
2015-08-12 14:00:00,79.55,79.66,79.52,79.53,22256.0,54.4981,54.5734,54.4775,54.4844,22256.0
2015-08-12 14:30:00,79.55,79.75,79.44,79.72,13025.0,54.4981,54.6351,54.4227,54.6145,13025.0
2015-08-12 15:00:00,79.7,79.74,79.64,79.71,29886.0,54.6008,54.6282,54.5597,54.6077,29886.0
2015-08-12 15:30:00,79.71,80.1,79.68,80.09,82385.0,54.6077,54.8748,54.5871,54.868,82385.0
2015-08-13 09:30:00,79.83,79.92,78.97,79.28,31993.0,54.6899,54.7515,54.1007,54.3131,31993.0
2015-08-13 10:00:00,79.25,79.56,79.07,79.3,26491.0,54.2925,54.5049,54.1692,54.3268,26491.0
2015-08-13 10:30:00,79.41,79.91,79.32,79.9,29434.0,54.4021,54.7447,54.3405,54.7378,29434.0
2015-08-13 11:00:00,79.92,80.03,79.71,79.98,26048.0,54.7515,54.8269,54.6077,54.7926,26048.0
2015-08-13 11:30:00,79.91,80.08,79.82,79.95,103317.0,54.7447,54.8611,54.683,54.7721,103317.0
2015-08-13 12:00:00,80.0,80.08,79.94,80.03,23568.0,54.8063,54.8611,54.7652,54.8269,23568.0
2015-08-13 12:30:00,80.02,80.17,79.98,80.01,49580.0,54.82,54.9228,54.7926,54.8132,49580.0
2015-08-13 13:00:00,80.0,80.13,79.95,80.03,75429.0,54.8063,54.8954,54.7721,54.8269,75429.0
2015-08-13 13:30:00,80.04,80.05,79.96,80.02,60348.0,54.8337,54.8406,54.7789,54.82,60348.0
2015-08-13 14:00:00,80.02,80.07,79.96,80.01,70613.0,54.82,54.8543,54.7789,54.8132,70613.0
2015-08-13 14:30:00,80.0,80.07,79.98,79.99,85461.0,54.8063,54.8543,54.7926,54.7995,85461.0
2015-08-13 15:00:00,79.98,80.05,79.95,80.01,102349.0,54.7926,54.8406,54.7721,54.8132,102349.0
2015-08-13 15:30:00,80.0,80.06,79.96,80.0,185284.0,54.8063,54.8474,54.7789,54.8063,185284.0
2015-08-14 09:30:00,80.0,80.04,79.13,79.89,70874.0,54.8063,54.8337,54.2103,54.731,70874.0
2015-08-14 10:00:00,79.91,79.91,79.62,79.82,33682.0,54.7447,54.7447,54.546,54.683,33682.0
2015-08-14 10:30:00,79.86,80.04,79.85,79.93,46123.0,54.7104,54.8337,54.7036,54.7584,46123.0
2015-08-14 11:00:00,79.93,79.95,79.8,79.95,26139.0,54.7584,54.7721,54.6693,54.7721,26139.0
2015-08-14 11:30:00,79.94,80.05,79.81,79.85,30262.0,54.7652,54.8406,54.6762,54.7036,30262.0
2015-08-14 12:00:00,79.83,80.0,79.83,80.0,14398.0,54.6899,54.8063,54.6899,54.8063,14398.0
2015-08-14 12:30:00,80.0,80.03,79.91,79.99,17400.0,54.8063,54.8269,54.7447,54.7995,17400.0
2015-08-14 13:00:00,80.0,80.06,79.98,80.03,46623.0,54.8063,54.8474,54.7926,54.8269,46623.0
2015-08-14 13:30:00,80.04,80.05,79.94,80.02,36946.0,54.8337,54.8406,54.7652,54.82,36946.0
2015-08-14 14:00:00,80.02,80.06,79.99,80.04,33561.0,54.82,54.8474,54.7995,54.8337,33561.0
2015-08-14 14:30:00,80.02,80.08,80.0,80.01,93351.0,54.82,54.8611,54.8063,54.8132,93351.0
2015-08-14 15:00:00,80.01,80.06,79.99,80.03,98569.0,54.8132,54.8474,54.7995,54.8269,98569.0
2015-08-14 15:30:00,80.02,80.2,80.0,80.14,152013.0,54.82,54.9434,54.8063,54.9023,152013.0
2015-08-17 09:30:00,80.03,80.4,78.58,79.84,36200.0,54.8269,55.0804,53.8335,54.6967,36200.0
2015-08-17 10:00:00,79.9,80.44,79.89,80.31,15204.0,54.7378,55.1078,54.731,55.0187,15204.0
2015-08-17 10:30:00,80.31,80.43,80.15,80.4,20649.0,55.0187,55.1009,54.9091,55.0804,20649.0
2015-08-17 11:00:00,80.43,80.49,80.26,80.48,60930.0,55.1009,55.142,54.9845,55.1352,60930.0
2015-08-17 11:30:00,80.51,80.58,80.37,80.49,61825.0,55.1557,55.2037,55.0598,55.142,61825.0
2015-08-17 12:00:00,80.51,80.66,80.5,80.58,41195.0,55.1557,55.2585,55.1489,55.2037,41195.0
2015-08-17 12:30:00,80.61,80.75,80.55,80.65,25826.0,55.2242,55.3202,55.1831,55.2516,25826.0
2015-08-17 13:00:00,80.66,80.72,80.58,80.63,32523.0,55.2585,55.2996,55.2037,55.2379,32523.0
2015-08-17 13:30:00,80.63,80.68,80.53,80.68,48097.0,55.2379,55.2722,55.1694,55.2722,48097.0
2015-08-17 14:00:00,80.68,80.71,80.58,80.61,31110.0,55.2722,55.2927,55.2037,55.2242,31110.0
2015-08-17 14:30:00,80.63,80.76,80.62,80.67,104730.0,55.2379,55.327,55.2311,55.2653,104730.0
2015-08-17 15:00:00,80.65,80.73,80.6,80.7,130040.0,55.2516,55.3064,55.2174,55.2859,130040.0
2015-08-17 15:30:00,80.7,80.81,80.51,80.74,272170.0,55.2859,55.3613,55.1557,55.3133,272170.0
2015-08-18 09:30:00,80.78,81.11,80.64,80.98,48991.0,55.3407,55.5668,55.2448,55.4777,48991.0
2015-08-18 10:00:00,80.99,81.14,80.88,80.92,53636.0,55.4846,55.5873,55.4092,55.4366,53636.0
2015-08-18 10:30:00,80.98,81.18,80.87,80.93,49921.0,55.4777,55.6147,55.4024,55.4435,49921.0
2015-08-18 11:00:00,80.96,80.98,80.85,80.96,9799.0,55.464,55.4777,55.3887,55.464,9799.0
2015-08-18 11:30:00,80.94,81.1,80.94,80.98,11310.0,55.4503,55.5599,55.4503,55.4777,11310.0
2015-08-18 12:00:00,80.98,81.03,80.9,81.02,11067.0,55.4777,55.512,55.4229,55.5051,11067.0
2015-08-18 12:30:00,81.02,81.17,80.85,81.15,224038.0,55.5051,55.6079,55.3887,55.5942,224038.0
2015-08-18 13:00:00,81.12,81.41,81.11,81.25,65429.0,55.5736,55.7723,55.5668,55.6627,65429.0
2015-08-18 13:30:00,81.26,81.34,81.22,81.29,39543.0,55.6695,55.7243,55.6421,55.6901,39543.0
2015-08-18 14:00:00,81.27,81.34,81.23,81.31,72447.0,55.6764,55.7243,55.649,55.7038,72447.0
2015-08-18 14:30:00,81.31,81.31,81.23,81.28,33638.0,55.7038,55.7038,55.649,55.6832,33638.0
2015-08-18 15:00:00,81.29,81.35,81.24,81.29,46847.0,55.6901,55.7312,55.6558,55.6901,46847.0
2015-08-18 15:30:00,81.28,81.34,81.24,81.26,104074.0,55.6832,55.7243,55.6558,55.6695,104074.0
2015-08-19 09:30:00,80.78,80.96,80.3,80.3,49954.0,55.3407,55.464,55.0119,55.0119,49954.0
2015-08-19 10:00:00,80.3,80.58,80.3,80.45,54222.0,55.0119,55.2037,55.0119,55.1146,54222.0
2015-08-19 10:30:00,80.39,80.57,80.35,80.55,82445.0,55.0735,55.1968,55.0461,55.1831,82445.0
2015-08-19 11:00:00,80.55,80.6,80.37,80.43,46395.0,55.1831,55.2174,55.0598,55.1009,46395.0
2015-08-19 11:30:00,80.41,80.52,80.21,80.26,50106.0,55.0872,55.1626,54.9502,54.9845,50106.0
2015-08-19 12:00:00,80.24,80.34,80.14,80.34,39943.0,54.9708,55.0393,54.9023,55.0393,39943.0
2015-08-19 12:30:00,80.36,80.58,80.28,80.3,54357.0,55.053,55.2037,54.9982,55.0119,54357.0
2015-08-19 13:00:00,80.27,80.4,80.25,80.25,26439.0,54.9913,55.0804,54.9776,54.9776,26439.0
2015-08-19 13:30:00,80.23,80.47,80.08,80.39,62753.0,54.9639,55.1283,54.8611,55.0735,62753.0
2015-08-19 14:00:00,80.39,80.86,80.39,80.47,33586.0,55.0735,55.3955,55.0735,55.1283,33586.0
2015-08-19 14:30:00,80.44,80.54,80.35,80.35,21815.0,55.1078,55.1763,55.0461,55.0461,21815.0
2015-08-19 15:00:00,80.35,80.48,80.26,80.43,58187.0,55.0461,55.1352,54.9845,55.1009,58187.0
2015-08-19 15:30:00,80.43,80.44,80.17,80.2,126839.0,55.1009,55.1078,54.9228,54.9434,126839.0
2015-08-20 09:30:00,79.16,79.4,78.25,78.49,108431.0,54.2309,54.3953,53.6075,53.7719,108431.0
2015-08-20 10:00:00,78.57,79.0,78.47,78.81,68045.0,53.8267,54.1213,53.7582,53.9911,68045.0
2015-08-20 10:30:00,78.78,79.19,78.78,78.92,61153.0,53.9705,54.2514,53.9705,54.0665,61153.0
2015-08-20 11:00:00,78.94,79.0,78.84,78.99,33073.0,54.0802,54.1213,54.0116,54.1144,33073.0
2015-08-20 11:30:00,79.01,79.16,78.85,79.16,32332.0,54.1281,54.2309,54.0185,54.2309,32332.0
2015-08-20 12:00:00,79.17,79.28,79.14,79.28,54549.0,54.2377,54.3131,54.2172,54.3131,54549.0
2015-08-20 12:30:00,79.28,79.41,78.98,79.03,34481.0,54.3131,54.4021,54.1076,54.1418,34481.0
2015-08-20 13:00:00,79.02,79.19,78.98,79.16,36363.0,54.135,54.2514,54.1076,54.2309,36363.0
2015-08-20 13:30:00,79.16,79.31,79.1,79.28,30375.0,54.2309,54.3336,54.1898,54.3131,30375.0
2015-08-20 14:00:00,79.31,79.32,79.11,79.29,33180.0,54.3336,54.3405,54.1966,54.3199,33180.0
2015-08-20 14:30:00,79.29,79.32,79.15,79.15,40626.0,54.3199,54.3405,54.224,54.224,40626.0
2015-08-20 15:00:00,79.16,79.47,79.16,79.44,52984.0,54.2309,54.4432,54.2309,54.4227,52984.0
2015-08-20 15:30:00,79.44,79.48,78.94,79.02,121559.0,54.4227,54.4501,54.0802,54.135,121559.0
2015-08-21 09:30:00,78.74,78.95,78.27,78.51,38967.0,53.9431,54.087,53.6212,53.7856,38967.0
2015-08-21 10:00:00,78.54,78.64,78.37,78.42,52153.0,53.8061,53.8746,53.6897,53.7239,52153.0
2015-08-21 10:30:00,78.43,78.64,78.43,78.64,43794.0,53.7308,53.8746,53.7308,53.8746,43794.0
2015-08-21 11:00:00,78.66,78.67,78.36,78.46,42034.0,53.8883,53.8952,53.6828,53.7513,42034.0
2015-08-21 11:30:00,78.48,78.79,78.38,78.78,22275.0,53.765,53.9774,53.6965,53.9705,22275.0
2015-08-21 12:00:00,78.76,78.87,78.37,78.4,35139.0,53.9568,54.0322,53.6897,53.7102,35139.0
2015-08-21 12:30:00,78.42,78.47,78.19,78.19,24461.0,53.7239,53.7582,53.5663,53.5663,24461.0
2015-08-21 13:00:00,78.21,78.49,78.12,78.49,21169.0,53.58,53.7719,53.5184,53.7719,21169.0
2015-08-21 13:30:00,78.45,78.71,78.39,78.68,21779.0,53.7445,53.9226,53.7034,53.902,21779.0
2015-08-21 14:00:00,78.68,78.71,78.22,78.26,30913.0,53.902,53.9226,53.5869,53.6143,30913.0
2015-08-21 14:30:00,78.26,78.35,77.94,78.05,31489.0,53.6143,53.676,53.3951,53.4704,31489.0
2015-08-21 15:00:00,78.07,78.09,77.59,77.8,63628.0,53.4841,53.4978,53.1553,53.2992,63628.0
2015-08-21 15:30:00,77.77,77.85,77.45,77.45,154685.0,53.2786,53.3334,53.0594,53.0594,154685.0
2015-08-24 09:30:00,75.13,75.95,73.64,73.9,81593.0,51.47,52.0318,50.4492,50.6274,81593.0
2015-08-24 10:00:00,73.88,75.43,73.61,74.87,113725.0,50.6137,51.6755,50.4287,51.2919,113725.0
2015-08-24 10:30:00,74.84,75.71,74.57,75.38,86634.0,51.2713,51.8674,51.0864,51.6413,86634.0
2015-08-24 11:00:00,75.41,75.42,74.52,74.65,42846.0,51.6618,51.6687,51.0521,51.1412,42846.0
2015-08-24 11:30:00,74.67,75.57,74.62,75.41,55467.0,51.1549,51.7714,51.1206,51.6618,55467.0
2015-08-24 12:00:00,75.39,75.45,74.81,75.37,57980.0,51.6481,51.6892,51.2508,51.6344,57980.0
2015-08-24 12:30:00,75.37,75.51,75.08,75.17,38498.0,51.6344,51.7303,51.4358,51.4974,38498.0
2015-08-24 13:00:00,75.19,75.56,75.09,75.25,25778.0,51.5111,51.7646,51.4426,51.5522,25778.0
2015-08-24 13:30:00,75.22,75.22,74.61,74.61,48374.0,51.5317,51.5317,51.1138,51.1138,48374.0
2015-08-24 14:00:00,74.64,74.7,74.3,74.44,33570.0,51.1343,51.1754,50.9014,50.9973,33570.0
2015-08-24 14:30:00,74.4,74.51,73.33,73.43,52720.0,50.9699,51.0453,50.2369,50.3054,52720.0
2015-08-24 15:00:00,73.42,73.81,72.88,72.92,84924.0,50.2985,50.5657,49.9286,49.956,84924.0
2015-08-24 15:30:00,73.0,73.62,72.74,72.76,263451.0,50.0108,50.4355,49.8327,49.8464,263451.0
2015-08-25 09:30:00,73.52,74.03,72.59,72.96,101201.0,50.367,50.7164,49.7299,49.9834,101201.0
2015-08-25 10:00:00,72.96,73.22,72.79,73.0,184897.0,49.9834,50.1615,49.8669,50.0108,184897.0
2015-08-25 10:30:00,73.03,73.04,72.66,72.8,45776.0,50.0313,50.0382,49.7779,49.8738,45776.0
2015-08-25 11:00:00,72.79,73.0,72.77,72.87,89609.0,49.8669,50.0108,49.8532,49.9217,89609.0
2015-08-25 11:30:00,72.89,73.0,72.74,72.93,249926.0,49.9354,50.0108,49.8327,49.9628,249926.0
2015-08-25 12:00:00,72.92,73.31,72.92,73.29,26901.0,49.956,50.2232,49.956,50.2095,26901.0
2015-08-25 12:30:00,73.26,73.36,72.99,73.34,39982.0,50.1889,50.2574,50.0039,50.2437,39982.0
2015-08-25 13:00:00,73.36,73.59,73.02,73.07,33777.0,50.2574,50.415,50.0245,50.0587,33777.0
2015-08-25 13:30:00,73.09,73.29,73.02,73.12,25191.0,50.0724,50.2095,50.0245,50.093,25191.0
2015-08-25 14:00:00,73.12,73.4,72.98,73.21,66894.0,50.093,50.2848,49.9971,50.1547,66894.0
2015-08-25 14:30:00,73.18,73.64,73.11,73.59,102680.0,50.1341,50.4492,50.0861,50.415,102680.0
2015-08-25 15:00:00,73.58,73.64,72.57,72.66,124669.0,50.4081,50.4492,49.7162,49.7779,124669.0
2015-08-25 15:30:00,72.67,72.72,71.36,71.45,252473.0,49.7847,49.819,48.8873,48.9489,252473.0
2015-08-26 09:30:00,72.73,72.96,71.73,71.95,38724.0,49.8258,49.9834,49.1407,49.2915,38724.0
2015-08-26 10:00:00,71.86,71.95,71.37,71.59,65229.0,49.2298,49.2915,48.8941,49.0448,65229.0
2015-08-26 10:30:00,71.64,72.22,71.47,72.06,128423.0,49.0791,49.4764,48.9626,49.3668,128423.0
2015-08-26 11:00:00,72.05,72.14,71.82,71.86,111446.0,49.36,49.4216,49.2024,49.2298,111446.0
2015-08-26 11:30:00,71.85,72.0,71.63,71.92,34834.0,49.2229,49.3257,49.0722,49.2709,34834.0
2015-08-26 12:00:00,71.86,71.95,71.7,71.73,18042.0,49.2298,49.2915,49.1202,49.1407,18042.0
2015-08-26 12:30:00,71.74,71.98,71.6,71.98,27996.0,49.1476,49.312,49.0517,49.312,27996.0
2015-08-26 13:00:00,71.98,72.15,71.71,72.05,63778.0,49.312,49.4285,49.127,49.36,63778.0
2015-08-26 13:30:00,72.04,72.08,71.65,71.73,73879.0,49.3531,49.3805,49.0859,49.1407,73879.0
2015-08-26 14:00:00,71.72,71.77,71.54,71.58,31543.0,49.1339,49.1681,49.0106,49.038,31543.0
2015-08-26 14:30:00,71.58,72.06,71.56,71.72,45263.0,49.038,49.3668,49.0243,49.1339,45263.0
2015-08-26 15:00:00,71.78,72.14,71.7,71.92,119549.0,49.175,49.4216,49.1202,49.2709,119549.0
2015-08-26 15:30:00,71.93,72.58,71.92,72.36,167550.0,49.2778,49.7231,49.2709,49.5723,167550.0
2015-08-27 09:30:00,72.83,73.15,72.09,72.53,33869.0,49.8943,50.1135,49.3874,49.6888,33869.0
2015-08-27 10:00:00,72.49,72.86,72.35,72.76,48881.0,49.6614,49.9149,49.5655,49.8464,48881.0
2015-08-27 10:30:00,72.73,73.07,72.64,72.92,47401.0,49.8258,50.0587,49.7642,49.956,47401.0
2015-08-27 11:00:00,72.91,73.65,72.88,73.59,61001.0,49.9491,50.4561,49.9286,50.415,61001.0
2015-08-27 11:30:00,73.61,74.07,73.61,73.84,50063.0,50.4287,50.7438,50.4287,50.5863,50063.0
2015-08-27 12:00:00,73.83,74.22,73.8,74.05,38766.0,50.5794,50.8466,50.5588,50.7301,38766.0
2015-08-27 12:30:00,74.03,74.33,73.93,74.3,23485.0,50.7164,50.9219,50.6479,50.9014,23485.0
2015-08-27 13:00:00,74.33,74.63,74.31,74.55,30438.0,50.9219,51.1275,50.9082,51.0727,30438.0
2015-08-27 13:30:00,74.55,74.67,74.41,74.59,58134.0,51.0727,51.1549,50.9767,51.1001,58134.0
2015-08-27 14:00:00,74.59,74.6,74.11,74.13,74852.0,51.1001,51.1069,50.7712,50.7849,74852.0
2015-08-27 14:30:00,74.11,74.17,73.15,73.16,42151.0,50.7712,50.8123,50.1135,50.1204,42151.0
2015-08-27 15:00:00,73.12,73.4,72.85,73.4,63084.0,50.093,50.2848,49.908,50.2848,63084.0
2015-08-27 15:30:00,73.39,73.77,73.27,73.75,167356.0,50.278,50.5383,50.1958,50.5246,167356.0
2015-08-28 09:30:00,73.79,74.95,72.56,73.41,29698.0,50.552,51.3467,49.7094,50.2917,29698.0
2015-08-28 10:00:00,73.5,73.65,73.02,73.19,22974.0,50.3533,50.4561,50.0245,50.141,22974.0
2015-08-28 10:30:00,73.19,73.6,73.19,73.53,24130.0,50.141,50.4218,50.141,50.3739,24130.0
2015-08-28 11:00:00,73.51,73.75,73.42,73.75,59955.0,50.3602,50.5246,50.2985,50.5246,59955.0
2015-08-28 11:30:00,73.76,73.8,73.35,73.49,28731.0,50.5314,50.5588,50.2506,50.3465,28731.0
2015-08-28 12:00:00,73.51,73.6,73.37,73.56,24191.0,50.3602,50.4218,50.2643,50.3944,24191.0
2015-08-28 12:30:00,73.57,73.7,73.47,73.66,199710.0,50.4013,50.4903,50.3328,50.4629,199710.0
2015-08-28 13:00:00,73.66,73.74,73.64,73.65,62340.0,50.4629,50.5177,50.4492,50.4561,62340.0
2015-08-28 13:30:00,73.65,73.87,73.62,73.73,53143.0,50.4561,50.6068,50.4355,50.5109,53143.0
2015-08-28 14:00:00,73.71,73.98,73.71,73.98,24713.0,50.4972,50.6822,50.4972,50.6822,24713.0
2015-08-28 14:30:00,74.01,74.24,73.9,73.9,30818.0,50.7027,50.8603,50.6274,50.6274,30818.0
2015-08-28 15:00:00,73.89,73.98,73.73,73.81,42170.0,50.6205,50.6822,50.5109,50.5657,42170.0
2015-08-28 15:30:00,73.78,73.99,73.61,73.95,100178.0,50.5451,50.689,50.4287,50.6616,100178.0
2015-08-31 09:30:00,73.91,75.46,73.49,73.6,37434.0,50.6342,51.6961,50.3465,50.4218,37434.0
2015-08-31 10:00:00,73.52,73.8,73.46,73.8,24029.0,50.367,50.5588,50.3259,50.5588,24029.0
2015-08-31 10:30:00,73.78,74.07,73.71,73.72,17092.0,50.5451,50.7438,50.4972,50.504,17092.0
2015-08-31 11:00:00,73.69,73.86,73.45,73.49,24814.0,50.4835,50.6,50.3191,50.3465,24814.0
2015-08-31 11:30:00,73.46,73.68,73.26,73.31,26180.0,50.3259,50.4766,50.1889,50.2232,26180.0
2015-08-31 12:00:00,73.34,73.35,73.16,73.21,38103.0,50.2437,50.2506,50.1204,50.1547,38103.0
2015-08-31 12:30:00,73.21,73.24,72.92,72.95,19007.0,50.1547,50.1752,49.956,49.9765,19007.0
2015-08-31 13:00:00,72.96,73.0,72.78,72.93,13800.0,49.9834,50.0108,49.8601,49.9628,13800.0
2015-08-31 13:30:00,72.93,73.03,72.81,72.85,18782.0,49.9628,50.0313,49.8806,49.908,18782.0
2015-08-31 14:00:00,72.87,72.9,72.58,72.73,21196.0,49.9217,49.9423,49.7231,49.8258,21196.0
2015-08-31 14:30:00,72.72,72.99,72.65,72.65,31351.0,49.819,50.0039,49.771,49.771,31351.0
2015-08-31 15:00:00,72.62,72.8,72.12,72.22,61296.0,49.7505,49.8738,49.4079,49.4764,61296.0
2015-08-31 15:30:00,72.22,72.45,71.95,72.04,227013.0,49.4764,49.634,49.2915,49.3531,227013.0
2015-09-01 09:30:00,71.15,71.58,70.87,71.2,32328.0,48.7434,49.038,48.5516,48.7776,32328.0
2015-09-01 10:00:00,71.16,71.67,71.09,71.62,81065.0,48.7502,49.0996,48.7023,49.0654,81065.0
2015-09-01 10:30:00,71.62,71.81,71.22,71.51,93817.0,49.0654,49.1955,48.7913,48.99,93817.0
2015-09-01 11:00:00,71.53,71.57,70.95,71.02,37492.0,49.0037,49.0311,48.6064,48.6543,37492.0
2015-09-01 11:30:00,71.02,71.07,70.8,70.87,36332.0,48.6543,48.6886,48.5036,48.5516,36332.0
2015-09-01 12:00:00,70.89,70.92,70.57,70.58,26535.0,48.5653,48.5858,48.346,48.3529,26535.0
2015-09-01 12:30:00,70.57,70.62,70.3,70.43,33286.0,48.346,48.3803,48.1611,48.2501,33286.0
2015-09-01 13:00:00,70.41,70.72,70.4,70.72,33008.0,48.2364,48.4488,48.2296,48.4488,33008.0
2015-09-01 13:30:00,70.68,70.74,70.58,70.67,24211.0,48.4214,48.4625,48.3529,48.4146,24211.0
2015-09-01 14:00:00,70.66,70.66,70.38,70.56,53814.0,48.4077,48.4077,48.2159,48.3392,53814.0
2015-09-01 14:30:00,70.54,70.72,70.46,70.46,44002.0,48.3255,48.4488,48.2707,48.2707,44002.0
2015-09-01 15:00:00,70.47,70.76,70.15,70.46,100582.0,48.2775,48.4762,48.0583,48.2707,100582.0
2015-09-01 15:30:00,70.44,70.85,70.21,70.75,147201.0,48.257,48.5379,48.0994,48.4694,147201.0
2015-09-02 09:30:00,71.54,71.82,71.14,71.23,35330.0,49.0106,49.2024,48.7365,48.7982,35330.0
2015-09-02 10:00:00,71.26,71.49,71.07,71.12,22844.0,48.8187,48.9763,48.6886,48.7228,22844.0
2015-09-02 10:30:00,71.09,71.17,70.76,70.86,42682.0,48.7023,48.7571,48.4762,48.5447,42682.0
2015-09-02 11:00:00,70.89,70.9,70.56,70.7,29068.0,48.5653,48.5721,48.3392,48.4351,29068.0
2015-09-02 11:30:00,70.7,70.73,70.38,70.5,54073.0,48.4351,48.4557,48.2159,48.2981,54073.0
2015-09-02 12:00:00,70.51,70.72,70.41,70.71,44092.0,48.3049,48.4488,48.2364,48.442,44092.0
2015-09-02 12:30:00,70.71,70.88,70.65,70.84,24252.0,48.442,48.5584,48.4009,48.531,24252.0
2015-09-02 13:00:00,70.83,70.95,70.77,70.92,23427.0,48.5242,48.6064,48.4831,48.5858,23427.0
2015-09-02 13:30:00,70.92,70.93,70.72,70.84,26404.0,48.5858,48.5927,48.4488,48.531,26404.0
2015-09-02 14:00:00,70.85,70.97,70.7,70.76,29570.0,48.5379,48.6201,48.4351,48.4762,29570.0
2015-09-02 14:30:00,70.76,70.84,70.59,70.84,46367.0,48.4762,48.531,48.3597,48.531,46367.0
2015-09-02 15:00:00,70.84,70.92,70.75,70.91,59137.0,48.531,48.5858,48.4694,48.579,59137.0
2015-09-02 15:30:00,70.9,71.13,70.81,71.13,120961.0,48.5721,48.7297,48.5105,48.7297,120961.0
2015-09-03 09:30:00,71.58,71.74,71.14,71.19,31129.0,49.038,49.1476,48.7365,48.7708,31129.0
2015-09-03 10:00:00,71.24,71.49,71.08,71.44,28461.0,48.805,48.9763,48.6954,48.9421,28461.0
2015-09-03 10:30:00,71.48,71.75,71.39,71.75,16062.0,48.9695,49.1544,48.9078,49.1544,16062.0
2015-09-03 11:00:00,71.75,71.77,71.4,71.53,19571.0,49.1544,49.1681,48.9147,49.0037,19571.0
2015-09-03 11:30:00,71.53,71.57,71.36,71.51,10424.0,49.0037,49.0311,48.8873,48.99,10424.0
2015-09-03 12:00:00,71.5,71.5,71.16,71.2,20568.0,48.9832,48.9832,48.7502,48.7776,20568.0
2015-09-03 12:30:00,71.16,71.25,71.05,71.15,12768.0,48.7502,48.8119,48.6749,48.7434,12768.0
2015-09-03 13:00:00,71.14,71.23,71.0,71.23,17915.0,48.7365,48.7982,48.6406,48.7982,17915.0
2015-09-03 13:30:00,71.22,71.26,71.05,71.18,23799.0,48.7913,48.8187,48.6749,48.7639,23799.0
2015-09-03 14:00:00,71.17,71.21,71.09,71.17,21245.0,48.7571,48.7845,48.7023,48.7571,21245.0
2015-09-03 14:30:00,71.17,71.25,71.07,71.1,24303.0,48.7571,48.8119,48.6886,48.7091,24303.0
2015-09-03 15:00:00,71.15,71.22,71.01,71.09,30094.0,48.7434,48.7913,48.6475,48.7023,30094.0
2015-09-03 15:30:00,71.07,71.22,70.87,71.08,68862.0,48.6886,48.7913,48.5516,48.6954,68862.0
2015-09-04 09:30:00,70.44,70.6,70.0,70.14,14914.0,48.257,48.3666,47.9555,48.0515,14914.0
2015-09-04 10:00:00,70.14,70.33,69.95,70.33,13118.0,48.0515,48.1816,47.9213,48.1816,13118.0
2015-09-04 10:30:00,70.44,70.44,70.12,70.13,10193.0,48.257,48.257,48.0378,48.0446,10193.0
2015-09-04 11:00:00,70.23,70.25,70.01,70.13,11627.0,48.1131,48.1268,47.9624,48.0446,11627.0
2015-09-04 11:30:00,70.11,70.15,69.71,69.73,10500.0,48.0309,48.0583,47.7569,47.7706,10500.0
2015-09-04 12:00:00,69.75,69.77,69.59,69.63,24452.0,47.7843,47.798,47.6747,47.7021,24452.0
2015-09-04 12:30:00,69.63,69.85,69.5,69.7,20975.0,47.7021,47.8528,47.613,47.75,20975.0
2015-09-04 13:00:00,69.66,69.66,69.36,69.43,37959.0,47.7226,47.7226,47.5171,47.5651,37959.0
2015-09-04 13:30:00,69.45,69.81,69.43,69.7,28406.0,47.5788,47.8254,47.5651,47.75,28406.0
2015-09-04 14:00:00,69.7,69.83,69.51,69.62,27267.0,47.75,47.8391,47.6199,47.6952,27267.0
2015-09-04 14:30:00,69.64,69.79,69.48,69.75,53738.0,47.7089,47.8117,47.5993,47.7843,53738.0
2015-09-04 15:00:00,69.75,69.75,69.49,69.57,29604.0,47.7843,47.7843,47.6062,47.661,29604.0
2015-09-04 15:30:00,69.59,69.93,69.46,69.49,173228.0,47.6747,47.9076,47.5856,47.6062,173228.0
2015-09-08 09:30:00,70.17,70.7,69.9,69.9,38241.0,48.072,48.4351,47.887,47.887,38241.0
2015-09-08 10:00:00,69.94,70.13,69.82,70.13,29400.0,47.9144,48.0446,47.8322,48.0446,29400.0
2015-09-08 10:30:00,70.13,70.19,69.9,70.12,18025.0,48.0446,48.0857,47.887,48.0378,18025.0
2015-09-08 11:00:00,70.06,70.32,69.83,70.26,22296.0,47.9967,48.1748,47.8391,48.1337,22296.0
2015-09-08 11:30:00,70.22,70.37,70.07,70.1,31704.0,48.1063,48.209,48.0035,48.0241,31704.0
2015-09-08 12:00:00,70.09,70.49,70.07,70.33,33198.0,48.0172,48.2912,48.0035,48.1816,33198.0
2015-09-08 12:30:00,70.3,70.57,70.24,70.53,25961.0,48.1611,48.346,48.12,48.3186,25961.0
2015-09-08 13:00:00,70.52,70.6,70.37,70.42,26379.0,48.3118,48.3666,48.209,48.2433,26379.0
2015-09-08 13:30:00,70.43,70.65,70.36,70.65,19100.0,48.2501,48.4009,48.2022,48.4009,19100.0
2015-09-08 14:00:00,70.68,70.68,70.41,70.5,23432.0,48.4214,48.4214,48.2364,48.2981,23432.0
2015-09-08 14:30:00,70.51,70.74,70.5,70.68,34796.0,48.3049,48.4625,48.2981,48.4214,34796.0
2015-09-08 15:00:00,70.67,70.83,70.67,70.82,52535.0,48.4146,48.5242,48.4146,48.5173,52535.0
2015-09-08 15:30:00,70.82,71.03,70.73,70.83,144326.0,48.5173,48.6612,48.4557,48.5242,144326.0
2015-09-09 09:30:00,71.57,71.86,70.65,70.91,44262.0,49.0311,49.2298,48.4009,48.579,44262.0
2015-09-09 10:00:00,70.97,71.02,70.77,70.83,33839.0,48.6201,48.6543,48.4831,48.5242,33839.0
2015-09-09 10:30:00,70.66,70.66,70.33,70.45,10862.0,48.4077,48.4077,48.1816,48.2638,10862.0
2015-09-09 11:00:00,70.48,70.65,70.33,70.33,9032.0,48.2844,48.4009,48.1816,48.1816,9032.0
2015-09-09 11:30:00,70.37,70.48,70.34,70.42,9626.0,48.209,48.2844,48.1885,48.2433,9626.0
2015-09-09 12:00:00,70.43,70.46,70.29,70.36,11438.0,48.2501,48.2707,48.1542,48.2022,11438.0
2015-09-09 12:30:00,70.4,70.48,70.29,70.42,6743.0,48.2296,48.2844,48.1542,48.2433,6743.0
2015-09-09 13:00:00,70.42,70.47,70.35,70.37,21311.0,48.2433,48.2775,48.1953,48.209,21311.0
2015-09-09 13:30:00,70.35,70.41,70.28,70.29,8018.0,48.1953,48.2364,48.1474,48.1542,8018.0
2015-09-09 14:00:00,70.31,70.37,70.07,70.11,118969.0,48.1679,48.209,48.0035,48.0309,118969.0
2015-09-09 14:30:00,70.09,70.13,69.9,70.03,18837.0,48.0172,48.0446,47.887,47.9761,18837.0
2015-09-09 15:00:00,70.02,70.18,69.9,69.94,50251.0,47.9693,48.0789,47.887,47.9144,50251.0
2015-09-09 15:30:00,69.92,69.92,69.35,69.47,109037.0,47.9007,47.9007,47.5102,47.5925,109037.0
2015-09-10 09:30:00,69.07,70.03,68.87,69.94,85349.0,47.3184,47.9761,47.1814,47.9144,85349.0
2015-09-10 10:00:00,69.91,70.18,69.78,70.17,26081.0,47.8939,48.0789,47.8048,48.072,26081.0
2015-09-10 10:30:00,70.17,70.71,70.12,70.5,22550.0,48.072,48.442,48.0378,48.2981,22550.0
2015-09-10 11:00:00,70.48,70.49,70.13,70.2,15192.0,48.2844,48.2912,48.0446,48.0926,15192.0
2015-09-10 11:30:00,70.26,70.39,70.14,70.25,26191.0,48.1337,48.2227,48.0515,48.1268,26191.0
2015-09-10 12:00:00,70.24,70.34,70.09,70.09,7606.0,48.12,48.1885,48.0172,48.0172,7606.0
2015-09-10 12:30:00,70.1,70.23,70.09,70.13,10058.0,48.0241,48.1131,48.0172,48.0446,10058.0
2015-09-10 13:00:00,70.11,70.4,70.11,70.38,20372.0,48.0309,48.2296,48.0309,48.2159,20372.0
2015-09-10 13:30:00,70.35,70.52,70.18,70.2,20791.0,48.1953,48.3118,48.0789,48.0926,20791.0
2015-09-10 14:00:00,70.26,70.29,70.08,70.1,18628.0,48.1337,48.1542,48.0104,48.0241,18628.0
2015-09-10 14:30:00,70.09,70.19,69.84,69.84,19933.0,48.0172,48.0857,47.8459,47.8459,19933.0
2015-09-10 15:00:00,69.81,70.14,69.77,69.93,37394.0,47.8254,48.0515,47.798,47.9076,37394.0
2015-09-10 15:30:00,69.91,69.93,69.55,69.81,72552.0,47.8939,47.9076,47.6473,47.8254,72552.0
2015-09-11 09:30:00,69.83,70.01,69.58,69.72,13267.0,47.8391,47.9624,47.6678,47.7637,13267.0
2015-09-11 10:00:00,69.66,70.04,69.56,70.0,16794.0,47.7226,47.983,47.6541,47.9555,16794.0
2015-09-11 10:30:00,69.91,70.13,69.91,70.08,10783.0,47.8939,48.0446,47.8939,48.0104,10783.0
2015-09-11 11:00:00,70.11,70.32,70.09,70.27,17240.0,48.0309,48.1748,48.0172,48.1405,17240.0
2015-09-11 11:30:00,70.27,70.52,70.18,70.38,15267.0,48.1405,48.3118,48.0789,48.2159,15267.0
2015-09-11 12:00:00,70.34,70.63,70.34,70.52,21430.0,48.1885,48.3871,48.1885,48.3118,21430.0
2015-09-11 12:30:00,70.55,70.79,70.51,70.79,30622.0,48.3323,48.4968,48.3049,48.4968,30622.0
2015-09-11 13:00:00,70.81,70.82,70.51,70.53,19387.0,48.5105,48.5173,48.3049,48.3186,19387.0
2015-09-11 13:30:00,70.53,70.64,70.44,70.62,20667.0,48.3186,48.394,48.257,48.3803,20667.0
2015-09-11 14:00:00,70.59,70.62,70.47,70.55,17785.0,48.3597,48.3803,48.2775,48.3323,17785.0
2015-09-11 14:30:00,70.57,70.63,70.4,70.5,17241.0,48.346,48.3871,48.2296,48.2981,17241.0
2015-09-11 15:00:00,70.49,70.68,70.49,70.62,23834.0,48.2912,48.4214,48.2912,48.3803,23834.0
2015-09-11 15:30:00,70.62,70.74,70.51,70.72,64617.0,48.3803,48.4625,48.3049,48.4488,64617.0
2015-09-14 09:30:00,70.99,71.24,70.58,70.75,12268.0,48.6338,48.805,48.3529,48.4694,12268.0
2015-09-14 10:00:00,70.73,70.82,70.61,70.66,19190.0,48.4557,48.5173,48.3734,48.4077,19190.0
2015-09-14 10:30:00,70.66,70.77,70.55,70.58,15656.0,48.4077,48.4831,48.3323,48.3529,15656.0
2015-09-14 11:00:00,70.56,70.56,70.34,70.44,15150.0,48.3392,48.3392,48.1885,48.257,15150.0
2015-09-14 11:30:00,70.47,70.64,70.41,70.6,43488.0,48.2775,48.394,48.2364,48.3666,43488.0
2015-09-14 12:00:00,70.6,70.65,70.51,70.62,47028.0,48.3666,48.4009,48.3049,48.3803,47028.0
2015-09-14 12:30:00,70.59,70.66,70.47,70.47,15038.0,48.3597,48.4077,48.2775,48.2775,15038.0
2015-09-14 13:00:00,70.46,70.52,70.33,70.52,26755.0,48.2707,48.3118,48.1816,48.3118,26755.0
2015-09-14 13:30:00,70.52,70.58,70.43,70.55,25953.0,48.3118,48.3529,48.2501,48.3323,25953.0
2015-09-14 14:00:00,70.54,70.54,70.31,70.32,18651.0,48.3255,48.3255,48.1679,48.1748,18651.0
2015-09-14 14:30:00,70.35,70.41,70.25,70.32,18946.0,48.1953,48.2364,48.1268,48.1748,18946.0
2015-09-14 15:00:00,70.31,70.46,70.24,70.41,47944.0,48.1679,48.2707,48.12,48.2364,47944.0
2015-09-14 15:30:00,70.42,70.54,70.38,70.51,84161.0,48.2433,48.3255,48.2159,48.3049,84161.0
2015-09-15 09:30:00,70.66,70.84,70.02,70.23,30656.0,48.4077,48.531,47.9693,48.1131,30656.0
2015-09-15 10:00:00,70.21,70.6,70.08,70.52,53479.0,48.0994,48.3666,48.0104,48.3118,53479.0
2015-09-15 10:30:00,70.53,70.84,70.52,70.78,46723.0,48.3186,48.531,48.3118,48.4899,46723.0
2015-09-15 11:00:00,70.79,70.97,70.79,70.95,40198.0,48.4968,48.6201,48.4968,48.6064,40198.0
2015-09-15 11:30:00,70.95,70.97,70.73,70.77,44602.0,48.6064,48.6201,48.4557,48.4831,44602.0
2015-09-15 12:00:00,70.78,70.97,70.71,70.96,38241.0,48.4899,48.6201,48.442,48.6132,38241.0
2015-09-15 12:30:00,70.96,71.23,70.94,71.17,24303.0,48.6132,48.7982,48.5995,48.7571,24303.0
2015-09-15 13:00:00,71.16,71.43,71.02,71.34,12354.0,48.7502,48.9352,48.6543,48.8736,12354.0
2015-09-15 13:30:00,71.37,71.55,71.37,71.54,13023.0,48.8941,49.0174,48.8941,49.0106,13023.0
2015-09-15 14:00:00,71.51,71.77,71.51,71.61,13650.0,48.99,49.1681,48.99,49.0585,13650.0
2015-09-15 14:30:00,71.63,71.82,71.59,71.79,20471.0,49.0722,49.2024,49.0448,49.1818,20471.0
2015-09-15 15:00:00,71.78,71.78,71.65,71.76,30131.0,49.175,49.175,49.0859,49.1613,30131.0
2015-09-15 15:30:00,71.76,71.76,71.52,71.57,102070.0,49.1613,49.1613,48.9969,49.0311,102070.0
2015-09-16 09:30:00,71.68,71.91,71.48,71.82,21894.0,49.1065,49.2641,48.9695,49.2024,21894.0
2015-09-16 10:00:00,71.81,72.29,71.8,72.1,36196.0,49.1955,49.5244,49.1887,49.3942,36196.0
2015-09-16 10:30:00,72.04,72.24,71.92,71.97,18580.0,49.3531,49.4901,49.2709,49.3052,18580.0
2015-09-16 11:00:00,71.97,72.5,71.97,72.5,26201.0,49.3052,49.6682,49.3052,49.6682,26201.0
2015-09-16 11:30:00,72.47,72.66,72.39,72.54,33751.0,49.6477,49.7779,49.5929,49.6957,33751.0
2015-09-16 12:00:00,72.57,72.84,72.52,72.66,13586.0,49.7162,49.9012,49.6819,49.7779,13586.0
2015-09-16 12:30:00,72.66,72.68,72.52,72.6,27586.0,49.7779,49.7916,49.6819,49.7368,27586.0
2015-09-16 13:00:00,72.59,72.62,72.4,72.53,13678.0,49.7299,49.7505,49.5997,49.6888,13678.0
2015-09-16 13:30:00,72.49,72.56,72.35,72.48,22469.0,49.6614,49.7094,49.5655,49.6545,22469.0
2015-09-16 14:00:00,72.48,72.51,72.3,72.37,22215.0,49.6545,49.6751,49.5312,49.5792,22215.0
2015-09-16 14:30:00,72.38,72.42,72.26,72.36,49902.0,49.586,49.6134,49.5038,49.5723,49902.0
2015-09-16 15:00:00,72.36,72.38,72.28,72.36,48951.0,49.5723,49.586,49.5175,49.5723,48951.0
2015-09-16 15:30:00,72.34,72.37,72.22,72.33,142070.0,49.5586,49.5792,49.4764,49.5518,142070.0
2015-09-17 09:30:00,72.33,72.45,71.9,71.94,54174.0,49.5518,49.634,49.2572,49.2846,54174.0
2015-09-17 10:00:00,71.94,72.11,71.82,71.82,53651.0,49.2846,49.4011,49.2024,49.2024,53651.0
2015-09-17 10:30:00,71.83,72.06,71.75,71.88,15964.0,49.2092,49.3668,49.1544,49.2435,15964.0
2015-09-17 11:00:00,71.87,71.87,71.49,71.55,42271.0,49.2366,49.2366,48.9763,49.0174,42271.0
2015-09-17 11:30:00,71.55,71.6,71.42,71.42,12326.0,49.0174,49.0517,48.9284,48.9284,12326.0
2015-09-17 12:00:00,71.43,71.64,71.38,71.39,24828.0,48.9352,49.0791,48.901,48.9078,24828.0
2015-09-17 12:30:00,71.42,71.64,71.32,71.63,29794.0,48.9284,49.0791,48.8599,49.0722,29794.0
2015-09-17 13:00:00,71.64,71.95,71.51,71.84,36814.0,49.0791,49.2915,48.99,49.2161,36814.0
2015-09-17 13:30:00,71.84,71.97,71.56,71.67,21247.0,49.2161,49.3052,49.0243,49.0996,21247.0
2015-09-17 14:00:00,71.77,73.32,71.76,72.9,40460.0,49.1681,50.23,49.1613,49.9423,40460.0
2015-09-17 14:30:00,72.89,73.81,72.81,73.37,36008.0,49.9354,50.5657,49.8806,50.2643,36008.0
2015-09-17 15:00:00,73.37,73.49,72.48,72.8,48371.0,50.2643,50.3465,49.6545,49.8738,48371.0
2015-09-17 15:30:00,72.83,72.98,72.64,72.69,83368.0,49.8943,49.9971,49.7642,49.7984,83368.0
2015-09-18 09:30:00,71.78,72.98,71.78,72.73,96467.0,49.175,49.9971,49.175,49.8258,96467.0
2015-09-18 10:00:00,72.75,73.24,72.75,73.24,14467.0,49.8395,50.1752,49.8395,50.1752,14467.0
2015-09-18 10:30:00,73.24,73.72,73.19,73.72,32522.0,50.1752,50.504,50.141,50.504,32522.0
2015-09-18 11:00:00,73.72,74.08,73.68,73.83,34788.0,50.504,50.7507,50.4766,50.5794,34788.0
2015-09-18 11:30:00,73.73,74.22,73.69,73.95,17951.0,50.5109,50.8466,50.4835,50.6616,17951.0
2015-09-18 12:00:00,73.87,73.9,73.49,73.65,13658.0,50.6068,50.6274,50.3465,50.4561,13658.0
2015-09-18 12:30:00,73.69,73.97,73.55,73.8,12935.0,50.4835,50.6753,50.3876,50.5588,12935.0
2015-09-18 13:00:00,73.75,73.9,73.55,73.7,21274.0,50.5246,50.6274,50.3876,50.4903,21274.0
2015-09-18 13:30:00,73.71,73.78,73.38,73.38,19068.0,50.4972,50.5451,50.2711,50.2711,19068.0
2015-09-18 14:00:00,73.35,73.57,73.33,73.43,13620.0,50.2506,50.4013,50.2369,50.3054,13620.0
2015-09-18 14:30:00,73.4,73.48,73.08,73.24,12288.0,50.2848,50.3396,50.0656,50.1752,12288.0
2015-09-18 15:00:00,73.26,73.26,73.01,73.16,23118.0,50.1889,50.1889,50.0176,50.1204,23118.0
2015-09-18 15:30:00,73.16,73.16,72.77,72.88,148177.0,50.1204,50.1204,49.8532,49.9286,148177.0
2015-09-21 09:30:00,72.99,73.91,72.99,73.91,31450.0,50.0039,50.6342,50.0039,50.6342,31450.0
2015-09-21 10:00:00,73.82,73.93,73.43,73.56,26548.0,50.5726,50.6479,50.3054,50.3944,26548.0
2015-09-21 10:30:00,73.49,73.85,73.35,73.44,19588.0,50.3465,50.5931,50.2506,50.3122,19588.0
2015-09-21 11:00:00,73.46,73.58,73.22,73.29,17642.0,50.3259,50.4081,50.1615,50.2095,17642.0
2015-09-21 11:30:00,73.29,73.4,73.19,73.37,26906.0,50.2095,50.2848,50.141,50.2643,26906.0
2015-09-21 12:00:00,73.33,73.39,73.09,73.38,19128.0,50.2369,50.278,50.0724,50.2711,19128.0
2015-09-21 12:30:00,73.35,73.45,73.21,73.26,20941.0,50.2506,50.3191,50.1547,50.1889,20941.0
2015-09-21 13:00:00,73.25,73.48,73.25,73.39,22091.0,50.1821,50.3396,50.1821,50.278,22091.0
2015-09-21 13:30:00,73.38,73.44,73.21,73.27,21615.0,50.2711,50.3122,50.1547,50.1958,21615.0
2015-09-21 14:00:00,73.27,73.38,73.18,73.23,24029.0,50.1958,50.2711,50.1341,50.1684,24029.0
2015-09-21 14:30:00,73.23,73.53,73.21,73.44,22795.0,50.1684,50.3739,50.1547,50.3122,22795.0
2015-09-21 15:00:00,73.44,73.44,73.17,73.24,35534.0,50.3122,50.3122,50.1272,50.1752,35534.0
2015-09-21 15:30:00,73.25,73.26,72.96,73.19,104183.0,50.1821,50.1889,49.9834,50.141,104183.0
2015-09-22 09:30:00,72.72,73.12,72.51,72.7,19064.0,49.819,50.093,49.6751,49.8053,19064.0
2015-09-22 10:00:00,72.73,72.82,72.58,72.71,21141.0,49.8258,49.8875,49.7231,49.8121,21141.0
2015-09-22 10:30:00,72.72,72.77,72.53,72.53,15591.0,49.819,49.8532,49.6888,49.6888,15591.0
2015-09-22 11:00:00,72.56,72.67,72.34,72.34,13200.0,49.7094,49.7847,49.5586,49.5586,13200.0
2015-09-22 11:30:00,72.36,72.63,72.31,72.56,23508.0,49.5723,49.7573,49.5381,49.7094,23508.0
2015-09-22 12:00:00,72.54,72.82,72.46,72.73,11218.0,49.6957,49.8875,49.6408,49.8258,11218.0
2015-09-22 12:30:00,72.71,72.86,72.5,72.57,10950.0,49.8121,49.9149,49.6682,49.7162,10950.0
2015-09-22 13:00:00,72.51,72.73,72.49,72.5,11574.0,49.6751,49.8258,49.6614,49.6682,11574.0
2015-09-22 13:30:00,72.47,72.68,72.47,72.55,15554.0,49.6477,49.7916,49.6477,49.7025,15554.0
2015-09-22 14:00:00,72.55,72.79,72.52,72.77,21583.0,49.7025,49.8669,49.6819,49.8532,21583.0
2015-09-22 14:30:00,72.8,72.88,72.63,72.83,35002.0,49.8738,49.9286,49.7573,49.8943,35002.0
2015-09-22 15:00:00,72.83,72.9,72.64,72.81,38450.0,49.8943,49.9423,49.7642,49.8806,38450.0
2015-09-22 15:30:00,72.84,73.05,72.65,72.65,97065.0,49.9012,50.045,49.771,49.771,97065.0
2015-09-23 09:30:00,72.72,73.05,72.58,72.62,13982.0,49.819,50.045,49.7231,49.7505,13982.0
2015-09-23 10:00:00,72.65,72.77,72.49,72.72,23362.0,49.771,49.8532,49.6614,49.819,23362.0
2015-09-23 10:30:00,72.69,72.69,72.51,72.55,17664.0,49.7984,49.7984,49.6751,49.7025,17664.0
2015-09-23 11:00:00,72.52,72.55,72.23,72.45,18794.0,49.6819,49.7025,49.4833,49.634,18794.0
2015-09-23 11:30:00,72.45,72.72,72.42,72.67,19397.0,49.634,49.819,49.6134,49.7847,19397.0
2015-09-23 12:00:00,72.67,72.67,72.52,72.63,17931.0,49.7847,49.7847,49.6819,49.7573,17931.0
2015-09-23 12:30:00,72.63,72.7,72.59,72.6,9355.0,49.7573,49.8053,49.7299,49.7368,9355.0
2015-09-23 13:00:00,72.63,72.96,72.63,72.94,37367.0,49.7573,49.9834,49.7573,49.9697,37367.0
2015-09-23 13:30:00,73.0,73.3,73.0,73.21,16930.0,50.0108,50.2163,50.0108,50.1547,16930.0
2015-09-23 14:00:00,73.24,73.42,72.96,72.99,18417.0,50.1752,50.2985,49.9834,50.0039,18417.0
2015-09-23 14:30:00,72.96,73.01,72.74,72.89,35095.0,49.9834,50.0176,49.8327,49.9354,35095.0
2015-09-23 15:00:00,72.9,73.09,72.87,73.09,37963.0,49.9423,50.0724,49.9217,50.0724,37963.0
2015-09-23 15:30:00,73.11,73.2,72.98,73.11,50490.0,50.0861,50.1478,49.9971,50.0861,50490.0
2015-09-24 09:30:00,73.01,73.76,72.76,72.81,9759.0,50.0176,50.5314,49.8464,49.8806,9759.0
2015-09-24 10:00:00,72.77,72.81,72.54,72.63,31944.0,49.8532,49.8806,49.6957,49.7573,31944.0
2015-09-24 10:30:00,72.62,72.67,72.18,72.19,24645.0,49.7505,49.7847,49.449,49.4559,24645.0
2015-09-24 11:00:00,72.11,72.17,71.98,72.03,24142.0,49.4011,49.4422,49.312,49.3463,24142.0
2015-09-24 11:30:00,72.02,72.1,71.79,71.92,41314.0,49.3394,49.3942,49.1818,49.2709,41314.0
2015-09-24 12:00:00,71.91,72.0,71.69,71.88,32623.0,49.2641,49.3257,49.1133,49.2435,32623.0
2015-09-24 12:30:00,71.89,72.0,71.71,71.82,30271.0,49.2503,49.3257,49.127,49.2024,30271.0
2015-09-24 13:00:00,71.85,71.9,71.63,71.68,15800.0,49.2229,49.2572,49.0722,49.1065,15800.0
2015-09-24 13:30:00,71.68,71.79,71.6,71.65,21684.0,49.1065,49.1818,49.0517,49.0859,21684.0
2015-09-24 14:00:00,71.67,71.75,71.48,71.74,28043.0,49.0996,49.1544,48.9695,49.1476,28043.0
2015-09-24 14:30:00,71.74,72.24,71.72,72.13,47099.0,49.1476,49.4901,49.1339,49.4148,47099.0
2015-09-24 15:00:00,72.18,72.32,71.96,72.27,105857.0,49.449,49.5449,49.2983,49.5107,105857.0
2015-09-24 15:30:00,72.26,72.4,72.08,72.08,82609.0,49.5038,49.5997,49.3805,49.3805,82609.0
2015-09-25 09:30:00,72.16,72.48,71.81,72.19,21268.0,49.4353,49.6545,49.1955,49.4559,21268.0
2015-09-25 10:00:00,72.22,72.47,72.12,72.45,19973.0,49.4764,49.6477,49.4079,49.634,19973.0
2015-09-25 10:30:00,72.43,72.72,72.34,72.62,18236.0,49.6203,49.819,49.5586,49.7505,18236.0
2015-09-25 11:00:00,72.63,72.77,72.5,72.67,19760.0,49.7573,49.8532,49.6682,49.7847,19760.0
2015-09-25 11:30:00,72.63,72.91,72.45,72.9,19360.0,49.7573,49.9491,49.634,49.9423,19360.0
2015-09-25 12:00:00,72.88,72.91,72.64,72.7,11999.0,49.9286,49.9491,49.7642,49.8053,11999.0
2015-09-25 12:30:00,72.76,72.78,72.59,72.62,20808.0,49.8464,49.8601,49.7299,49.7505,20808.0
2015-09-25 13:00:00,72.62,72.8,72.57,72.76,18545.0,49.7505,49.8738,49.7162,49.8464,18545.0
2015-09-25 13:30:00,72.77,72.84,72.71,72.75,25424.0,49.8532,49.9012,49.8121,49.8395,25424.0
2015-09-25 14:00:00,72.75,72.93,72.53,72.58,28118.0,49.8395,49.9628,49.6888,49.7231,28118.0
2015-09-25 14:30:00,72.57,72.66,72.42,72.59,30338.0,49.7162,49.7779,49.6134,49.7299,30338.0
2015-09-25 15:00:00,72.6,72.69,72.29,72.61,77004.0,49.7368,49.7984,49.5244,49.7436,77004.0
2015-09-25 15:30:00,72.58,72.71,72.38,72.43,87347.0,49.7231,49.8121,49.586,49.6203,87347.0
2015-09-28 09:30:00,71.81,72.39,70.95,71.28,43578.0,49.6793,50.0805,49.0843,49.3126,43578.0
2015-09-28 10:00:00,71.3,71.37,70.72,70.76,23511.0,49.3264,49.3749,48.9252,48.9529,23511.0
2015-09-28 10:30:00,70.87,70.96,70.41,70.62,30534.0,49.029,49.0912,48.7107,48.856,30534.0
2015-09-28 11:00:00,70.63,70.71,70.32,70.37,21944.0,48.8629,48.9183,48.6485,48.6831,21944.0
2015-09-28 11:30:00,70.35,70.66,70.25,70.58,27006.0,48.6692,48.8837,48.6,48.8283,27006.0
2015-09-28 12:00:00,70.56,70.6,70.37,70.54,20489.0,48.8145,48.8422,48.6831,48.8007,20489.0
2015-09-28 12:30:00,70.51,70.51,70.35,70.38,24483.0,48.7799,48.7799,48.6692,48.69,24483.0
2015-09-28 13:00:00,70.39,70.54,70.35,70.48,23739.0,48.6969,48.8007,48.6692,48.7592,23739.0
2015-09-28 13:30:00,70.5,70.56,70.32,70.34,35841.0,48.773,48.8145,48.6485,48.6623,35841.0
2015-09-28 14:00:00,70.35,70.51,70.17,70.51,34820.0,48.6692,48.7799,48.5447,48.7799,34820.0
2015-09-28 14:30:00,70.48,70.73,70.41,70.54,68179.0,48.7592,48.9321,48.7107,48.8007,68179.0
2015-09-28 15:00:00,70.56,70.86,70.47,70.77,62028.0,48.8145,49.022,48.7522,48.9598,62028.0
2015-09-28 15:30:00,70.77,71.31,70.75,71.16,138618.0,48.9598,49.3334,48.9459,49.2296,138618.0
2015-09-29 09:30:00,71.35,72.05,70.98,71.83,27743.0,49.361,49.8453,49.1051,49.6931,27743.0
2015-09-29 10:00:00,71.89,72.17,71.7,72.16,29785.0,49.7346,49.9283,49.6032,49.9214,29785.0
2015-09-29 10:30:00,72.13,72.16,71.91,72.05,23189.0,49.9007,49.9214,49.7485,49.8453,23189.0
2015-09-29 11:00:00,72.05,72.4,72.02,72.06,19564.0,49.8453,50.0874,49.8246,49.8522,19564.0
2015-09-29 11:30:00,72.08,72.43,71.96,72.28,10659.0,49.8661,50.1082,49.783,50.0044,10659.0
2015-09-29 12:00:00,72.29,72.54,72.27,72.54,18360.0,50.0113,50.1843,49.9975,50.1843,18360.0
2015-09-29 12:30:00,72.53,72.57,72.41,72.49,14290.0,50.1774,50.2051,50.0944,50.1497,14290.0
2015-09-29 13:00:00,72.5,72.87,72.47,72.77,23052.0,50.1566,50.4126,50.1359,50.3434,23052.0
2015-09-29 13:30:00,72.82,72.95,72.79,72.94,47495.0,50.378,50.4679,50.3573,50.461,47495.0
2015-09-29 14:00:00,72.94,73.44,72.9,73.41,37972.0,50.461,50.8069,50.4334,50.7862,37972.0
2015-09-29 14:30:00,73.4,73.43,73.2,73.22,33156.0,50.7793,50.8,50.6409,50.6547,33156.0
2015-09-29 15:00:00,73.2,73.21,72.96,73.03,31079.0,50.6409,50.6478,50.4749,50.5233,31079.0
2015-09-29 15:30:00,73.08,73.37,73.06,73.27,151869.0,50.5579,50.7585,50.544,50.6893,151869.0
2015-09-30 09:30:00,73.64,73.93,73.49,73.62,20319.0,50.9453,51.1459,50.8415,50.9315,20319.0
2015-09-30 10:00:00,73.65,74.12,73.58,73.92,23552.0,50.9522,51.2774,50.9038,51.139,23552.0
2015-09-30 10:30:00,73.88,74.05,73.65,74.05,34565.0,51.1113,51.2289,50.9522,51.2289,34565.0
2015-09-30 11:00:00,74.05,74.13,73.83,73.9,26047.0,51.2289,51.2843,51.0767,51.1252,26047.0
2015-09-30 11:30:00,73.89,74.12,73.62,73.71,26596.0,51.1183,51.2774,50.9315,50.9937,26596.0
2015-09-30 12:00:00,73.72,73.78,73.44,73.47,21088.0,51.0006,51.0422,50.8069,50.8277,21088.0
2015-09-30 12:30:00,73.45,73.55,73.37,73.44,27742.0,50.8139,50.883,50.7585,50.8069,27742.0
2015-09-30 13:00:00,73.44,73.5,73.31,73.44,27495.0,50.8069,50.8484,50.717,50.8069,27495.0
2015-09-30 13:30:00,73.44,73.57,73.43,73.48,26359.0,50.8069,50.8969,50.8,50.8346,26359.0
2015-09-30 14:00:00,73.48,73.66,73.34,73.66,32363.0,50.8346,50.9591,50.7378,50.9591,32363.0
2015-09-30 14:30:00,73.66,73.7,73.39,73.61,54111.0,50.9591,50.9868,50.7723,50.9245,54111.0
2015-09-30 15:00:00,73.63,73.74,73.31,73.71,111287.0,50.9384,51.0145,50.717,50.9937,111287.0
2015-09-30 15:30:00,73.72,73.91,73.68,73.9,270076.0,51.0006,51.1321,50.973,51.1252,270076.0
2015-10-01 09:30:00,74.1,74.23,73.62,73.99,23077.0,51.2635,51.3535,50.9315,51.1874,23077.0
2015-10-01 10:00:00,74.03,74.41,73.85,74.23,30561.0,51.2151,51.478,51.0906,51.3535,30561.0
2015-10-01 10:30:00,74.22,74.42,74.05,74.1,37664.0,51.3465,51.4849,51.2289,51.2635,37664.0
2015-10-01 11:00:00,74.08,74.18,73.89,73.91,27891.0,51.2497,51.3189,51.1183,51.1321,27891.0
2015-10-01 11:30:00,73.92,74.15,73.83,73.94,28256.0,51.139,51.2981,51.0767,51.1528,28256.0
2015-10-01 12:00:00,73.94,73.94,73.56,73.62,22948.0,51.1528,51.1528,50.89,50.9315,22948.0
2015-10-01 12:30:00,73.65,73.7,73.47,73.49,20162.0,50.9522,50.9868,50.8277,50.8415,20162.0
2015-10-01 13:00:00,73.51,73.79,73.41,73.65,18554.0,50.8554,51.0491,50.7862,50.9522,18554.0
2015-10-01 13:30:00,73.66,73.74,73.61,73.71,12710.0,50.9591,51.0145,50.9245,50.9937,12710.0
2015-10-01 14:00:00,73.71,73.9,73.66,73.82,16027.0,50.9937,51.1252,50.9591,51.0698,16027.0
2015-10-01 14:30:00,73.81,73.94,73.76,73.91,19651.0,51.0629,51.1528,51.0283,51.1321,19651.0
2015-10-01 15:00:00,73.9,74.12,73.87,73.9,24670.0,51.1252,51.2774,51.1044,51.1252,24670.0
2015-10-01 15:30:00,73.88,74.24,73.62,74.11,109589.0,51.1113,51.3604,50.9315,51.2704,109589.0
2015-10-02 09:30:00,74.13,74.18,73.57,73.61,34636.0,51.2843,51.3189,50.8969,50.9245,34636.0
2015-10-02 10:00:00,73.58,73.59,73.32,73.4,19200.0,50.9038,50.9107,50.7239,50.7793,19200.0
2015-10-02 10:30:00,73.36,73.84,73.3,73.82,16326.0,50.7516,51.0837,50.7101,51.0698,16326.0
2015-10-02 11:00:00,73.85,74.08,73.85,74.05,73457.0,51.0906,51.2497,51.0906,51.2289,73457.0
2015-10-02 11:30:00,74.08,74.14,73.76,73.77,12698.0,51.2497,51.2912,51.0283,51.0352,12698.0
2015-10-02 12:00:00,73.75,73.84,73.66,73.7,11640.0,51.0214,51.0837,50.9591,50.9868,11640.0
2015-10-02 12:30:00,73.72,74.05,73.72,74.03,7600.0,51.0006,51.2289,51.0006,51.2151,7600.0
2015-10-02 13:00:00,74.07,74.21,73.95,74.2,13769.0,51.2428,51.3396,51.1598,51.3327,13769.0
2015-10-02 13:30:00,74.21,74.41,74.11,74.33,10182.0,51.3396,51.478,51.2704,51.4226,10182.0
2015-10-02 14:00:00,74.33,74.43,74.1,74.3,12240.0,51.4226,51.4918,51.2635,51.4019,12240.0
2015-10-02 14:30:00,74.31,74.33,74.02,74.03,30905.0,51.4088,51.4226,51.2082,51.2151,30905.0
2015-10-02 15:00:00,74.02,74.45,74.02,74.42,17674.0,51.2082,51.5057,51.2082,51.4849,17674.0
2015-10-02 15:30:00,74.42,74.71,74.36,74.64,64704.0,51.4849,51.6855,51.4434,51.6371,64704.0
2015-10-05 09:30:00,74.89,75.36,74.83,74.84,18968.0,51.8101,52.1352,51.7686,51.7755,18968.0
2015-10-05 10:00:00,74.81,74.81,74.49,74.64,17645.0,51.7547,51.7547,51.5333,51.6371,17645.0
2015-10-05 10:30:00,74.67,75.05,74.65,74.9,16153.0,51.6579,51.9208,51.644,51.817,16153.0
2015-10-05 11:00:00,74.92,75.11,74.9,74.97,19323.0,51.8308,51.9623,51.817,51.8654,19323.0
2015-10-05 11:30:00,75.0,75.32,74.97,75.28,14041.0,51.8862,52.1075,51.8654,52.0799,14041.0
2015-10-05 12:00:00,75.29,75.41,75.16,75.18,10475.0,52.0868,52.1698,51.9969,52.0107,10475.0
2015-10-05 12:30:00,75.19,75.32,75.1,75.25,12961.0,52.0176,52.1075,51.9553,52.0591,12961.0
2015-10-05 13:00:00,75.24,75.27,75.11,75.17,23723.0,52.0522,52.073,51.9623,52.0038,23723.0
2015-10-05 13:30:00,75.17,75.26,75.08,75.25,11282.0,52.0038,52.066,51.9415,52.0591,11282.0
2015-10-05 14:00:00,75.25,75.36,75.19,75.28,15293.0,52.0591,52.1352,52.0176,52.0799,15293.0
2015-10-05 14:30:00,75.26,75.33,75.05,75.16,16663.0,52.066,52.1145,51.9208,51.9969,16663.0
2015-10-05 15:00:00,75.16,75.26,75.06,75.26,24368.0,51.9969,52.066,51.9277,52.066,24368.0
2015-10-05 15:30:00,75.23,75.49,75.21,75.35,72938.0,52.0453,52.2252,52.0314,52.1283,72938.0
2015-10-06 09:30:00,75.32,75.59,74.95,75.45,15443.0,52.1075,52.2943,51.8516,52.1975,15443.0
2015-10-06 10:00:00,75.59,75.76,75.36,75.44,25850.0,52.2943,52.4119,52.1352,52.1906,25850.0
2015-10-06 10:30:00,75.48,75.84,75.47,75.61,26038.0,52.2182,52.4673,52.2113,52.3082,26038.0
2015-10-06 11:00:00,75.63,75.87,75.41,75.43,18991.0,52.322,52.488,52.1698,52.1836,18991.0
2015-10-06 11:30:00,75.46,75.47,75.15,75.19,25804.0,52.2044,52.2113,51.9899,52.0176,25804.0
2015-10-06 12:00:00,75.2,75.34,75.08,75.1,13455.0,52.0245,52.1214,51.9415,51.9553,13455.0
2015-10-06 12:30:00,75.1,75.16,74.98,74.99,11005.0,51.9553,51.9969,51.8723,51.8792,11005.0
2015-10-06 13:00:00,75.01,75.05,74.83,74.94,9410.0,51.8931,51.9208,51.7686,51.8447,9410.0
2015-10-06 13:30:00,74.93,75.01,74.71,75.01,15850.0,51.8377,51.8931,51.6855,51.8931,15850.0
2015-10-06 14:00:00,74.99,75.07,74.85,74.96,17081.0,51.8792,51.9346,51.7824,51.8585,17081.0
2015-10-06 14:30:00,74.96,75.02,74.86,74.92,21797.0,51.8585,51.9,51.7893,51.8308,21797.0
2015-10-06 15:00:00,74.92,75.03,74.86,74.86,21371.0,51.8308,51.9069,51.7893,51.7893,21371.0
2015-10-06 15:30:00,74.88,74.93,74.74,74.84,64397.0,51.8031,51.8377,51.7063,51.7755,64397.0
2015-10-07 09:30:00,74.92,75.43,74.91,75.25,21785.0,51.8308,52.1836,51.8239,52.0591,21785.0
2015-10-07 10:00:00,75.26,75.45,75.22,75.31,22158.0,52.066,52.1975,52.0384,52.1006,22158.0
2015-10-07 10:30:00,75.42,75.49,75.07,75.34,34776.0,52.1767,52.2252,51.9346,52.1214,34776.0
2015-10-07 11:00:00,75.33,75.54,75.26,75.47,28171.0,52.1145,52.2597,52.066,52.2113,28171.0
2015-10-07 11:30:00,75.46,75.52,75.38,75.42,22242.0,52.2044,52.2459,52.1491,52.1767,22242.0
2015-10-07 12:00:00,75.38,75.38,75.03,75.11,14662.0,52.1491,52.1491,51.9069,51.9623,14662.0
2015-10-07 12:30:00,75.16,75.41,75.16,75.32,10769.0,51.9969,52.1698,51.9969,52.1075,10769.0
2015-10-07 13:00:00,75.32,75.53,75.23,75.4,25198.0,52.1075,52.2528,52.0453,52.1629,25198.0
2015-10-07 13:30:00,75.38,75.52,75.3,75.4,29874.0,52.1491,52.2459,52.0937,52.1629,29874.0
2015-10-07 14:00:00,75.41,75.56,75.2,75.33,30728.0,52.1698,52.2736,52.0245,52.1145,30728.0
2015-10-07 14:30:00,75.35,75.37,75.14,75.26,41015.0,52.1283,52.1421,51.983,52.066,41015.0
2015-10-07 15:00:00,75.24,75.5,75.21,75.44,51835.0,52.0522,52.2321,52.0314,52.1906,51835.0
2015-10-07 15:30:00,75.44,76.08,75.44,76.08,199747.0,52.1906,52.6333,52.1906,52.6333,199747.0
2015-10-08 09:30:00,76.07,76.57,75.55,75.95,15178.0,52.6264,52.9723,52.2667,52.5434,15178.0
2015-10-08 10:00:00,75.97,76.55,75.92,76.53,68441.0,52.5572,52.9585,52.5226,52.9446,68441.0
2015-10-08 10:30:00,76.53,76.66,76.5,76.61,29077.0,52.9446,53.0346,52.9239,53.0,29077.0
2015-10-08 11:00:00,76.64,76.78,76.45,76.45,33344.0,53.0207,53.1176,52.8893,52.8893,33344.0
2015-10-08 11:30:00,76.43,76.55,76.33,76.42,25046.0,52.8755,52.9585,52.8063,52.8685,25046.0
2015-10-08 12:00:00,76.42,76.53,76.34,76.37,23013.0,52.8685,52.9446,52.8132,52.834,23013.0
2015-10-08 12:30:00,76.39,76.42,75.99,76.06,18561.0,52.8478,52.8685,52.5711,52.6195,18561.0
2015-10-08 13:00:00,76.08,76.08,75.86,76.02,8770.0,52.6333,52.6333,52.4811,52.5918,8770.0
2015-10-08 13:30:00,76.0,76.16,75.93,75.97,30305.0,52.578,52.6887,52.5296,52.5572,30305.0
2015-10-08 14:00:00,75.98,76.51,75.98,76.49,35954.0,52.5641,52.9308,52.5641,52.917,35954.0
2015-10-08 14:30:00,76.53,76.74,76.53,76.71,23395.0,52.9446,53.0899,52.9446,53.0692,23395.0
2015-10-08 15:00:00,76.7,76.93,76.62,76.9,41065.0,53.0623,53.2214,53.0069,53.2006,41065.0
2015-10-08 15:30:00,76.94,77.03,76.76,76.93,104011.0,53.2283,53.2906,53.1038,53.2214,104011.0
2015-10-09 09:30:00,76.87,77.27,76.44,76.45,22695.0,53.1799,53.4566,52.8824,52.8893,22695.0
2015-10-09 10:00:00,76.45,76.74,76.44,76.57,17419.0,52.8893,53.0899,52.8824,52.9723,17419.0
2015-10-09 10:30:00,76.57,76.66,76.41,76.57,16727.0,52.9723,53.0346,52.8616,52.9723,16727.0
2015-10-09 11:00:00,76.55,76.74,76.5,76.66,13146.0,52.9585,53.0899,52.9239,53.0346,13146.0
2015-10-09 11:30:00,76.7,76.71,76.52,76.64,14099.0,53.0623,53.0692,52.9377,53.0207,14099.0
2015-10-09 12:00:00,76.61,76.68,76.42,76.43,9308.0,53.0,53.0484,52.8685,52.8755,9308.0
2015-10-09 12:30:00,76.42,76.45,76.24,76.39,9081.0,52.8685,52.8893,52.744,52.8478,9081.0
2015-10-09 13:00:00,76.38,76.45,76.29,76.44,19950.0,52.8409,52.8893,52.7786,52.8824,19950.0
2015-10-09 13:30:00,76.43,76.64,76.41,76.59,14252.0,52.8755,53.0207,52.8616,52.9862,14252.0
2015-10-09 14:00:00,76.56,76.58,76.46,76.49,12897.0,52.9654,52.9792,52.8962,52.917,12897.0
2015-10-09 14:30:00,76.48,76.63,76.42,76.61,18270.0,52.9101,53.0138,52.8685,53.0,18270.0
2015-10-09 15:00:00,76.61,76.62,76.53,76.57,21879.0,53.0,53.0069,52.9446,52.9723,21879.0
2015-10-09 15:30:00,76.57,76.91,76.54,76.79,83461.0,52.9723,53.2075,52.9516,53.1245,83461.0
2015-10-12 09:30:00,76.95,77.06,76.52,76.77,10103.0,53.2352,53.3113,52.9377,53.1107,10103.0
2015-10-12 10:00:00,76.86,77.29,76.84,77.21,18399.0,53.1729,53.4704,53.1591,53.4151,18399.0
2015-10-12 10:30:00,77.19,77.43,77.13,77.15,12611.0,53.4012,53.5673,53.3597,53.3736,12611.0
2015-10-12 11:00:00,77.14,77.14,76.95,77.05,20070.0,53.3667,53.3667,53.2352,53.3044,20070.0
2015-10-12 11:30:00,77.03,77.21,77.03,77.1,21863.0,53.2906,53.4151,53.2906,53.339,21863.0
2015-10-12 12:00:00,77.08,77.21,77.05,77.06,21115.0,53.3251,53.4151,53.3044,53.3113,21115.0
2015-10-12 12:30:00,77.05,77.28,77.03,77.08,13833.0,53.3044,53.4635,53.2906,53.3251,13833.0
2015-10-12 13:00:00,77.11,77.2,77.05,77.09,13424.0,53.3459,53.4082,53.3044,53.3321,13424.0
2015-10-12 13:30:00,77.07,77.14,76.99,77.09,23880.0,53.3182,53.3667,53.2629,53.3321,23880.0
2015-10-12 14:00:00,77.1,77.18,77.07,77.13,24962.0,53.339,53.3943,53.3182,53.3597,24962.0
2015-10-12 14:30:00,77.11,77.16,77.04,77.11,23760.0,53.3459,53.3805,53.2975,53.3459,23760.0
2015-10-12 15:00:00,77.14,77.18,77.09,77.16,25326.0,53.3667,53.3943,53.3321,53.3805,25326.0
2015-10-12 15:30:00,77.17,77.35,77.11,77.35,125013.0,53.3874,53.5119,53.3459,53.5119,125013.0
2015-10-13 09:30:00,76.91,77.36,76.55,77.36,21731.0,53.2075,53.5189,52.9585,53.5189,21731.0
2015-10-13 10:00:00,77.3,77.42,77.14,77.37,20460.0,53.4773,53.5604,53.3667,53.5258,20460.0
2015-10-13 10:30:00,77.38,77.43,77.18,77.25,20740.0,53.5327,53.5673,53.3943,53.4428,20740.0
2015-10-13 11:00:00,77.23,77.37,77.23,77.26,23212.0,53.4289,53.5258,53.4289,53.4497,23212.0
2015-10-13 11:30:00,77.28,77.31,77.11,77.14,22344.0,53.4635,53.4843,53.3459,53.3667,22344.0
2015-10-13 12:00:00,77.13,77.17,76.86,76.86,33084.0,53.3597,53.3874,53.1729,53.1729,33084.0
2015-10-13 12:30:00,76.88,76.88,76.59,76.72,42961.0,53.1868,53.1868,52.9862,53.0761,42961.0
2015-10-13 13:00:00,76.73,76.83,76.63,76.83,57011.0,53.083,53.1522,53.0138,53.1522,57011.0
2015-10-13 13:30:00,76.78,77.02,76.7,76.97,20860.0,53.1176,53.2836,53.0623,53.249,20860.0
2015-10-13 14:00:00,76.96,77.01,76.9,76.92,25621.0,53.2421,53.2767,53.2006,53.2145,25621.0
2015-10-13 14:30:00,76.92,77.02,76.88,76.97,28155.0,53.2145,53.2836,53.1868,53.249,28155.0
2015-10-13 15:00:00,76.97,77.05,76.89,76.96,36052.0,53.249,53.3044,53.1937,53.2421,36052.0
2015-10-13 15:30:00,76.95,76.96,76.77,76.93,139948.0,53.2352,53.2421,53.1107,53.2214,139948.0
2015-10-14 09:30:00,77.12,77.25,76.67,77.1,18348.0,53.3528,53.4428,53.0415,53.339,18348.0
2015-10-14 10:00:00,77.16,77.24,77.07,77.2,23142.0,53.3805,53.4358,53.3182,53.4082,23142.0
2015-10-14 10:30:00,77.19,77.27,77.02,77.09,16552.0,53.4012,53.4566,53.2836,53.3321,16552.0
2015-10-14 11:00:00,77.04,77.07,76.74,76.93,30214.0,53.2975,53.3182,53.0899,53.2214,30214.0
2015-10-14 11:30:00,76.89,77.15,76.79,77.14,33781.0,53.1937,53.3736,53.1245,53.3667,33781.0
2015-10-14 12:00:00,77.15,77.17,76.62,76.68,45039.0,53.3736,53.3874,53.0069,53.0484,45039.0
2015-10-14 12:30:00,76.68,77.05,76.66,76.93,36721.0,53.0484,53.3044,53.0346,53.2214,36721.0
2015-10-14 13:00:00,76.94,77.0,76.64,76.72,21939.0,53.2283,53.2698,53.0207,53.0761,21939.0
2015-10-14 13:30:00,76.69,76.81,76.6,76.72,27749.0,53.0553,53.1384,52.9931,53.0761,27749.0
2015-10-14 14:00:00,76.76,76.8,76.51,76.53,57074.0,53.1038,53.1314,52.9308,52.9446,57074.0
2015-10-14 14:30:00,76.5,76.54,76.32,76.41,37187.0,52.9239,52.9516,52.7994,52.8616,37187.0
2015-10-14 15:00:00,76.43,76.6,76.32,76.43,97852.0,52.8755,52.9931,52.7994,52.8755,97852.0
2015-10-14 15:30:00,76.43,76.48,76.15,76.36,110620.0,52.8755,52.9101,52.6818,52.827,110620.0
2015-10-15 09:30:00,76.5,77.19,76.47,76.53,13662.0,52.9239,53.4012,52.9031,52.9446,13662.0
2015-10-15 10:00:00,76.48,76.77,76.42,76.7,22751.0,52.9101,53.1107,52.8685,53.0623,22751.0
2015-10-15 10:30:00,76.7,76.9,76.56,76.66,10812.0,53.0623,53.2006,52.9654,53.0346,10812.0
2015-10-15 11:00:00,76.63,76.79,76.55,76.76,14919.0,53.0138,53.1245,52.9585,53.1038,14919.0
2015-10-15 11:30:00,76.75,76.83,76.69,76.81,20346.0,53.0968,53.1522,53.0553,53.1384,20346.0
2015-10-15 12:00:00,76.78,76.98,76.77,76.98,22930.0,53.1176,53.256,53.1107,53.256,22930.0
2015-10-15 12:30:00,76.96,77.11,76.89,77.0,23538.0,53.2421,53.3459,53.1937,53.2698,23538.0
2015-10-15 13:00:00,77.0,77.14,76.98,77.02,22057.0,53.2698,53.3667,53.256,53.2836,22057.0
2015-10-15 13:30:00,76.98,77.18,76.96,77.11,13681.0,53.256,53.3943,53.2421,53.3459,13681.0
2015-10-15 14:00:00,77.13,77.29,77.09,77.19,19945.0,53.3597,53.4704,53.3321,53.4012,19945.0
2015-10-15 14:30:00,77.22,77.5,77.16,77.25,97409.0,53.422,53.6157,53.3805,53.4428,97409.0
2015-10-15 15:00:00,77.25,77.41,77.23,77.28,52917.0,53.4428,53.5534,53.4289,53.4635,52917.0
2015-10-15 15:30:00,77.3,77.4,77.25,77.4,95054.0,53.4773,53.5465,53.4428,53.5465,95054.0
2015-10-16 09:30:00,77.47,78.93,77.39,78.03,16988.0,53.595,54.605,53.5396,53.9824,16988.0
2015-10-16 10:00:00,77.88,78.07,77.7,77.97,10382.0,53.8786,54.01,53.7541,53.9409,10382.0
2015-10-16 10:30:00,77.95,78.22,77.95,78.18,17974.0,53.927,54.1138,53.927,54.0861,17974.0
2015-10-16 11:00:00,78.18,78.2,77.85,77.89,19381.0,54.0861,54.1,53.8578,53.8855,19381.0
2015-10-16 11:30:00,77.87,78.0,77.69,77.8,14450.0,53.8717,53.9616,53.7471,53.8232,14450.0
2015-10-16 12:00:00,77.79,77.87,77.61,77.74,15255.0,53.8163,53.8717,53.6918,53.7817,15255.0
2015-10-16 12:30:00,77.77,78.0,77.77,77.96,11753.0,53.8025,53.9616,53.8025,53.9339,11753.0
2015-10-16 13:00:00,77.93,77.96,77.78,77.82,11757.0,53.9132,53.9339,53.8094,53.8371,11757.0
2015-10-16 13:30:00,77.78,77.82,77.61,77.73,16244.0,53.8094,53.8371,53.6918,53.7748,16244.0
2015-10-16 14:00:00,77.74,77.87,77.68,77.75,9600.0,53.7817,53.8717,53.7402,53.7887,9600.0
2015-10-16 14:30:00,77.76,77.95,77.72,77.82,22115.0,53.7956,53.927,53.7679,53.8371,22115.0
2015-10-16 15:00:00,77.82,77.89,77.73,77.83,25778.0,53.8371,53.8855,53.7748,53.844,25778.0
2015-10-16 15:30:00,77.82,77.9,77.6,77.64,67969.0,53.8371,53.8924,53.6849,53.7126,67969.0
2015-10-19 09:30:00,77.4,78.26,77.4,77.86,18608.0,53.5465,54.1415,53.5465,53.8648,18608.0
2015-10-19 10:00:00,77.89,78.0,77.71,77.8,21473.0,53.8855,53.9616,53.761,53.8232,21473.0
2015-10-19 10:30:00,77.8,78.11,77.8,78.09,15457.0,53.8232,54.0377,53.8232,54.0239,15457.0
2015-10-19 11:00:00,78.07,78.42,78.0,78.42,14905.0,54.01,54.2522,53.9616,54.2522,14905.0
2015-10-19 11:30:00,78.42,78.53,78.17,78.19,18198.0,54.2522,54.3283,54.0792,54.0931,18198.0
2015-10-19 12:00:00,78.19,78.28,78.06,78.21,14598.0,54.0931,54.1553,54.0031,54.1069,14598.0
2015-10-19 12:30:00,78.2,78.33,78.2,78.25,15488.0,54.1,54.1899,54.1,54.1346,15488.0
2015-10-19 13:00:00,78.23,78.31,78.19,78.2,24616.0,54.1207,54.1761,54.0931,54.1,24616.0
2015-10-19 13:30:00,78.19,78.5,78.17,78.5,15112.0,54.0931,54.3075,54.0792,54.3075,15112.0
2015-10-19 14:00:00,78.52,78.58,78.45,78.47,21048.0,54.3214,54.3629,54.2729,54.2868,21048.0
2015-10-19 14:30:00,78.46,78.76,78.44,78.76,25972.0,54.2798,54.4874,54.266,54.4874,25972.0
2015-10-19 15:00:00,78.76,78.83,78.7,78.73,33365.0,54.4874,54.5358,54.4459,54.4666,33365.0
2015-10-19 15:30:00,78.74,79.09,78.74,79.01,75551.0,54.4736,54.7157,54.4736,54.6603,75551.0
2015-10-20 09:30:00,79.0,80.0,79.0,79.29,22497.0,54.6534,55.3452,54.6534,54.8541,22497.0
2015-10-20 10:00:00,79.31,79.63,79.22,79.42,15275.0,54.8679,55.0893,54.8056,54.944,15275.0
2015-10-20 10:30:00,79.36,79.46,79.21,79.34,17022.0,54.9025,54.9717,54.7987,54.8886,17022.0
2015-10-20 11:00:00,79.35,79.35,78.82,78.83,26744.0,54.8956,54.8956,54.5289,54.5358,26744.0
2015-10-20 11:30:00,78.86,79.14,78.83,78.93,15265.0,54.5566,54.7503,54.5358,54.605,15265.0
2015-10-20 12:00:00,78.93,79.01,78.84,78.99,9008.0,54.605,54.6603,54.5427,54.6465,9008.0
2015-10-20 12:30:00,78.96,78.96,78.74,78.74,7600.0,54.6258,54.6258,54.4736,54.4736,7600.0
2015-10-20 13:00:00,78.74,78.74,78.44,78.56,9500.0,54.4736,54.4736,54.266,54.349,9500.0
2015-10-20 13:30:00,78.5,78.55,78.42,78.55,6306.0,54.3075,54.3421,54.2522,54.3421,6306.0
2015-10-20 14:00:00,78.54,78.54,78.41,78.47,12851.0,54.3352,54.3352,54.2453,54.2868,12851.0
2015-10-20 14:30:00,78.5,78.7,78.44,78.7,21009.0,54.3075,54.4459,54.266,54.4459,21009.0
2015-10-20 15:00:00,78.68,78.82,78.53,78.78,37246.0,54.432,54.5289,54.3283,54.5012,37246.0
2015-10-20 15:30:00,78.79,78.96,78.7,78.78,92845.0,54.5081,54.6258,54.4459,54.5012,92845.0
2015-10-21 09:30:00,78.92,79.25,78.6,78.84,31885.0,54.5981,54.8264,54.3767,54.5427,31885.0
2015-10-21 10:00:00,78.84,78.95,78.72,78.72,21371.0,54.5427,54.6188,54.4597,54.4597,21371.0
2015-10-21 10:30:00,78.71,78.85,78.66,78.69,27007.0,54.4528,54.5497,54.4182,54.439,27007.0
2015-10-21 11:00:00,78.64,78.68,78.48,78.48,8542.0,54.4044,54.432,54.2937,54.2937,8542.0
2015-10-21 11:30:00,78.47,78.77,78.47,78.75,37114.0,54.2868,54.4943,54.2868,54.4805,37114.0
2015-10-21 12:00:00,78.8,78.8,78.63,78.69,10655.0,54.5151,54.5151,54.3975,54.439,10655.0
2015-10-21 12:30:00,78.65,78.74,78.63,78.67,42646.0,54.4113,54.4736,54.3975,54.4251,42646.0
2015-10-21 13:00:00,78.62,78.7,78.51,78.58,11567.0,54.3905,54.4459,54.3144,54.3629,11567.0
2015-10-21 13:30:00,78.53,78.61,78.32,78.32,10854.0,54.3283,54.3836,54.183,54.183,10854.0
2015-10-21 14:00:00,78.32,78.41,78.22,78.28,9425.0,54.183,54.2453,54.1138,54.1553,9425.0
2015-10-21 14:30:00,78.25,78.56,78.25,78.47,16846.0,54.1346,54.349,54.1346,54.2868,16846.0
2015-10-21 15:00:00,78.48,78.63,78.29,78.35,25161.0,54.2937,54.3975,54.1622,54.2037,25161.0
2015-10-21 15:30:00,78.35,79.44,78.33,78.55,677582.0,54.2037,54.9578,54.1899,54.3421,677582.0
2015-10-22 09:30:00,79.18,79.25,78.75,79.02,74396.0,54.778,54.8264,54.4805,54.6673,74396.0
2015-10-22 10:00:00,79.02,79.02,78.68,78.68,80662.0,54.6673,54.6673,54.432,54.432,80662.0
2015-10-22 10:30:00,78.66,78.82,78.59,78.81,33930.0,54.4182,54.5289,54.3698,54.522,33930.0
2015-10-22 11:00:00,78.79,78.97,78.61,78.84,59362.0,54.5081,54.6327,54.3836,54.5427,59362.0
2015-10-22 11:30:00,78.86,79.05,78.85,78.99,34906.0,54.5566,54.688,54.5497,54.6465,34906.0
2015-10-22 12:00:00,79.0,79.07,78.93,79.03,43811.0,54.6534,54.7019,54.605,54.6742,43811.0
2015-10-22 12:30:00,79.08,79.3,79.08,79.23,22895.0,54.7088,54.861,54.7088,54.8125,22895.0
2015-10-22 13:00:00,79.21,79.37,79.14,79.17,26234.0,54.7987,54.9094,54.7503,54.771,26234.0
2015-10-22 13:30:00,79.23,79.24,79.08,79.19,43463.0,54.8125,54.8195,54.7088,54.7849,43463.0
2015-10-22 14:00:00,79.19,79.22,79.03,79.05,21490.0,54.7849,54.8056,54.6742,54.688,21490.0
2015-10-22 14:30:00,79.09,79.17,79.03,79.08,33064.0,54.7157,54.771,54.6742,54.7088,33064.0
2015-10-22 15:00:00,79.08,79.08,78.7,78.81,44035.0,54.7088,54.7088,54.4459,54.522,44035.0
2015-10-22 15:30:00,78.82,79.01,78.71,78.93,90554.0,54.5289,54.6603,54.4528,54.605,90554.0
2015-10-23 09:30:00,78.8,79.26,78.15,79.08,34892.0,54.5151,54.8333,54.0654,54.7088,34892.0
2015-10-23 10:00:00,78.99,79.27,78.72,78.73,32226.0,54.6465,54.8402,54.4597,54.4666,32226.0
2015-10-23 10:30:00,78.74,78.75,78.5,78.57,12777.0,54.4736,54.4805,54.3075,54.3559,12777.0
2015-10-23 11:00:00,78.55,78.69,78.35,78.39,18093.0,54.3421,54.439,54.2037,54.2314,18093.0
2015-10-23 11:30:00,78.35,78.36,77.96,77.96,24605.0,54.2037,54.2107,53.9339,53.9339,24605.0
2015-10-23 12:00:00,77.94,78.13,77.64,77.99,38091.0,53.9201,54.0515,53.7126,53.9547,38091.0
2015-10-23 12:30:00,78.0,78.04,77.56,77.65,36901.0,53.9616,53.9893,53.6572,53.7195,36901.0
2015-10-23 13:00:00,77.65,77.77,77.57,77.69,10234.0,53.7195,53.8025,53.6641,53.7471,10234.0
2015-10-23 13:30:00,77.69,77.87,77.67,77.75,22599.0,53.7471,53.8717,53.7333,53.7887,22599.0
2015-10-23 14:00:00,77.78,77.98,77.69,77.9,12295.0,53.8094,53.9478,53.7471,53.8924,12295.0
2015-10-23 14:30:00,77.97,78.08,77.73,77.85,42135.0,53.9409,54.017,53.7748,53.8578,42135.0
2015-10-23 15:00:00,77.82,78.11,77.81,78.03,57091.0,53.8371,54.0377,53.8302,53.9824,57091.0
2015-10-23 15:30:00,78.02,78.11,77.93,78.09,85096.0,53.9754,54.0377,53.9132,54.0239,85096.0
2015-10-26 09:30:00,77.6,78.08,77.05,77.75,84451.0,53.6849,54.017,53.3044,53.7887,84451.0
2015-10-26 10:00:00,77.68,77.79,77.45,77.48,45462.0,53.7402,53.8163,53.5811,53.6019,45462.0
2015-10-26 10:30:00,77.48,77.49,77.11,77.22,72334.0,53.6019,53.6088,53.3459,53.422,72334.0
2015-10-26 11:00:00,77.2,77.27,77.0,77.26,56202.0,53.4082,53.4566,53.2698,53.4497,56202.0
2015-10-26 11:30:00,77.26,77.28,77.09,77.17,35083.0,53.4497,53.4635,53.3321,53.3874,35083.0
2015-10-26 12:00:00,77.2,77.29,77.1,77.27,79751.0,53.4082,53.4704,53.339,53.4566,79751.0
2015-10-26 12:30:00,77.28,77.31,77.09,77.11,45239.0,53.4635,53.4843,53.3321,53.3459,45239.0
2015-10-26 13:00:00,77.15,77.45,77.09,77.44,23141.0,53.3736,53.5811,53.3321,53.5742,23141.0
2015-10-26 13:30:00,77.48,77.6,77.35,77.59,31969.0,53.6019,53.6849,53.5119,53.678,31969.0
2015-10-26 14:00:00,77.6,77.71,77.53,77.57,34880.0,53.6849,53.761,53.6365,53.6641,34880.0
2015-10-26 14:30:00,77.59,77.69,77.39,77.65,30626.0,53.678,53.7471,53.5396,53.7195,30626.0
2015-10-26 15:00:00,77.68,77.69,77.46,77.49,48437.0,53.7402,53.7471,53.588,53.6088,48437.0
2015-10-26 15:30:00,77.5,77.61,77.38,77.55,129451.0,53.6157,53.6918,53.5327,53.6503,129451.0
2015-10-27 09:30:00,77.66,78.18,77.29,77.48,34695.0,53.7264,54.0861,53.4704,53.6019,34695.0
2015-10-27 10:00:00,77.42,77.55,77.13,77.32,24635.0,53.5604,53.6503,53.3597,53.4912,24635.0
2015-10-27 10:30:00,77.32,77.44,77.26,77.44,22149.0,53.4912,53.5742,53.4497,53.5742,22149.0
2015-10-27 11:00:00,77.39,77.59,77.31,77.53,25946.0,53.5396,53.678,53.4843,53.6365,25946.0
2015-10-27 11:30:00,77.51,77.55,77.34,77.4,35911.0,53.6226,53.6503,53.505,53.5465,35911.0
2015-10-27 12:00:00,77.42,77.65,77.4,77.64,18636.0,53.5604,53.7195,53.5465,53.7126,18636.0
2015-10-27 12:30:00,77.59,77.86,77.53,77.66,23137.0,53.678,53.8648,53.6365,53.7264,23137.0
2015-10-27 13:00:00,77.65,77.65,77.33,77.49,39955.0,53.7195,53.7195,53.4981,53.6088,39955.0
2015-10-27 13:30:00,77.46,77.53,77.37,77.43,28675.0,53.588,53.6365,53.5258,53.5673,28675.0
2015-10-27 14:00:00,77.43,77.74,77.43,77.61,19184.0,53.5673,53.7817,53.5673,53.6918,19184.0
2015-10-27 14:30:00,77.65,77.69,77.44,77.44,21931.0,53.7195,53.7471,53.5742,53.5742,21931.0
2015-10-27 15:00:00,77.44,77.69,77.44,77.64,45481.0,53.5742,53.7471,53.5742,53.7126,45481.0
2015-10-27 15:30:00,77.66,77.8,77.24,77.58,240000.0,53.7264,53.8232,53.4358,53.671,240000.0
2015-10-28 09:30:00,77.55,78.1,77.55,78.06,24732.0,53.6503,54.0308,53.6503,54.0031,24732.0
2015-10-28 10:00:00,78.05,78.18,77.32,77.52,14836.0,53.9962,54.0861,53.4912,53.6295,14836.0
2015-10-28 10:30:00,77.53,77.57,77.16,77.16,24659.0,53.6365,53.6641,53.3805,53.3805,24659.0
2015-10-28 11:00:00,77.16,77.26,76.96,77.11,22114.0,53.3805,53.4497,53.2421,53.3459,22114.0
2015-10-28 11:30:00,77.08,77.1,76.81,76.96,28136.0,53.3251,53.339,53.1384,53.2421,28136.0
2015-10-28 12:00:00,77.0,77.03,76.84,76.89,17467.0,53.2698,53.2906,53.1591,53.1937,17467.0
2015-10-28 12:30:00,76.86,76.86,76.69,76.79,17646.0,53.1729,53.1729,53.0553,53.1245,17646.0
2015-10-28 13:00:00,76.77,76.81,76.62,76.75,9399.0,53.1107,53.1384,53.0069,53.0968,9399.0
2015-10-28 13:30:00,76.72,77.15,76.69,77.15,20714.0,53.0761,53.3736,53.0553,53.3736,20714.0
2015-10-28 14:00:00,76.95,77.06,75.28,75.72,52526.0,53.2352,53.3113,52.0799,52.3843,52526.0
2015-10-28 14:30:00,75.71,75.9,75.41,75.67,59707.0,52.3774,52.5088,52.1698,52.3497,59707.0
2015-10-28 15:00:00,75.66,75.95,75.6,75.77,84169.0,52.3428,52.5434,52.3013,52.4189,84169.0
2015-10-28 15:30:00,75.78,76.72,75.78,76.7,203786.0,52.4258,53.0761,52.4258,53.0623,203786.0
2015-10-29 09:30:00,76.23,76.7,75.73,76.35,35470.0,52.7371,53.0623,52.3912,52.8201,35470.0
2015-10-29 10:00:00,76.34,76.57,76.24,76.24,71178.0,52.8132,52.9723,52.744,52.744,71178.0
2015-10-29 10:30:00,76.24,76.56,76.19,76.52,24990.0,52.744,52.9654,52.7094,52.9377,24990.0
2015-10-29 11:00:00,76.51,76.72,76.47,76.63,50085.0,52.9308,53.0761,52.9031,53.0138,50085.0
2015-10-29 11:30:00,76.62,77.09,76.61,76.83,45474.0,53.0069,53.3321,53.0,53.1522,45474.0
2015-10-29 12:00:00,76.84,77.42,76.68,77.18,82116.0,53.1591,53.5604,53.0484,53.3943,82116.0
2015-10-29 12:30:00,77.17,77.18,76.77,77.1,42616.0,53.3874,53.3943,53.1107,53.339,42616.0
2015-10-29 13:00:00,77.08,77.21,76.96,77.15,29657.0,53.3251,53.4151,53.2421,53.3736,29657.0
2015-10-29 13:30:00,77.16,77.16,76.94,77.06,23670.0,53.3805,53.3805,53.2283,53.3113,23670.0
2015-10-29 14:00:00,77.06,77.18,76.93,76.94,43374.0,53.3113,53.3943,53.2214,53.2283,43374.0
2015-10-29 14:30:00,76.95,77.21,76.85,77.19,37575.0,53.2352,53.4151,53.166,53.4012,37575.0
2015-10-29 15:00:00,77.19,77.21,76.97,77.03,58637.0,53.4012,53.4151,53.249,53.2906,58637.0
2015-10-29 15:30:00,77.04,77.08,76.2,76.38,366018.0,53.2975,53.3251,52.7163,52.8409,366018.0
2015-10-30 09:30:00,76.8,76.95,74.12,74.17,120511.0,53.1314,53.2352,51.2774,51.312,120511.0
2015-10-30 10:00:00,74.2,74.3,73.74,73.98,169902.0,51.3327,51.4019,51.0145,51.1805,169902.0
2015-10-30 10:30:00,74.0,74.3,73.67,73.81,85410.0,51.1944,51.4019,50.9661,51.0629,85410.0
2015-10-30 11:00:00,73.8,73.84,73.12,73.59,77816.0,51.056,51.0837,50.5856,50.9107,77816.0
2015-10-30 11:30:00,73.59,74.17,73.59,74.07,103173.0,50.9107,51.312,50.9107,51.2428,103173.0
2015-10-30 12:00:00,74.02,74.31,73.9,74.25,105734.0,51.2082,51.4088,51.1252,51.3673,105734.0
2015-10-30 12:30:00,74.19,74.28,73.81,74.01,65560.0,51.3258,51.3881,51.0629,51.2013,65560.0
2015-10-30 13:00:00,74.04,74.17,73.98,74.12,78453.0,51.222,51.312,51.1805,51.2774,78453.0
2015-10-30 13:30:00,74.11,74.28,74.01,74.09,69265.0,51.2704,51.3881,51.2013,51.2566,69265.0
2015-10-30 14:00:00,74.12,74.23,74.03,74.08,98321.0,51.2774,51.3535,51.2151,51.2497,98321.0
2015-10-30 14:30:00,74.08,74.24,73.95,73.99,66944.0,51.2497,51.3604,51.1598,51.1874,66944.0
2015-10-30 15:00:00,73.98,74.26,73.71,73.71,86368.0,51.1805,51.3742,50.9937,50.9937,86368.0
2015-10-30 15:30:00,73.73,73.94,73.71,73.78,245016.0,51.0076,51.1528,50.9937,51.0422,245016.0
2015-11-02 09:30:00,73.79,74.37,73.65,74.2,46084.0,51.0491,51.4503,50.9522,51.3327,46084.0
2015-11-02 10:00:00,74.22,74.51,74.11,74.46,35187.0,51.3465,51.5472,51.2704,51.5126,35187.0
2015-11-02 10:30:00,74.46,74.82,74.29,74.8,39652.0,51.5126,51.7616,51.395,51.7478,39652.0
2015-11-02 11:00:00,74.82,75.31,74.81,75.16,72028.0,51.7616,52.1006,51.7547,51.9969,72028.0
2015-11-02 11:30:00,75.13,75.33,75.06,75.33,83842.0,51.9761,52.1145,51.9277,52.1145,83842.0
2015-11-02 12:00:00,75.34,75.51,75.26,75.28,20560.0,52.1214,52.239,52.066,52.0799,20560.0
2015-11-02 12:30:00,75.28,75.62,75.25,75.6,18699.0,52.0799,52.3151,52.0591,52.3013,18699.0
2015-11-02 13:00:00,75.62,75.62,74.97,75.21,35369.0,52.3151,52.3151,51.8654,52.0314,35369.0
2015-11-02 13:30:00,75.17,75.2,75.0,75.08,57964.0,52.0038,52.0245,51.8862,51.9415,57964.0
2015-11-02 14:00:00,75.12,75.48,75.07,75.32,56624.0,51.9692,52.2182,51.9346,52.1075,56624.0
2015-11-02 14:30:00,75.29,75.55,75.22,75.49,58346.0,52.0868,52.2667,52.0384,52.2252,58346.0
2015-11-02 15:00:00,75.53,75.93,75.53,75.91,71265.0,52.2528,52.5296,52.2528,52.5157,71265.0
2015-11-02 15:30:00,75.94,76.09,75.74,76.06,126444.0,52.5365,52.6402,52.3981,52.6195,126444.0
2015-11-03 09:30:00,75.8,76.22,75.13,75.31,85890.0,52.4396,52.7302,51.9761,52.1006,85890.0
2015-11-03 10:00:00,75.29,75.82,75.29,75.73,52129.0,52.0868,52.4535,52.0868,52.3912,52129.0
2015-11-03 10:30:00,75.76,76.0,75.68,75.95,37902.0,52.4119,52.578,52.3566,52.5434,37902.0
2015-11-03 11:00:00,75.95,75.95,75.49,75.74,27804.0,52.5434,52.5434,52.2252,52.3981,27804.0
2015-11-03 11:30:00,75.74,75.84,75.62,75.81,21399.0,52.3981,52.4673,52.3151,52.4465,21399.0
2015-11-03 12:00:00,75.78,75.78,75.41,75.62,18710.0,52.4258,52.4258,52.1698,52.3151,18710.0
2015-11-03 12:30:00,75.62,75.83,75.61,75.75,20098.0,52.3151,52.4604,52.3082,52.405,20098.0
2015-11-03 13:00:00,75.75,75.87,75.68,75.75,16108.0,52.405,52.488,52.3566,52.405,16108.0
2015-11-03 13:30:00,75.73,75.93,75.7,75.71,16755.0,52.3912,52.5296,52.3704,52.3774,16755.0
2015-11-03 14:00:00,75.71,75.91,75.65,75.91,26509.0,52.3774,52.5157,52.3358,52.5157,26509.0
2015-11-03 14:30:00,75.94,75.96,75.81,75.91,83520.0,52.5365,52.5503,52.4465,52.5157,83520.0
2015-11-03 15:00:00,75.9,75.94,75.82,75.84,55480.0,52.5088,52.5365,52.4535,52.4673,55480.0
2015-11-03 15:30:00,75.84,75.9,75.76,75.87,113180.0,52.4673,52.5088,52.4119,52.488,113180.0
2015-11-04 09:30:00,75.85,76.19,75.61,75.61,36983.0,52.4742,52.7094,52.3082,52.3082,36983.0
2015-11-04 10:00:00,75.62,75.97,75.59,75.75,11498.0,52.3151,52.5572,52.2943,52.405,11498.0
2015-11-04 10:30:00,75.75,75.96,75.48,75.48,12051.0,52.405,52.5503,52.2182,52.2182,12051.0
2015-11-04 11:00:00,75.49,75.53,75.29,75.3,16107.0,52.2252,52.2528,52.0868,52.0937,16107.0
2015-11-04 11:30:00,75.32,75.41,75.12,75.12,8632.0,52.1075,52.1698,51.9692,51.9692,8632.0
2015-11-04 12:00:00,75.17,75.41,75.17,75.28,15890.0,52.0038,52.1698,52.0038,52.0799,15890.0
2015-11-04 12:30:00,75.34,75.48,75.34,75.48,7927.0,52.1214,52.2182,52.1214,52.2182,7927.0
2015-11-04 13:00:00,75.45,75.46,75.26,75.26,7135.0,52.1975,52.2044,52.066,52.066,7135.0
2015-11-04 13:30:00,75.24,75.33,75.16,75.2,9410.0,52.0522,52.1145,51.9969,52.0245,9410.0
2015-11-04 14:00:00,75.19,75.35,75.05,75.05,9841.0,52.0176,52.1283,51.9208,51.9208,9841.0
2015-11-04 14:30:00,75.05,75.21,75.04,75.18,13080.0,51.9208,52.0314,51.9138,52.0107,13080.0
2015-11-04 15:00:00,75.22,75.43,75.14,75.4,20780.0,52.0384,52.1836,51.983,52.1629,20780.0
2015-11-04 15:30:00,75.39,75.52,75.22,75.48,68612.0,52.156,52.2459,52.0384,52.2182,68612.0
2015-11-05 09:30:00,75.32,75.65,74.83,75.58,33388.0,52.1075,52.3358,51.7686,52.2874,33388.0
2015-11-05 10:00:00,75.6,75.77,75.27,75.27,10632.0,52.3013,52.4189,52.073,52.073,10632.0
2015-11-05 10:30:00,75.29,75.44,75.17,75.4,10489.0,52.0868,52.1906,52.0038,52.1629,10489.0
2015-11-05 11:00:00,75.42,75.44,75.29,75.4,5695.0,52.1767,52.1906,52.0868,52.1629,5695.0
2015-11-05 11:30:00,75.35,75.64,75.32,75.55,6922.0,52.1283,52.3289,52.1075,52.2667,6922.0
2015-11-05 12:00:00,75.59,75.67,75.49,75.67,13933.0,52.2943,52.3497,52.2252,52.3497,13933.0
2015-11-05 12:30:00,75.65,75.72,75.54,75.62,6034.0,52.3358,52.3843,52.2597,52.3151,6034.0
2015-11-05 13:00:00,75.63,75.72,75.57,75.64,8230.0,52.322,52.3843,52.2805,52.3289,8230.0
2015-11-05 13:30:00,75.62,75.88,75.58,75.85,17832.0,52.3151,52.495,52.2874,52.4742,17832.0
2015-11-05 14:00:00,75.86,75.91,75.65,75.79,24220.0,52.4811,52.5157,52.3358,52.4327,24220.0
2015-11-05 14:30:00,75.77,76.05,75.75,75.99,38857.0,52.4189,52.6126,52.405,52.5711,38857.0
2015-11-05 15:00:00,75.99,76.26,75.88,76.26,62832.0,52.5711,52.7579,52.495,52.7579,62832.0
2015-11-05 15:30:00,76.24,76.37,76.1,76.33,168785.0,52.744,52.834,52.6472,52.8063,168785.0
2015-11-06 09:30:00,75.57,75.97,74.55,74.93,57782.0,52.2805,52.5572,51.5748,51.8377,57782.0
2015-11-06 10:00:00,74.92,75.0,74.44,74.47,76536.0,51.8308,51.8862,51.4987,51.5195,76536.0
2015-11-06 10:30:00,74.5,74.62,74.25,74.3,35515.0,51.5403,51.6233,51.3673,51.4019,35515.0
2015-11-06 11:00:00,74.31,74.38,73.76,73.96,25297.0,51.4088,51.4572,51.0283,51.1667,25297.0
2015-11-06 11:30:00,73.96,74.28,73.89,73.94,26113.0,51.1667,51.3881,51.1183,51.1528,26113.0
2015-11-06 12:00:00,73.98,74.02,73.71,73.78,19031.0,51.1805,51.2082,50.9937,51.0422,19031.0
2015-11-06 12:30:00,73.78,73.8,73.6,73.8,25281.0,51.0422,51.056,50.9176,51.056,25281.0
2015-11-06 13:00:00,73.83,73.92,73.72,73.76,10325.0,51.0767,51.139,51.0006,51.0283,10325.0
2015-11-06 13:30:00,73.75,73.79,73.41,73.73,22566.0,51.0214,51.0491,50.7862,51.0076,22566.0
2015-11-06 14:00:00,73.73,73.97,73.64,73.68,26248.0,51.0076,51.1736,50.9453,50.973,26248.0
2015-11-06 14:30:00,73.71,73.73,73.23,73.4,26343.0,50.9937,51.0076,50.6617,50.7793,26343.0
2015-11-06 15:00:00,73.4,73.88,73.37,73.85,34968.0,50.7793,51.1113,50.7585,51.0906,34968.0
2015-11-06 15:30:00,73.86,74.05,73.82,73.99,104191.0,51.0975,51.2289,51.0698,51.1874,104191.0
2015-11-09 09:30:00,73.34,73.41,73.11,73.25,58613.0,50.7378,50.7862,50.5786,50.6755,58613.0
2015-11-09 10:00:00,73.26,73.43,72.74,72.84,51159.0,50.6824,50.8,50.3227,50.3918,51159.0
2015-11-09 10:30:00,72.83,73.18,72.82,73.08,34325.0,50.3849,50.6271,50.378,50.5579,34325.0
2015-11-09 11:00:00,73.05,73.07,72.84,72.86,30210.0,50.5371,50.551,50.3918,50.4057,30210.0
2015-11-09 11:30:00,72.85,72.97,72.72,72.72,19768.0,50.3988,50.4818,50.3088,50.3088,19768.0
2015-11-09 12:00:00,72.72,73.12,72.59,73.11,25200.0,50.3088,50.5856,50.2189,50.5786,25200.0
2015-11-09 12:30:00,73.11,73.46,73.08,73.31,27407.0,50.5786,50.8208,50.5579,50.717,27407.0
2015-11-09 13:00:00,73.29,73.31,72.96,73.11,30914.0,50.7032,50.717,50.4749,50.5786,30914.0
2015-11-09 13:30:00,73.15,73.45,72.99,73.37,58291.0,50.6063,50.8139,50.4956,50.7585,58291.0
2015-11-09 14:00:00,73.34,73.41,73.1,73.1,31218.0,50.7378,50.7862,50.5717,50.5717,31218.0
2015-11-09 14:30:00,73.1,73.31,72.97,73.11,40410.0,50.5717,50.717,50.4818,50.5786,40410.0
2015-11-09 15:00:00,73.09,73.35,72.96,73.29,68308.0,50.5648,50.7447,50.4749,50.7032,68308.0
2015-11-09 15:30:00,73.3,73.78,73.3,73.54,174702.0,50.7101,51.0422,50.7101,50.8761,174702.0
2015-11-10 09:30:00,74.3,74.7,74.19,74.6,65452.0,51.4019,51.6786,51.3258,51.6094,65452.0
2015-11-10 10:00:00,74.58,74.84,74.53,74.71,67379.0,51.5956,51.7755,51.561,51.6855,67379.0
2015-11-10 10:30:00,74.68,75.2,74.68,75.15,44597.0,51.6648,52.0245,51.6648,51.9899,44597.0
2015-11-10 11:00:00,75.14,75.53,75.12,75.5,44927.0,51.983,52.2528,51.9692,52.2321,44927.0
2015-11-10 11:30:00,75.48,75.62,75.42,75.45,31555.0,52.2182,52.3151,52.1767,52.1975,31555.0
2015-11-10 12:00:00,75.45,75.47,75.09,75.16,39094.0,52.1975,52.2113,51.9484,51.9969,39094.0
2015-11-10 12:30:00,75.1,75.23,75.06,75.2,36805.0,51.9553,52.0453,51.9277,52.0245,36805.0
2015-11-10 13:00:00,75.15,75.15,74.91,74.96,22752.0,51.9899,51.9899,51.8239,51.8585,22752.0
2015-11-10 13:30:00,74.91,74.91,74.72,74.83,15476.0,51.8239,51.8239,51.6925,51.7686,15476.0
2015-11-10 14:00:00,74.81,74.82,74.61,74.77,22761.0,51.7547,51.7616,51.6164,51.727,22761.0
2015-11-10 14:30:00,74.83,74.9,74.66,74.85,20587.0,51.7686,51.817,51.6509,51.7824,20587.0
2015-11-10 15:00:00,74.84,75.08,74.78,75.08,44244.0,51.7755,51.9415,51.734,51.9415,44244.0
2015-11-10 15:30:00,75.07,75.27,75.01,75.14,119674.0,51.9346,52.073,51.8931,51.983,119674.0
2015-11-11 09:30:00,75.18,75.58,75.14,75.26,20037.0,52.0107,52.2874,51.983,52.066,20037.0
2015-11-11 10:00:00,75.17,75.45,75.14,75.23,18278.0,52.0038,52.1975,51.983,52.0453,18278.0
2015-11-11 10:30:00,75.17,75.28,74.97,75.11,18595.0,52.0038,52.0799,51.8654,51.9623,18595.0
2015-11-11 11:00:00,75.07,75.21,74.97,75.19,47688.0,51.9346,52.0314,51.8654,52.0176,47688.0
2015-11-11 11:30:00,75.2,75.4,75.11,75.35,18235.0,52.0245,52.1629,51.9623,52.1283,18235.0
2015-11-11 12:00:00,75.32,75.75,75.31,75.63,24339.0,52.1075,52.405,52.1006,52.322,24339.0
2015-11-11 12:30:00,75.63,76.04,75.63,76.04,22423.0,52.322,52.6057,52.322,52.6057,22423.0
2015-11-11 13:00:00,76.04,76.18,75.95,75.99,29898.0,52.6057,52.7025,52.5434,52.5711,29898.0
2015-11-11 13:30:00,75.95,75.98,75.83,75.87,17077.0,52.5434,52.5641,52.4604,52.488,17077.0
2015-11-11 14:00:00,75.86,76.13,75.73,76.13,20248.0,52.4811,52.6679,52.3912,52.6679,20248.0
2015-11-11 14:30:00,76.09,76.1,75.82,75.84,27794.0,52.6402,52.6472,52.4535,52.4673,27794.0
2015-11-11 15:00:00,75.85,75.9,75.63,75.74,31201.0,52.4742,52.5088,52.322,52.3981,31201.0
2015-11-11 15:30:00,75.75,75.76,75.58,75.58,76892.0,52.405,52.4119,52.2874,52.2874,76892.0
2015-11-12 09:30:00,75.39,76.08,75.02,75.04,42055.0,52.156,52.6333,51.9,51.9138,42055.0
2015-11-12 10:00:00,75.08,75.16,74.83,75.06,34515.0,51.9415,51.9969,51.7686,51.9277,34515.0
2015-11-12 10:30:00,74.98,75.37,74.88,75.31,17411.0,51.8723,52.1421,51.8031,52.1006,17411.0
2015-11-12 11:00:00,75.33,75.45,75.1,75.19,19986.0,52.1145,52.1975,51.9553,52.0176,19986.0
2015-11-12 11:30:00,75.17,75.27,75.0,75.13,27931.0,52.0038,52.073,51.8862,51.9761,27931.0
2015-11-12 12:00:00,75.13,75.26,74.94,75.05,18607.0,51.9761,52.066,51.8447,51.9208,18607.0
2015-11-12 12:30:00,75.02,75.31,74.89,75.25,22322.0,51.9,52.1006,51.8101,52.0591,22322.0
2015-11-12 13:00:00,75.25,75.4,75.15,75.34,11344.0,52.0591,52.1629,51.9899,52.1214,11344.0
2015-11-12 13:30:00,75.39,75.47,75.21,75.46,13543.0,52.156,52.2113,52.0314,52.2044,13543.0
2015-11-12 14:00:00,75.49,75.51,75.35,75.46,27843.0,52.2252,52.239,52.1283,52.2044,27843.0
2015-11-12 14:30:00,75.49,75.51,75.15,75.28,20820.0,52.2252,52.239,51.9899,52.0799,20820.0
2015-11-12 15:00:00,75.23,75.38,75.21,75.24,26860.0,52.0453,52.1491,52.0314,52.0522,26860.0
2015-11-12 15:30:00,75.22,75.26,74.95,75.01,82136.0,52.0384,52.066,51.8516,51.8931,82136.0
2015-11-13 09:30:00,75.26,75.54,74.64,75.16,23521.0,52.066,52.2597,51.6371,51.9969,23521.0
2015-11-13 10:00:00,75.07,75.15,74.41,74.48,22119.0,51.9346,51.9899,51.478,51.5264,22119.0
2015-11-13 10:30:00,74.48,75.2,74.43,75.16,14326.0,51.5264,52.0245,51.4918,51.9969,14326.0
2015-11-13 11:00:00,75.18,75.39,74.83,75.19,24445.0,52.0107,52.156,51.7686,52.0176,24445.0
2015-11-13 11:30:00,75.14,75.26,74.88,75.26,11585.0,51.983,52.066,51.8031,52.066,11585.0
2015-11-13 12:00:00,75.24,75.32,75.06,75.24,13713.0,52.0522,52.1075,51.9277,52.0522,13713.0
2015-11-13 12:30:00,75.2,75.25,74.74,74.85,14106.0,52.0245,52.0591,51.7063,51.7824,14106.0
2015-11-13 13:00:00,74.86,75.12,74.84,75.03,13352.0,51.7893,51.9692,51.7755,51.9069,13352.0
2015-11-13 13:30:00,75.05,75.1,74.68,74.72,16437.0,51.9208,51.9553,51.6648,51.6925,16437.0
2015-11-13 14:00:00,74.71,74.89,74.68,74.68,16291.0,51.6855,51.8101,51.6648,51.6648,16291.0
2015-11-13 14:30:00,74.69,74.71,74.39,74.39,21157.0,51.6717,51.6855,51.4642,51.4642,21157.0
2015-11-13 15:00:00,74.39,74.56,74.25,74.37,25560.0,51.4642,51.5818,51.3673,51.4503,25560.0
2015-11-13 15:30:00,74.36,74.56,74.26,74.32,60646.0,51.4434,51.5818,51.3742,51.4157,60646.0
2015-11-16 09:30:00,74.31,74.88,67.27,74.59,22540.0,51.4088,51.8031,46.5384,51.6025,22540.0
2015-11-16 10:00:00,74.51,74.69,74.29,74.36,20500.0,51.5472,51.6717,51.395,51.4434,20500.0
2015-11-16 10:30:00,74.43,74.82,74.39,74.81,29425.0,51.4918,51.7616,51.4642,51.7547,29425.0
2015-11-16 11:00:00,74.83,74.96,74.78,74.78,22611.0,51.7686,51.8585,51.734,51.734,22611.0
2015-11-16 11:30:00,74.89,75.21,74.89,75.06,20957.0,51.8101,52.0314,51.8101,51.9277,20957.0
2015-11-16 12:00:00,75.09,75.2,74.94,75.12,22490.0,51.9484,52.0245,51.8447,51.9692,22490.0
2015-11-16 12:30:00,75.16,75.28,75.04,75.04,13248.0,51.9969,52.0799,51.9138,51.9138,13248.0
2015-11-16 13:00:00,75.04,75.28,74.99,75.04,13159.0,51.9138,52.0799,51.8792,51.9138,13159.0
2015-11-16 13:30:00,75.04,75.14,74.87,74.91,13571.0,51.9138,51.983,51.7962,51.8239,13571.0
2015-11-16 14:00:00,74.97,75.0,74.75,74.89,22583.0,51.8654,51.8862,51.7132,51.8101,22583.0
2015-11-16 14:30:00,74.91,74.93,74.72,74.86,27897.0,51.8239,51.8377,51.6925,51.7893,27897.0
2015-11-16 15:00:00,74.86,75.15,74.85,75.02,46956.0,51.7893,51.9899,51.7824,51.9,46956.0
2015-11-16 15:30:00,75.04,75.26,75.01,75.23,91608.0,51.9138,52.066,51.8931,52.0453,91608.0
2015-11-17 09:30:00,74.95,75.43,74.68,75.43,13005.0,51.8516,52.1836,51.6648,52.1836,13005.0
2015-11-17 10:00:00,75.49,75.78,75.38,75.56,32101.0,52.2252,52.4258,52.1491,52.2736,32101.0
2015-11-17 10:30:00,75.59,75.92,75.56,75.86,20816.0,52.2943,52.5226,52.2736,52.4811,20816.0
2015-11-17 11:00:00,75.82,75.98,75.68,75.73,36418.0,52.4535,52.5641,52.3566,52.3912,36418.0
2015-11-17 11:30:00,75.73,75.85,75.67,75.84,10929.0,52.3912,52.4742,52.3497,52.4673,10929.0
2015-11-17 12:00:00,75.83,76.1,75.82,75.88,12888.0,52.4604,52.6472,52.4535,52.495,12888.0
2015-11-17 12:30:00,75.91,75.97,75.62,75.73,10753.0,52.5157,52.5572,52.3151,52.3912,10753.0
2015-11-17 13:00:00,75.76,75.89,75.55,75.63,9000.0,52.4119,52.5019,52.2667,52.322,9000.0
2015-11-17 13:30:00,75.63,75.88,75.63,75.63,14298.0,52.322,52.495,52.322,52.322,14298.0
2015-11-17 14:00:00,75.66,75.72,75.5,75.55,19686.0,52.3428,52.3843,52.2321,52.2667,19686.0
2015-11-17 14:30:00,75.55,75.73,75.52,75.72,27956.0,52.2667,52.3912,52.2459,52.3843,27956.0
2015-11-17 15:00:00,75.69,75.69,75.36,75.61,35666.0,52.3635,52.3635,52.1352,52.3082,35666.0
2015-11-17 15:30:00,75.62,75.71,75.52,75.56,96593.0,52.3151,52.3774,52.2459,52.2736,96593.0
2015-11-18 09:30:00,75.9,75.98,75.47,75.57,24941.0,52.5088,52.5641,52.2113,52.2805,24941.0
2015-11-18 10:00:00,75.58,75.67,75.33,75.4,10912.0,52.2874,52.3497,52.1145,52.1629,10912.0
2015-11-18 10:30:00,75.4,75.52,74.85,74.87,15403.0,52.1629,52.2459,51.7824,51.7962,15403.0
2015-11-18 11:00:00,74.87,75.44,74.77,75.44,13659.0,51.7962,52.1906,51.727,52.1906,13659.0
2015-11-18 11:30:00,75.43,75.61,75.24,75.45,12400.0,52.1836,52.3082,52.0522,52.1975,12400.0
2015-11-18 12:00:00,75.47,75.61,75.24,75.61,10000.0,52.2113,52.3082,52.0522,52.3082,10000.0
2015-11-18 12:30:00,75.69,75.69,75.29,75.55,12893.0,52.3635,52.3635,52.0868,52.2667,12893.0
2015-11-18 13:00:00,75.52,75.52,75.22,75.4,7935.0,52.2459,52.2459,52.0384,52.1629,7935.0
2015-11-18 13:30:00,75.37,75.44,75.2,75.28,5630.0,52.1421,52.1906,52.0245,52.0799,5630.0
2015-11-18 14:00:00,75.14,75.77,75.14,75.56,14883.0,51.983,52.4189,51.983,52.2736,14883.0
2015-11-18 14:30:00,75.46,75.54,75.26,75.54,15920.0,52.2044,52.2597,52.066,52.2597,15920.0
2015-11-18 15:00:00,75.55,75.62,75.39,75.61,22908.0,52.2667,52.3151,52.156,52.3082,22908.0
2015-11-18 15:30:00,75.61,75.78,75.54,75.72,73935.0,52.3082,52.4258,52.2597,52.3843,73935.0
2015-11-19 09:30:00,75.83,75.99,75.46,75.7,29692.0,52.4604,52.5711,52.2044,52.3704,29692.0
2015-11-19 10:00:00,75.78,76.16,75.76,76.0,17857.0,52.4258,52.6887,52.4119,52.578,17857.0
2015-11-19 10:30:00,76.05,76.32,75.88,76.05,22210.0,52.6126,52.7994,52.495,52.6126,22210.0
2015-11-19 11:00:00,76.05,76.33,75.99,76.22,19844.0,52.6126,52.8063,52.5711,52.7302,19844.0
2015-11-19 11:30:00,76.27,76.28,76.1,76.13,17661.0,52.7648,52.7717,52.6472,52.6679,17661.0
2015-11-19 12:00:00,76.11,76.18,75.74,75.82,27847.0,52.6541,52.7025,52.3981,52.4535,27847.0
2015-11-19 12:30:00,75.75,75.75,75.51,75.67,14085.0,52.405,52.405,52.239,52.3497,14085.0
2015-11-19 13:00:00,75.74,75.8,75.55,75.75,17812.0,52.3981,52.4396,52.2667,52.405,17812.0
2015-11-19 13:30:00,75.7,75.84,75.6,75.71,18050.0,52.3704,52.4673,52.3013,52.3774,18050.0
2015-11-19 14:00:00,75.72,75.8,75.59,75.64,17252.0,52.3843,52.4396,52.2943,52.3289,17252.0
2015-11-19 14:30:00,75.63,75.73,75.53,75.69,20007.0,52.322,52.3912,52.2528,52.3635,20007.0
2015-11-19 15:00:00,75.65,75.88,75.61,75.88,30825.0,52.3358,52.495,52.3082,52.495,30825.0
2015-11-19 15:30:00,75.85,76.1,75.79,76.04,171685.0,52.4742,52.6472,52.4327,52.6057,171685.0
2015-11-20 09:30:00,76.29,76.49,76.03,76.47,86539.0,52.7786,52.917,52.5987,52.9031,86539.0
2015-11-20 10:00:00,76.47,76.56,76.2,76.25,35713.0,52.9031,52.9654,52.7163,52.7509,35713.0
2015-11-20 10:30:00,76.25,76.5,76.2,76.4,24128.0,52.7509,52.9239,52.7163,52.8547,24128.0
2015-11-20 11:00:00,76.38,76.42,76.24,76.42,22750.0,52.8409,52.8685,52.744,52.8685,22750.0
2015-11-20 11:30:00,76.43,76.58,76.37,76.52,15407.0,52.8755,52.9792,52.834,52.9377,15407.0
2015-11-20 12:00:00,76.44,76.58,76.34,76.5,14574.0,52.8824,52.9792,52.8132,52.9239,14574.0
2015-11-20 12:30:00,76.47,76.48,76.18,76.33,28660.0,52.9031,52.9101,52.7025,52.8063,28660.0
2015-11-20 13:00:00,76.3,76.39,76.2,76.27,15656.0,52.7855,52.8478,52.7163,52.7648,15656.0
2015-11-20 13:30:00,76.2,76.33,76.16,76.29,15960.0,52.7163,52.8063,52.6887,52.7786,15960.0
2015-11-20 14:00:00,76.27,76.32,76.16,76.23,19739.0,52.7648,52.7994,52.6887,52.7371,19739.0
2015-11-20 14:30:00,76.22,76.29,76.15,76.18,23202.0,52.7302,52.7786,52.6818,52.7025,23202.0
2015-11-20 15:00:00,76.18,76.4,76.17,76.39,36525.0,52.7025,52.8547,52.6956,52.8478,36525.0
2015-11-20 15:30:00,76.37,78.61,75.08,76.52,426763.0,52.834,54.3836,51.9415,52.9377,426763.0
2015-11-23 09:30:00,76.62,77.1,76.62,76.98,8809.0,53.0069,53.339,53.0069,53.256,8809.0
2015-11-23 10:00:00,76.99,77.23,76.89,76.95,14591.0,53.2629,53.4289,53.1937,53.2352,14591.0
2015-11-23 10:30:00,76.91,77.04,76.56,76.67,9073.0,53.2075,53.2975,52.9654,53.0415,9073.0
2015-11-23 11:00:00,76.71,77.03,76.69,76.99,9862.0,53.0692,53.2906,53.0553,53.2629,9862.0
2015-11-23 11:30:00,76.99,76.99,76.59,76.62,8291.0,53.2629,53.2629,52.9862,53.0069,8291.0
2015-11-23 12:00:00,76.64,76.71,76.49,76.55,8136.0,53.0207,53.0692,52.917,52.9585,8136.0
2015-11-23 12:30:00,76.54,76.55,76.36,76.45,8338.0,52.9516,52.9585,52.827,52.8893,8338.0
2015-11-23 13:00:00,76.45,76.64,76.45,76.54,11836.0,52.8893,53.0207,52.8893,52.9516,11836.0
2015-11-23 13:30:00,76.46,76.55,76.32,76.35,8259.0,52.8962,52.9585,52.7994,52.8201,8259.0
2015-11-23 14:00:00,76.32,76.33,76.15,76.28,9162.0,52.7994,52.8063,52.6818,52.7717,9162.0
2015-11-23 14:30:00,76.28,76.33,76.11,76.29,10386.0,52.7717,52.8063,52.6541,52.7786,10386.0
2015-11-23 15:00:00,76.3,76.43,76.25,76.41,22053.0,52.7855,52.8755,52.7509,52.8616,22053.0
2015-11-23 15:30:00,76.45,76.59,76.42,76.53,101028.0,52.8893,52.9862,52.8685,52.9446,101028.0
2015-11-24 09:30:00,76.02,76.38,75.9,76.06,28349.0,52.5918,52.8409,52.5088,52.6195,28349.0
2015-11-24 10:00:00,76.13,76.13,75.75,75.79,11617.0,52.6679,52.6679,52.405,52.4327,11617.0
2015-11-24 10:30:00,75.78,75.78,75.57,75.67,11744.0,52.4258,52.4258,52.2805,52.3497,11744.0
2015-11-24 11:00:00,75.53,75.85,75.53,75.82,16632.0,52.2528,52.4742,52.2528,52.4535,16632.0
2015-11-24 11:30:00,75.84,75.96,75.71,75.77,13701.0,52.4673,52.5503,52.3774,52.4189,13701.0
2015-11-24 12:00:00,75.77,75.89,75.61,75.67,11368.0,52.4189,52.5019,52.3082,52.3497,11368.0
2015-11-24 12:30:00,75.66,75.74,75.55,75.69,17205.0,52.3428,52.3981,52.2667,52.3635,17205.0
2015-11-24 13:00:00,75.7,75.95,75.7,75.83,53287.0,52.3704,52.5434,52.3704,52.4604,53287.0
2015-11-24 13:30:00,75.87,76.01,75.8,75.96,41445.0,52.488,52.5849,52.4396,52.5503,41445.0
2015-11-24 14:00:00,75.97,76.14,75.89,76.0,18134.0,52.5572,52.6748,52.5019,52.578,18134.0
2015-11-24 14:30:00,76.01,76.18,75.98,76.14,15612.0,52.5849,52.7025,52.5641,52.6748,15612.0
2015-11-24 15:00:00,76.13,76.28,76.05,76.19,23962.0,52.6679,52.7717,52.6126,52.7094,23962.0
2015-11-24 15:30:00,76.2,76.2,75.92,75.99,61580.0,52.7163,52.7163,52.5226,52.5711,61580.0
2015-11-25 09:30:00,76.13,76.54,76.13,76.32,9003.0,52.6679,52.9516,52.6679,52.7994,9003.0
2015-11-25 10:00:00,76.29,76.72,76.24,76.58,22487.0,52.7786,53.0761,52.744,52.9792,22487.0
2015-11-25 10:30:00,76.61,76.85,76.6,76.82,11417.0,53.0,53.166,52.9931,53.1453,11417.0
2015-11-25 11:00:00,76.81,76.83,76.34,76.38,15708.0,53.1384,53.1522,52.8132,52.8409,15708.0
2015-11-25 11:30:00,76.39,76.47,76.31,76.4,22407.0,52.8478,52.9031,52.7924,52.8547,22407.0
2015-11-25 12:00:00,76.41,76.6,76.38,76.38,29808.0,52.8616,52.9931,52.8409,52.8409,29808.0
2015-11-25 12:30:00,76.37,76.42,76.24,76.33,13903.0,52.834,52.8685,52.744,52.8063,13903.0
2015-11-25 13:00:00,76.36,76.36,76.15,76.18,11658.0,52.827,52.827,52.6818,52.7025,11658.0
2015-11-25 13:30:00,76.18,76.42,76.13,76.41,17162.0,52.7025,52.8685,52.6679,52.8616,17162.0
2015-11-25 14:00:00,76.42,76.6,76.38,76.6,16660.0,52.8685,52.9931,52.8409,52.9931,16660.0
2015-11-25 14:30:00,76.61,76.83,76.57,76.79,24872.0,53.0,53.1522,52.9723,53.1245,24872.0
2015-11-25 15:00:00,76.82,76.91,76.76,76.87,28231.0,53.1453,53.2075,53.1038,53.1799,28231.0
2015-11-25 15:30:00,76.86,76.88,76.67,76.8,78542.0,53.1729,53.1868,53.0415,53.1314,78542.0
2015-11-27 09:30:00,76.97,77.29,76.58,77.12,11209.0,53.249,53.4704,52.9792,53.3528,11209.0
2015-11-27 10:00:00,77.06,77.86,76.9,77.86,22654.0,53.3113,53.8648,53.2006,53.8648,22654.0
2015-11-27 10:30:00,77.85,77.85,77.45,77.71,15828.0,53.8578,53.8578,53.5811,53.761,15828.0
2015-11-27 11:00:00,77.7,77.87,77.59,77.62,12135.0,53.7541,53.8717,53.678,53.6987,12135.0
2015-11-27 11:30:00,77.63,77.67,77.23,77.29,12156.0,53.7056,53.7333,53.4289,53.4704,12156.0
2015-11-27 12:00:00,77.28,77.44,77.23,77.34,18604.0,53.4635,53.5742,53.4289,53.505,18604.0
2015-11-27 12:30:00,77.34,77.71,77.34,77.71,50084.0,53.505,53.761,53.505,53.761,50084.0
2015-11-30 09:30:00,78.09,78.36,77.53,78.17,58622.0,54.0239,54.2107,53.6365,54.0792,58622.0
2015-11-30 10:00:00,78.23,78.47,78.0,78.33,63145.0,54.1207,54.2868,53.9616,54.1899,63145.0
2015-11-30 10:30:00,78.27,78.27,77.64,77.67,25848.0,54.1484,54.1484,53.7126,53.7333,25848.0
2015-11-30 11:00:00,77.67,77.8,77.18,77.18,39591.0,53.7333,53.8232,53.3943,53.3943,39591.0
2015-11-30 11:30:00,77.2,77.24,76.9,76.95,17314.0,53.4082,53.4358,53.2006,53.2352,17314.0
2015-11-30 12:00:00,76.92,77.06,76.67,77.0,26422.0,53.2145,53.3113,53.0415,53.2698,26422.0
2015-11-30 12:30:00,76.97,77.12,76.82,76.93,19371.0,53.249,53.3528,53.1453,53.2214,19371.0
2015-11-30 13:00:00,76.91,77.02,76.83,76.84,18721.0,53.2075,53.2836,53.1522,53.1591,18721.0
2015-11-30 13:30:00,76.84,76.84,76.65,76.65,48901.0,53.1591,53.1591,53.0277,53.0277,48901.0
2015-11-30 14:00:00,76.65,76.9,76.64,76.82,21561.0,53.0277,53.2006,53.0207,53.1453,21561.0
2015-11-30 14:30:00,76.81,77.03,76.72,76.88,30281.0,53.1384,53.2906,53.0761,53.1868,30281.0
2015-11-30 15:00:00,76.9,76.9,76.28,76.41,38623.0,53.2006,53.2006,52.7717,52.8616,38623.0
2015-11-30 15:30:00,76.39,76.77,76.35,76.37,188542.0,52.8478,53.1107,52.8201,52.834,188542.0
2015-12-01 09:30:00,76.8,77.37,76.36,77.0,48739.0,53.1314,53.5258,52.827,53.2698,48739.0
2015-12-01 10:00:00,77.07,77.23,76.8,77.23,122007.0,53.3182,53.4289,53.1314,53.4289,122007.0
2015-12-01 10:30:00,77.25,77.26,77.07,77.13,28389.0,53.4428,53.4497,53.3182,53.3597,28389.0
2015-12-01 11:00:00,77.16,77.17,76.98,77.0,17600.0,53.3805,53.3874,53.256,53.2698,17600.0
2015-12-01 11:30:00,77.02,77.22,76.94,77.13,17080.0,53.2836,53.422,53.2283,53.3597,17080.0
2015-12-01 12:00:00,77.13,77.23,77.07,77.16,13946.0,53.3597,53.4289,53.3182,53.3805,13946.0
2015-12-01 12:30:00,77.2,77.41,77.2,77.4,9036.0,53.4082,53.5534,53.4082,53.5465,9036.0
2015-12-01 13:00:00,77.39,77.39,77.22,77.25,14317.0,53.5396,53.5396,53.422,53.4428,14317.0
2015-12-01 13:30:00,77.27,77.32,77.15,77.21,18500.0,53.4566,53.4912,53.3736,53.4151,18500.0
2015-12-01 14:00:00,77.22,77.69,77.18,77.67,45388.0,53.422,53.7471,53.3943,53.7333,45388.0
2015-12-01 14:30:00,77.67,77.73,77.57,77.63,28798.0,53.7333,53.7748,53.6641,53.7056,28798.0
2015-12-01 15:00:00,77.66,77.77,77.59,77.7,27796.0,53.7264,53.8025,53.678,53.7541,27796.0
2015-12-01 15:30:00,77.68,77.98,77.67,77.96,74013.0,53.7402,53.9478,53.7333,53.9339,74013.0
2015-12-02 09:30:00,77.75,77.77,77.08,77.53,13194.0,53.7887,53.8025,53.3251,53.6365,13194.0
2015-12-02 10:00:00,77.54,77.86,77.48,77.86,74753.0,53.6434,53.8648,53.6019,53.8648,74753.0
2015-12-02 10:30:00,77.86,78.25,77.83,78.19,24294.0,53.8648,54.1346,53.844,54.0931,24294.0
2015-12-02 11:00:00,78.17,78.23,77.99,78.02,26428.0,54.0792,54.1207,53.9547,53.9754,26428.0
2015-12-02 11:30:00,77.99,78.03,77.82,77.99,13125.0,53.9547,53.9824,53.8371,53.9547,13125.0
2015-12-02 12:00:00,77.95,77.98,77.72,77.87,10037.0,53.927,53.9478,53.7679,53.8717,10037.0
2015-12-02 12:30:00,77.88,77.9,77.53,77.55,15863.0,53.8786,53.8924,53.6365,53.6503,15863.0
2015-12-02 13:00:00,77.56,77.92,77.54,77.87,64083.0,53.6572,53.9063,53.6434,53.8717,64083.0
2015-12-02 13:30:00,77.88,77.91,77.59,77.65,6029.0,53.8786,53.8993,53.678,53.7195,6029.0
2015-12-02 14:00:00,77.56,77.59,77.32,77.41,25577.0,53.6572,53.678,53.4912,53.5534,25577.0
2015-12-02 14:30:00,77.37,77.4,77.17,77.28,15555.0,53.5258,53.5465,53.3874,53.4635,15555.0
2015-12-02 15:00:00,77.28,77.36,77.19,77.19,28199.0,53.4635,53.5189,53.4012,53.4012,28199.0
2015-12-02 15:30:00,77.21,77.58,76.58,76.69,139441.0,53.4151,53.671,52.9792,53.0553,139441.0
2015-12-03 09:30:00,76.44,76.49,75.78,75.78,23014.0,52.8824,52.917,52.4258,52.4258,23014.0
2015-12-03 10:00:00,75.7,75.9,75.51,75.81,26609.0,52.3704,52.5088,52.239,52.4465,26609.0
2015-12-03 10:30:00,75.77,75.91,75.66,75.8,9607.0,52.4189,52.5157,52.3428,52.4396,9607.0
2015-12-03 11:00:00,75.74,76.18,75.74,76.17,12473.0,52.3981,52.7025,52.3981,52.6956,12473.0
2015-12-03 11:30:00,76.22,76.29,76.0,76.22,15285.0,52.7302,52.7786,52.578,52.7302,15285.0
2015-12-03 12:00:00,76.23,76.24,75.82,75.9,40777.0,52.7371,52.744,52.4535,52.5088,40777.0
2015-12-03 12:30:00,75.93,75.93,75.74,75.74,11683.0,52.5296,52.5296,52.3981,52.3981,11683.0
2015-12-03 13:00:00,75.73,75.85,75.57,75.73,18115.0,52.3912,52.4742,52.2805,52.3912,18115.0
2015-12-03 13:30:00,75.71,75.76,75.22,75.26,19782.0,52.3774,52.4119,52.0384,52.066,19782.0
2015-12-03 14:00:00,75.24,75.5,75.2,75.45,32256.0,52.0522,52.2321,52.0245,52.1975,32256.0
2015-12-03 14:30:00,75.44,75.45,75.22,75.39,20751.0,52.1906,52.1975,52.0384,52.156,20751.0
2015-12-03 15:00:00,75.4,75.57,75.25,75.25,21486.0,52.1629,52.2805,52.0591,52.0591,21486.0
2015-12-03 15:30:00,75.23,75.39,75.06,75.29,128086.0,52.0453,52.156,51.9277,52.0868,128086.0
2015-12-04 09:30:00,75.72,76.75,75.72,76.59,59086.0,52.3843,53.0968,52.3843,52.9862,59086.0
2015-12-04 10:00:00,76.68,77.21,76.45,77.1,32422.0,53.0484,53.4151,52.8893,53.339,32422.0
2015-12-04 10:30:00,77.13,77.5,77.07,77.18,24252.0,53.3597,53.6157,53.3182,53.3943,24252.0
2015-12-04 11:00:00,77.21,77.24,77.01,77.18,15897.0,53.4151,53.4358,53.2767,53.3943,15897.0
2015-12-04 11:30:00,77.21,77.22,76.87,77.02,17883.0,53.4151,53.422,53.1799,53.2836,17883.0
2015-12-04 12:00:00,77.07,77.27,76.86,77.16,22551.0,53.3182,53.4566,53.1729,53.3805,22551.0
2015-12-04 12:30:00,77.2,77.7,77.2,77.63,27133.0,53.4082,53.7541,53.4082,53.7056,27133.0
2015-12-04 13:00:00,77.55,77.89,77.52,77.52,26479.0,53.6503,53.8855,53.6295,53.6295,26479.0
2015-12-04 13:30:00,77.49,77.52,76.96,77.1,33805.0,53.6088,53.6295,53.2421,53.339,33805.0
2015-12-04 14:00:00,77.1,77.29,76.94,77.16,84324.0,53.339,53.4704,53.2283,53.3805,84324.0
2015-12-04 14:30:00,77.13,77.46,77.07,77.32,23162.0,53.3597,53.588,53.3182,53.4912,23162.0
2015-12-04 15:00:00,77.3,77.58,77.14,77.16,40192.0,53.4773,53.671,53.3667,53.3805,40192.0
2015-12-04 15:30:00,77.17,77.42,76.92,77.37,163693.0,53.3874,53.5604,53.2145,53.5258,163693.0
2015-12-07 09:30:00,77.39,77.39,76.89,77.08,94167.0,53.5396,53.5396,53.1937,53.3251,94167.0
2015-12-07 10:00:00,77.06,77.21,76.98,77.1,27734.0,53.3113,53.4151,53.256,53.339,27734.0
2015-12-07 10:30:00,77.14,77.16,76.59,76.66,33194.0,53.3667,53.3805,52.9862,53.0346,33194.0
2015-12-07 11:00:00,76.63,76.64,76.39,76.49,22685.0,53.0138,53.0207,52.8478,52.917,22685.0
2015-12-07 11:30:00,76.52,76.6,76.37,76.5,32567.0,52.9377,52.9931,52.834,52.9239,32567.0
2015-12-07 12:00:00,76.47,76.52,76.35,76.37,12215.0,52.9031,52.9377,52.8201,52.834,12215.0
2015-12-07 12:30:00,76.36,76.4,76.1,76.11,7235.0,52.827,52.8547,52.6472,52.6541,7235.0
2015-12-07 13:00:00,76.1,76.24,76.02,76.22,16535.0,52.6472,52.744,52.5918,52.7302,16535.0
2015-12-07 13:30:00,76.19,76.19,75.9,76.05,9600.0,52.7094,52.7094,52.5088,52.6126,9600.0
2015-12-07 14:00:00,76.04,76.28,75.93,76.01,26110.0,52.6057,52.7717,52.5296,52.5849,26110.0
2015-12-07 14:30:00,76.01,76.15,75.97,76.03,14319.0,52.5849,52.6818,52.5572,52.5987,14319.0
2015-12-07 15:00:00,76.01,76.34,75.99,76.22,38452.0,52.5849,52.8132,52.5711,52.7302,38452.0
2015-12-07 15:30:00,76.25,76.4,76.16,76.19,110833.0,52.7509,52.8547,52.6887,52.7094,110833.0
2015-12-08 09:30:00,75.95,76.25,75.46,75.46,34241.0,52.5434,52.7509,52.2044,52.2044,34241.0
2015-12-08 10:00:00,75.52,75.84,75.36,75.42,24130.0,52.2459,52.4673,52.1352,52.1767,24130.0
2015-12-08 10:30:00,75.44,75.75,75.3,75.62,16983.0,52.1906,52.405,52.0937,52.3151,16983.0
2015-12-08 11:00:00,75.67,75.94,75.64,75.84,18561.0,52.3497,52.5365,52.3289,52.4673,18561.0
2015-12-08 11:30:00,75.8,76.19,75.76,76.14,18613.0,52.4396,52.7094,52.4119,52.6748,18613.0
2015-12-08 12:00:00,76.13,76.13,75.93,76.0,12825.0,52.6679,52.6679,52.5296,52.578,12825.0
2015-12-08 12:30:00,75.97,76.04,75.92,76.0,12414.0,52.5572,52.6057,52.5226,52.578,12414.0
2015-12-08 13:00:00,76.01,76.22,75.97,76.19,42787.0,52.5849,52.7302,52.5572,52.7094,42787.0
2015-12-08 13:30:00,76.2,76.28,75.99,76.17,24672.0,52.7163,52.7717,52.5711,52.6956,24672.0
2015-12-08 14:00:00,76.18,76.47,76.15,76.46,12250.0,52.7025,52.9031,52.6818,52.8962,12250.0
2015-12-08 14:30:00,76.44,76.47,76.28,76.41,32101.0,52.8824,52.9031,52.7717,52.8616,32101.0
2015-12-08 15:00:00,76.38,76.46,76.08,76.12,33853.0,52.8409,52.8962,52.6333,52.661,33853.0
2015-12-08 15:30:00,76.08,76.5,76.08,76.4,92372.0,52.6333,52.9239,52.6333,52.8547,92372.0
2015-12-09 09:30:00,75.82,75.9,75.18,75.72,27125.0,52.4535,52.5088,52.0107,52.3843,27125.0
2015-12-09 10:00:00,75.69,76.2,75.69,76.12,11060.0,52.3635,52.7163,52.3635,52.661,11060.0
2015-12-09 10:30:00,76.2,76.36,76.08,76.17,8154.0,52.7163,52.827,52.6333,52.6956,8154.0
2015-12-09 11:00:00,76.16,76.39,76.05,76.33,91908.0,52.6887,52.8478,52.6126,52.8063,91908.0
2015-12-09 11:30:00,76.34,76.47,76.27,76.34,56605.0,52.8132,52.9031,52.7648,52.8132,56605.0
2015-12-09 12:00:00,76.31,76.37,75.97,75.98,32529.0,52.7924,52.834,52.5572,52.5641,32529.0
2015-12-09 12:30:00,75.92,75.97,75.53,75.56,10334.0,52.5226,52.5572,52.2528,52.2736,10334.0
2015-12-09 13:00:00,75.43,75.7,75.39,75.66,8348.0,52.1836,52.3704,52.156,52.3428,8348.0
2015-12-09 13:30:00,75.62,75.87,75.56,75.87,6826.0,52.3151,52.488,52.2736,52.488,6826.0
2015-12-09 14:00:00,75.83,75.83,75.58,75.58,10217.0,52.4604,52.4604,52.2874,52.2874,10217.0
2015-12-09 14:30:00,75.53,75.65,75.46,75.48,10907.0,52.2528,52.3358,52.2044,52.2182,10907.0
2015-12-09 15:00:00,75.46,75.77,75.46,75.6,49803.0,52.2044,52.4189,52.2044,52.3013,49803.0
2015-12-09 15:30:00,75.73,75.84,75.63,75.76,60890.0,52.3912,52.4673,52.322,52.4119,60890.0
2015-12-10 09:30:00,75.87,76.22,75.69,75.69,10906.0,52.488,52.7302,52.3635,52.3635,10906.0
2015-12-10 10:00:00,75.7,75.79,75.28,75.44,16072.0,52.3704,52.4327,52.0799,52.1906,16072.0
2015-12-10 10:30:00,75.45,75.72,75.28,75.3,11546.0,52.1975,52.3843,52.0799,52.0937,11546.0
2015-12-10 11:00:00,75.34,75.37,75.04,75.08,6163.0,52.1214,52.1421,51.9138,51.9415,6163.0
2015-12-10 11:30:00,75.01,75.15,74.88,75.08,21096.0,51.8931,51.9899,51.8031,51.9415,21096.0
2015-12-10 12:00:00,75.11,75.19,74.81,74.88,16920.0,51.9623,52.0176,51.7547,51.8031,16920.0
2015-12-10 12:30:00,74.81,75.1,74.79,75.1,11039.0,51.7547,51.9553,51.7409,51.9553,11039.0
2015-12-10 13:00:00,75.06,75.08,74.84,74.89,12582.0,51.9277,51.9415,51.7755,51.8101,12582.0
2015-12-10 13:30:00,74.93,75.14,74.91,75.11,10984.0,51.8377,51.983,51.8239,51.9623,10984.0
2015-12-10 14:00:00,75.12,75.15,74.97,75.13,10967.0,51.9692,51.9899,51.8654,51.9761,10967.0
2015-12-10 14:30:00,75.14,75.26,75.07,75.09,14396.0,51.983,52.066,51.9346,51.9484,14396.0
2015-12-10 15:00:00,75.06,75.07,74.79,74.81,18043.0,51.9277,51.9346,51.7409,51.7547,18043.0
2015-12-10 15:30:00,74.8,74.82,74.53,74.65,52306.0,51.7478,51.7616,51.561,51.644,52306.0
2015-12-11 09:30:00,74.4,74.58,74.1,74.25,24314.0,51.4711,51.5956,51.2635,51.3673,24314.0
2015-12-11 10:00:00,74.4,75.01,74.26,75.01,80161.0,51.4711,51.8931,51.3742,51.8931,80161.0
2015-12-11 10:30:00,75.0,75.33,74.96,74.96,32977.0,51.8862,52.1145,51.8585,51.8585,32977.0
2015-12-11 11:00:00,75.03,75.5,74.81,75.41,16428.0,51.9069,52.2321,51.7547,52.1698,16428.0
2015-12-11 11:30:00,75.45,75.49,75.15,75.3,19797.0,52.1975,52.2252,51.9899,52.0937,19797.0
2015-12-11 12:00:00,75.31,75.38,74.9,74.93,17660.0,52.1006,52.1491,51.817,51.8377,17660.0
2015-12-11 12:30:00,74.93,75.2,74.93,75.02,14662.0,51.8377,52.0245,51.8377,51.9,14662.0
2015-12-11 13:00:00,75.02,75.16,74.8,74.8,11376.0,51.9,51.9969,51.7478,51.7478,11376.0
2015-12-11 13:30:00,74.85,74.98,74.75,74.88,21249.0,51.7824,51.8723,51.7132,51.8031,21249.0
2015-12-11 14:00:00,74.89,75.04,74.76,74.8,22423.0,51.8101,51.9138,51.7201,51.7478,22423.0
2015-12-11 14:30:00,74.77,74.88,74.62,74.62,28627.0,51.727,51.8031,51.6233,51.6233,28627.0
2015-12-11 15:00:00,74.63,74.66,74.27,74.42,15958.0,51.6302,51.6509,51.3811,51.4849,15958.0
2015-12-11 15:30:00,74.42,74.95,74.29,74.91,138385.0,51.4849,51.8516,51.395,51.8239,138385.0
2015-12-14 09:30:00,74.51,75.01,73.98,74.09,44100.0,51.5472,51.8931,51.1805,51.2566,44100.0
2015-12-14 10:00:00,74.12,74.47,73.84,73.89,34827.0,51.2774,51.5195,51.0837,51.1183,34827.0
2015-12-14 10:30:00,73.92,74.4,73.82,74.34,36428.0,51.139,51.4711,51.0698,51.4296,36428.0
2015-12-14 11:00:00,74.34,74.34,73.95,73.99,23428.0,51.4296,51.4296,51.1598,51.1874,23428.0
2015-12-14 11:30:00,73.97,74.0,73.6,74.0,21021.0,51.1736,51.1944,50.9176,51.1944,21021.0
2015-12-14 12:00:00,73.99,74.24,73.83,74.22,22007.0,51.1874,51.3604,51.0767,51.3465,22007.0
2015-12-14 12:30:00,74.23,74.54,74.02,74.54,29735.0,51.3535,51.5679,51.2082,51.5679,29735.0
2015-12-14 13:00:00,74.51,74.53,74.32,74.53,37503.0,51.5472,51.561,51.4157,51.561,37503.0
2015-12-14 13:30:00,74.52,74.57,74.36,74.57,22382.0,51.5541,51.5887,51.4434,51.5887,22382.0
2015-12-14 14:00:00,74.57,74.62,74.27,74.32,51693.0,51.5887,51.6233,51.3811,51.4157,51693.0
2015-12-14 14:30:00,74.3,74.49,74.25,74.45,35691.0,51.4019,51.5333,51.3673,51.5057,35691.0
2015-12-14 15:00:00,74.42,74.58,74.28,74.5,37987.0,51.4849,51.5956,51.3881,51.5403,37987.0
2015-12-14 15:30:00,74.5,74.84,74.5,74.72,141778.0,51.5403,51.7755,51.5403,51.6925,141778.0
2015-12-15 09:30:00,74.95,75.39,74.7,75.26,42459.0,52.3384,52.6457,52.1639,52.5549,42459.0
2015-12-15 10:00:00,75.27,75.35,74.87,75.08,48072.0,52.5619,52.6178,52.2826,52.4292,48072.0
2015-12-15 10:30:00,75.01,75.1,74.82,75.03,20809.0,52.3803,52.4432,52.2477,52.3943,20809.0
2015-12-15 11:00:00,75.02,75.05,74.64,74.7,56718.0,52.3873,52.4083,52.122,52.1639,56718.0
2015-12-15 11:30:00,74.71,74.86,74.66,74.73,44434.0,52.1708,52.2756,52.1359,52.1848,44434.0
2015-12-15 12:00:00,74.73,74.87,74.64,74.83,26210.0,52.1848,52.2826,52.122,52.2546,26210.0
2015-12-15 12:30:00,74.83,75.22,74.82,75.22,28447.0,52.2546,52.527,52.2477,52.527,28447.0
2015-12-15 13:00:00,75.17,75.17,74.87,74.95,18381.0,52.4921,52.4921,52.2826,52.3384,18381.0
2015-12-15 13:30:00,74.95,75.31,74.83,75.27,26661.0,52.3384,52.5898,52.2546,52.5619,26661.0
2015-12-15 14:00:00,75.24,75.26,74.98,75.0,42356.0,52.541,52.5549,52.3594,52.3734,42356.0
2015-12-15 14:30:00,75.02,75.15,74.91,75.0,28728.0,52.3873,52.4781,52.3105,52.3734,28728.0
2015-12-15 15:00:00,75.02,75.03,74.53,74.55,47750.0,52.3873,52.3943,52.0452,52.0591,47750.0
2015-12-15 15:30:00,74.52,74.61,74.46,74.51,132645.0,52.0382,52.101,51.9963,52.0312,132645.0
2015-12-16 09:30:00,75.37,75.65,75.24,75.59,79402.0,52.6317,52.8273,52.541,52.7854,79402.0
2015-12-16 10:00:00,75.59,75.61,75.35,75.54,32542.0,52.7854,52.7993,52.6178,52.7504,32542.0
2015-12-16 10:30:00,75.51,76.06,75.49,76.04,34223.0,52.7295,53.1136,52.7155,53.0996,34223.0
2015-12-16 11:00:00,76.03,76.06,75.88,76.03,29636.0,53.0926,53.1136,52.9879,53.0926,29636.0
2015-12-16 11:30:00,76.02,76.21,75.96,76.2,26415.0,53.0856,53.2183,53.0437,53.2113,26415.0
2015-12-16 12:00:00,76.21,76.37,76.16,76.32,45860.0,53.2183,53.33,53.1834,53.2951,45860.0
2015-12-16 12:30:00,76.3,76.3,75.87,75.93,25855.0,53.2812,53.2812,52.9809,53.0228,25855.0
2015-12-16 13:00:00,75.94,76.17,75.93,76.11,13625.0,53.0298,53.1904,53.0228,53.1485,13625.0
2015-12-16 13:30:00,76.13,76.22,76.0,76.05,19810.0,53.1625,53.2253,53.0717,53.1066,19810.0
2015-12-16 14:00:00,76.01,76.25,75.38,75.8,111593.0,53.0787,53.2462,52.6387,52.932,111593.0
2015-12-16 14:30:00,75.8,76.23,75.71,76.19,77013.0,52.932,53.2323,52.8692,53.2044,77013.0
2015-12-16 15:00:00,76.15,76.15,75.58,75.88,102113.0,53.1764,53.1764,52.7784,52.9879,102113.0
2015-12-16 15:30:00,75.9,76.12,75.56,75.65,239875.0,53.0018,53.1555,52.7644,52.8273,239875.0
2015-12-17 09:30:00,75.86,76.12,75.45,75.77,68177.0,52.9739,53.1555,52.6876,52.9111,68177.0
2015-12-17 10:00:00,75.71,75.75,75.43,75.68,53112.0,52.8692,52.8971,52.6736,52.8482,53112.0
2015-12-17 10:30:00,75.72,75.87,75.57,75.81,72141.0,52.8761,52.9809,52.7714,52.939,72141.0
2015-12-17 11:00:00,75.85,75.92,75.51,75.61,34134.0,52.9669,53.0158,52.7295,52.7993,34134.0
2015-12-17 11:30:00,75.61,75.84,75.59,75.63,35274.0,52.7993,52.9599,52.7854,52.8133,35274.0
2015-12-17 12:00:00,75.59,75.79,75.57,75.61,28523.0,52.7854,52.925,52.7714,52.7993,28523.0
2015-12-17 12:30:00,75.63,75.66,75.36,75.39,24824.0,52.8133,52.8342,52.6248,52.6457,24824.0
2015-12-17 13:00:00,75.4,75.75,75.36,75.63,56222.0,52.6527,52.8971,52.6248,52.8133,56222.0
2015-12-17 13:30:00,75.66,75.79,75.6,75.63,46970.0,52.8342,52.925,52.7923,52.8133,46970.0
2015-12-17 14:00:00,75.61,75.71,75.54,75.56,32679.0,52.7993,52.8692,52.7504,52.7644,32679.0
2015-12-17 14:30:00,75.61,75.73,75.45,75.58,29866.0,52.7993,52.8831,52.6876,52.7784,29866.0
2015-12-17 15:00:00,75.61,75.69,75.4,75.53,57941.0,52.7993,52.8552,52.6527,52.7435,57941.0
2015-12-17 15:30:00,75.55,75.68,75.34,75.35,209545.0,52.7574,52.8482,52.6108,52.6178,209545.0
2015-12-18 09:30:00,75.1,75.3,74.82,75.06,169442.0,52.4432,52.5829,52.2477,52.4153,169442.0
2015-12-18 10:00:00,75.09,75.18,74.82,74.94,48042.0,52.4362,52.4991,52.2477,52.3315,48042.0
2015-12-18 10:30:00,74.98,75.03,74.53,74.93,29809.0,52.3594,52.3943,52.0452,52.3245,29809.0
2015-12-18 11:00:00,74.94,75.14,74.88,74.89,44675.0,52.3315,52.4711,52.2896,52.2965,44675.0
2015-12-18 11:30:00,74.93,75.05,74.85,74.89,20571.0,52.3245,52.4083,52.2686,52.2965,20571.0
2015-12-18 12:00:00,74.89,75.09,74.85,74.92,59312.0,52.2965,52.4362,52.2686,52.3175,59312.0
2015-12-18 12:30:00,74.89,74.92,74.71,74.74,27545.0,52.2965,52.3175,52.1708,52.1918,27545.0
2015-12-18 13:00:00,74.78,74.95,74.73,74.86,23294.0,52.2197,52.3384,52.1848,52.2756,23294.0
2015-12-18 13:30:00,74.87,75.05,74.86,74.86,27329.0,52.2826,52.4083,52.2756,52.2756,27329.0
2015-12-18 14:00:00,74.88,75.04,74.85,74.96,87695.0,52.2896,52.4013,52.2686,52.3454,87695.0
2015-12-18 14:30:00,74.97,75.09,74.81,75.02,77078.0,52.3524,52.4362,52.2407,52.3873,77078.0
2015-12-18 15:00:00,75.03,75.1,74.87,75.05,57003.0,52.3943,52.4432,52.2826,52.4083,57003.0
2015-12-18 15:30:00,75.04,75.18,74.68,74.71,160170.0,52.4013,52.4991,52.1499,52.1708,160170.0
2015-12-21 09:30:00,75.25,75.54,75.01,75.32,53728.0,52.5479,52.7504,52.3803,52.5968,53728.0
2015-12-21 10:00:00,75.32,75.48,75.25,75.48,64608.0,52.5968,52.7085,52.5479,52.7085,64608.0
2015-12-21 10:30:00,75.53,75.62,75.39,75.41,35621.0,52.7435,52.8063,52.6457,52.6597,35621.0
2015-12-21 11:00:00,75.41,75.46,75.23,75.34,110244.0,52.6597,52.6946,52.534,52.6108,110244.0
2015-12-21 11:30:00,75.33,75.52,75.28,75.52,23059.0,52.6038,52.7365,52.5689,52.7365,23059.0
2015-12-21 12:00:00,75.56,75.64,75.44,75.47,39425.0,52.7644,52.8203,52.6806,52.7016,39425.0
2015-12-21 12:30:00,75.48,75.63,75.36,75.54,17731.0,52.7085,52.8133,52.6248,52.7504,17731.0
2015-12-21 13:00:00,75.55,75.83,75.53,75.8,29316.0,52.7574,52.953,52.7435,52.932,29316.0
2015-12-21 13:30:00,75.81,75.97,75.73,75.79,21285.0,52.939,53.0507,52.8831,52.925,21285.0
2015-12-21 14:00:00,75.81,75.85,75.41,75.47,33577.0,52.939,52.9669,52.6597,52.7016,33577.0
2015-12-21 14:30:00,75.44,75.55,75.42,75.52,31666.0,52.6806,52.7574,52.6667,52.7365,31666.0
2015-12-21 15:00:00,75.5,75.59,75.36,75.47,62499.0,52.7225,52.7854,52.6248,52.7016,62499.0
2015-12-21 15:30:00,75.46,75.86,75.45,75.86,111666.0,52.6946,52.9739,52.6876,52.9739,111666.0
2015-12-22 09:30:00,76.17,76.57,75.83,76.3,21189.0,53.1904,53.4697,52.953,53.2812,21189.0
2015-12-22 10:00:00,76.36,76.42,76.14,76.31,28373.0,53.3231,53.365,53.1694,53.2881,28373.0
2015-12-22 10:30:00,76.34,76.76,76.31,76.73,40683.0,53.3091,53.6024,53.2881,53.5814,40683.0
2015-12-22 11:00:00,76.77,76.82,76.28,76.4,27057.0,53.6094,53.6443,53.2672,53.351,27057.0
2015-12-22 11:30:00,76.34,76.35,75.92,75.92,29177.0,53.3091,53.3161,53.0158,53.0158,29177.0
2015-12-22 12:00:00,75.93,76.04,75.79,75.86,21858.0,53.0228,53.0996,52.925,52.9739,21858.0
2015-12-22 12:30:00,75.83,75.93,75.73,75.88,23184.0,52.953,53.0228,52.8831,52.9879,23184.0
2015-12-22 13:00:00,75.9,75.96,75.77,75.94,15104.0,53.0018,53.0437,52.9111,53.0298,15104.0
2015-12-22 13:30:00,75.9,75.92,75.77,75.85,13380.0,53.0018,53.0158,52.9111,52.9669,13380.0
2015-12-22 14:00:00,75.9,75.9,75.74,75.87,15293.0,53.0018,53.0018,52.8901,52.9809,15293.0
2015-12-22 14:30:00,75.79,75.81,75.72,75.77,29454.0,52.925,52.939,52.8761,52.9111,29454.0
2015-12-22 15:00:00,75.78,75.98,75.72,75.96,58326.0,52.918,53.0577,52.8761,53.0437,58326.0
2015-12-22 15:30:00,75.97,76.05,75.5,75.53,156625.0,53.0507,53.1066,52.7225,52.7435,156625.0
2015-12-23 09:30:00,75.81,76.16,75.81,76.16,13033.0,52.939,53.1834,52.939,53.1834,13033.0
2015-12-23 10:00:00,76.21,76.27,76.02,76.07,4155.0,53.2183,53.2602,53.0856,53.1206,4155.0
2015-12-23 10:30:00,76.12,76.41,76.02,76.31,11942.0,53.1555,53.358,53.0856,53.2881,11942.0
2015-12-23 11:00:00,76.31,76.52,76.22,76.48,12962.0,53.2881,53.4348,53.2253,53.4069,12962.0
2015-12-23 11:30:00,76.47,76.63,76.46,76.48,20875.0,53.3999,53.5116,53.3929,53.4069,20875.0
2015-12-23 12:00:00,76.5,76.63,76.45,76.54,33590.0,53.4208,53.5116,53.3859,53.4488,33590.0
2015-12-23 12:30:00,76.55,76.57,76.46,76.5,57388.0,53.4557,53.4697,53.3929,53.4208,57388.0
2015-12-23 13:00:00,76.48,76.48,76.37,76.44,6536.0,53.4069,53.4069,53.33,53.3789,6536.0
2015-12-23 13:30:00,76.48,76.73,76.41,76.73,12720.0,53.4069,53.5814,53.358,53.5814,12720.0
2015-12-23 14:00:00,76.74,76.75,76.55,76.61,12406.0,53.5884,53.5954,53.4557,53.4976,12406.0
2015-12-23 14:30:00,76.62,76.75,76.56,76.75,25465.0,53.5046,53.5954,53.4627,53.5954,25465.0
2015-12-23 15:00:00,76.73,76.78,76.45,76.54,29881.0,53.5814,53.6164,53.3859,53.4488,29881.0
2015-12-23 15:30:00,76.54,76.75,76.32,76.67,56114.0,53.4488,53.5954,53.2951,53.5395,56114.0
2015-12-24 09:30:00,76.56,76.64,76.14,76.17,17878.0,53.4627,53.5186,53.1694,53.1904,17878.0
2015-12-24 10:00:00,76.25,76.5,76.25,76.46,29514.0,53.2462,53.4208,53.2462,53.3929,29514.0
2015-12-24 10:30:00,76.49,76.55,76.34,76.45,10642.0,53.4138,53.4557,53.3091,53.3859,10642.0
2015-12-24 11:00:00,76.47,76.52,76.33,76.45,20286.0,53.3999,53.4348,53.3021,53.3859,20286.0
2015-12-24 11:30:00,76.48,76.49,76.37,76.44,9900.0,53.4069,53.4138,53.33,53.3789,9900.0
2015-12-24 12:00:00,76.46,76.6,76.39,76.52,10241.0,53.3929,53.4907,53.344,53.4348,10241.0
2015-12-24 12:30:00,76.55,76.6,76.29,76.37,29218.0,53.4557,53.4907,53.2742,53.33,29218.0
2015-12-28 09:30:00,76.31,76.34,75.94,76.16,7639.0,53.2881,53.3091,53.0298,53.1834,7639.0
2015-12-28 10:00:00,76.09,76.41,76.02,76.41,11735.0,53.1345,53.358,53.0856,53.358,11735.0
2015-12-28 10:30:00,76.37,76.37,76.12,76.25,9605.0,53.33,53.33,53.1555,53.2462,9605.0
2015-12-28 11:00:00,76.24,76.43,76.23,76.35,7902.0,53.2393,53.3719,53.2323,53.3161,7902.0
2015-12-28 11:30:00,76.32,76.38,76.11,76.21,27304.0,53.2951,53.337,53.1485,53.2183,27304.0
2015-12-28 12:00:00,76.18,76.34,76.18,76.22,11783.0,53.1974,53.3091,53.1974,53.2253,11783.0
2015-12-28 12:30:00,76.22,76.32,76.07,76.23,18538.0,53.2253,53.2951,53.1206,53.2323,18538.0
2015-12-28 13:00:00,76.24,76.64,76.18,76.53,19512.0,53.2393,53.5186,53.1974,53.4418,19512.0
2015-12-28 13:30:00,76.58,76.58,76.29,76.36,12573.0,53.4767,53.4767,53.2742,53.3231,12573.0
2015-12-28 14:00:00,76.36,76.57,76.36,76.57,10310.0,53.3231,53.4697,53.3231,53.4697,10310.0
2015-12-28 14:30:00,76.57,76.78,76.55,76.68,28735.0,53.4697,53.6164,53.4557,53.5465,28735.0
2015-12-28 15:00:00,76.68,76.99,76.68,76.89,29217.0,53.5465,53.763,53.5465,53.6932,29217.0
2015-12-28 15:30:00,76.87,76.89,76.75,76.86,64572.0,53.6792,53.6932,53.5954,53.6722,64572.0
2015-12-29 09:30:00,77.34,77.39,77.06,77.12,22784.0,54.0074,54.0423,53.8119,53.8538,22784.0
2015-12-29 10:00:00,77.24,77.61,77.24,77.58,7460.0,53.9376,54.196,53.9376,54.175,7460.0
2015-12-29 10:30:00,77.58,77.68,77.52,77.58,8491.0,54.175,54.2448,54.1331,54.175,8491.0
2015-12-29 11:00:00,77.59,77.68,77.44,77.67,17368.0,54.182,54.2448,54.0772,54.2379,17368.0
2015-12-29 11:30:00,77.69,77.72,77.28,77.43,54168.0,54.2518,54.2728,53.9655,54.0703,54168.0
2015-12-29 12:00:00,77.42,77.57,77.38,77.52,19047.0,54.0633,54.168,54.0353,54.1331,19047.0
2015-12-29 12:30:00,77.52,77.54,77.31,77.48,7478.0,54.1331,54.1471,53.9865,54.1052,7478.0
2015-12-29 13:00:00,77.47,77.62,77.46,77.56,8756.0,54.0982,54.2029,54.0912,54.161,8756.0
2015-12-29 13:30:00,77.5,77.56,77.32,77.42,11608.0,54.1191,54.161,53.9934,54.0633,11608.0
2015-12-29 14:00:00,77.36,77.43,77.32,77.41,16579.0,54.0214,54.0703,53.9934,54.0563,16579.0
2015-12-29 14:30:00,77.37,77.38,77.26,77.29,18913.0,54.0284,54.0353,53.9515,53.9725,18913.0
2015-12-29 15:00:00,77.26,77.43,77.26,77.29,48838.0,53.9515,54.0703,53.9515,53.9725,48838.0
2015-12-29 15:30:00,77.29,77.49,77.15,77.41,101723.0,53.9725,54.1122,53.8747,54.0563,101723.0
2015-12-30 09:30:00,77.41,77.53,77.09,77.45,25367.0,54.0563,54.1401,53.8328,54.0842,25367.0
2015-12-30 10:00:00,77.63,77.63,77.39,77.39,24400.0,54.2099,54.2099,54.0423,54.0423,24400.0
2015-12-30 10:30:00,77.38,77.74,77.34,77.64,12363.0,54.0353,54.2867,54.0074,54.2169,12363.0
2015-12-30 11:00:00,77.64,77.68,77.43,77.53,8121.0,54.2169,54.2448,54.0703,54.1401,8121.0
2015-12-30 11:30:00,77.54,77.56,77.27,77.27,14329.0,54.1471,54.161,53.9585,53.9585,14329.0
2015-12-30 12:00:00,77.31,77.36,77.18,77.23,17805.0,53.9865,54.0214,53.8957,53.9306,17805.0
2015-12-30 12:30:00,77.25,77.45,77.17,77.43,87358.0,53.9446,54.0842,53.8887,54.0703,87358.0
2015-12-30 13:00:00,77.43,77.5,77.41,77.49,11128.0,54.0703,54.1191,54.0563,54.1122,11128.0
2015-12-30 13:30:00,77.46,77.55,77.42,77.55,14263.0,54.0912,54.1541,54.0633,54.1541,14263.0
2015-12-30 14:00:00,77.58,77.65,77.5,77.64,14693.0,54.175,54.2239,54.1191,54.2169,14693.0
2015-12-30 14:30:00,77.67,77.76,77.67,77.71,14109.0,54.2379,54.3007,54.2379,54.2658,14109.0
2015-12-30 15:00:00,77.71,77.71,77.44,77.7,49240.0,54.2658,54.2658,54.0772,54.2588,49240.0
2015-12-30 15:30:00,77.69,77.69,77.39,77.42,69588.0,54.2518,54.2518,54.0423,54.0633,69588.0
2015-12-31 09:30:00,77.6,77.72,77.0,77.3,20914.0,54.189,54.2728,53.77,53.9795,20914.0
2015-12-31 10:00:00,77.27,77.4,76.89,77.01,14116.0,53.9585,54.0493,53.6932,53.777,14116.0
2015-12-31 10:30:00,77.04,77.25,76.95,77.01,16084.0,53.7979,53.9446,53.7351,53.777,16084.0
2015-12-31 11:00:00,77.08,77.26,76.97,77.24,20293.0,53.8258,53.9515,53.749,53.9376,20293.0
2015-12-31 11:30:00,77.19,77.59,77.15,77.57,5319.0,53.9027,54.182,53.8747,54.168,5319.0
2015-12-31 12:00:00,77.6,77.8,77.57,77.59,9789.0,54.189,54.3286,54.168,54.182,9789.0
2015-12-31 12:30:00,77.56,77.7,77.51,77.56,8114.0,54.161,54.2588,54.1261,54.161,8114.0
2015-12-31 13:00:00,77.56,77.71,77.4,77.71,14820.0,54.161,54.2658,54.0493,54.2658,14820.0
2015-12-31 13:30:00,77.64,77.79,77.57,77.73,8685.0,54.2169,54.3216,54.168,54.2798,8685.0
2015-12-31 14:00:00,77.7,77.75,77.6,77.68,10663.0,54.2588,54.2937,54.189,54.2448,10663.0
2015-12-31 14:30:00,77.69,77.69,77.56,77.59,9668.0,54.2518,54.2518,54.161,54.182,9668.0
2015-12-31 15:00:00,77.58,77.65,77.29,77.3,55778.0,54.175,54.2239,53.9725,53.9795,55778.0
2015-12-31 15:30:00,77.34,77.45,76.75,76.8,202873.0,54.0074,54.0842,53.5954,53.6303,202873.0
2016-01-04 09:30:00,76.6,76.61,75.88,75.96,45141.0,53.4907,53.4976,52.9879,53.0437,45141.0
2016-01-04 10:00:00,75.91,75.93,75.58,75.69,27017.0,53.0088,53.0228,52.7784,52.8552,27017.0
2016-01-04 10:30:00,75.62,75.74,75.28,75.52,27000.0,52.8063,52.8901,52.5689,52.7365,27000.0
2016-01-04 11:00:00,75.47,75.49,75.18,75.41,25274.0,52.7016,52.7155,52.4991,52.6597,25274.0
2016-01-04 11:30:00,75.43,75.74,75.41,75.48,19177.0,52.6736,52.8901,52.6597,52.7085,19177.0
2016-01-04 12:00:00,75.43,75.5,75.28,75.45,34951.0,52.6736,52.7225,52.5689,52.6876,34951.0
2016-01-04 12:30:00,75.48,75.68,75.37,75.67,19791.0,52.7085,52.8482,52.6317,52.8412,19791.0
2016-01-04 13:00:00,75.7,75.74,75.29,75.41,44660.0,52.8622,52.8901,52.5759,52.6597,44660.0
2016-01-04 13:30:00,75.36,75.54,75.32,75.54,21736.0,52.6248,52.7504,52.5968,52.7504,21736.0
2016-01-04 14:00:00,75.51,75.57,75.37,75.37,23105.0,52.7295,52.7714,52.6317,52.6317,23105.0
2016-01-04 14:30:00,75.38,75.42,75.18,75.38,21890.0,52.6387,52.6667,52.4991,52.6387,21890.0
2016-01-04 15:00:00,75.37,75.37,75.12,75.13,23913.0,52.6317,52.6317,52.4572,52.4641,23913.0
2016-01-04 15:30:00,75.16,75.8,75.12,75.8,122726.0,52.4851,52.932,52.4572,52.932,122726.0
2016-01-05 09:30:00,76.12,76.41,75.65,76.06,22048.0,53.1555,53.358,52.8273,53.1136,22048.0
2016-01-05 10:00:00,76.16,76.23,75.99,76.14,58851.0,53.1834,53.2323,53.0647,53.1694,58851.0
2016-01-05 10:30:00,76.14,76.77,76.03,76.74,21656.0,53.1694,53.6094,53.0926,53.5884,21656.0
2016-01-05 11:00:00,76.78,77.01,76.68,76.81,19024.0,53.6164,53.777,53.5465,53.6373,19024.0
2016-01-05 11:30:00,76.82,77.09,76.79,77.01,21009.0,53.6443,53.8328,53.6233,53.777,21009.0
2016-01-05 12:00:00,76.96,76.96,76.64,76.81,24779.0,53.7421,53.7421,53.5186,53.6373,24779.0
2016-01-05 12:30:00,76.8,76.99,76.78,76.99,20793.0,53.6303,53.763,53.6164,53.763,20793.0
2016-01-05 13:00:00,76.98,77.06,76.88,77.02,14792.0,53.756,53.8119,53.6862,53.7839,14792.0
2016-01-05 13:30:00,76.96,77.36,76.96,77.31,24512.0,53.7421,54.0214,53.7421,53.9865,24512.0
2016-01-05 14:00:00,77.3,77.34,77.07,77.31,13653.0,53.9795,54.0074,53.8189,53.9865,13653.0
2016-01-05 14:30:00,77.34,77.36,77.19,77.22,12833.0,54.0074,54.0214,53.9027,53.9236,12833.0
2016-01-05 15:00:00,77.22,77.49,77.18,77.4,28262.0,53.9236,54.1122,53.8957,54.0493,28262.0
2016-01-05 15:30:00,77.41,77.48,77.15,77.22,67215.0,54.0563,54.1052,53.8747,53.9236,67215.0
2016-01-06 09:30:00,76.89,77.3,76.59,76.95,12553.0,53.6932,53.9795,53.4837,53.7351,12553.0
2016-01-06 10:00:00,76.93,77.08,76.86,77.01,9200.0,53.7211,53.8258,53.6722,53.777,9200.0
2016-01-06 10:30:00,76.96,77.03,76.85,76.93,10284.0,53.7421,53.7909,53.6652,53.7211,10284.0
2016-01-06 11:00:00,76.88,76.97,76.8,76.89,17245.0,53.6862,53.749,53.6303,53.6932,17245.0
2016-01-06 11:30:00,76.93,77.09,76.92,76.92,39999.0,53.7211,53.8328,53.7141,53.7141,39999.0
2016-01-06 12:00:00,76.97,77.2,76.95,77.07,143378.0,53.749,53.9096,53.7351,53.8189,143378.0
2016-01-06 12:30:00,77.09,77.22,77.03,77.09,51183.0,53.8328,53.9236,53.7909,53.8328,51183.0
2016-01-06 13:00:00,77.13,77.18,76.97,77.09,69644.0,53.8608,53.8957,53.749,53.8328,69644.0
2016-01-06 13:30:00,77.07,77.1,76.96,76.96,41545.0,53.8189,53.8398,53.7421,53.7421,41545.0
2016-01-06 14:00:00,76.91,76.95,76.59,76.66,41888.0,53.7071,53.7351,53.4837,53.5326,41888.0
2016-01-06 14:30:00,76.67,76.72,76.52,76.57,20377.0,53.5395,53.5745,53.4348,53.4697,20377.0
2016-01-06 15:00:00,76.56,76.75,76.56,76.69,41258.0,53.4627,53.5954,53.4627,53.5535,41258.0
2016-01-06 15:30:00,76.71,76.95,76.65,76.94,147482.0,53.5675,53.7351,53.5256,53.7281,147482.0
2016-01-07 09:30:00,75.73,76.22,75.39,76.0,37718.0,52.8831,53.2253,52.6457,53.0717,37718.0
2016-01-07 10:00:00,75.97,76.22,75.93,76.12,27729.0,53.0507,53.2253,53.0228,53.1555,27729.0
2016-01-07 10:30:00,76.12,76.36,75.87,76.07,28458.0,53.1555,53.3231,52.9809,53.1206,28458.0
2016-01-07 11:00:00,76.05,76.07,75.8,75.87,14793.0,53.1066,53.1206,52.932,52.9809,14793.0
2016-01-07 11:30:00,75.89,76.03,75.8,75.99,66229.0,52.9949,53.0926,52.932,53.0647,66229.0
2016-01-07 12:00:00,76.0,76.15,75.94,76.05,20621.0,53.0717,53.1764,53.0298,53.1066,20621.0
2016-01-07 12:30:00,76.06,76.33,75.96,76.18,22695.0,53.1136,53.3021,53.0437,53.1974,22695.0
2016-01-07 13:00:00,76.17,76.25,75.87,76.04,30548.0,53.1904,53.2462,52.9809,53.0996,30548.0
2016-01-07 13:30:00,76.08,76.44,75.93,76.41,20296.0,53.1275,53.3789,53.0228,53.358,20296.0
2016-01-07 14:00:00,76.39,76.42,76.08,76.11,15700.0,53.344,53.365,53.1275,53.1485,15700.0
2016-01-07 14:30:00,76.11,76.34,76.05,76.09,31110.0,53.1485,53.3091,53.1066,53.1345,31110.0
2016-01-07 15:00:00,76.09,76.13,75.85,75.92,23470.0,53.1345,53.1625,52.9669,53.0158,23470.0
2016-01-07 15:30:00,75.88,76.19,75.88,75.91,124741.0,52.9879,53.2044,52.9879,53.0088,124741.0
2016-01-08 09:30:00,76.1,76.52,75.92,76.45,14607.0,53.1415,53.4348,53.0158,53.3859,14607.0
2016-01-08 10:00:00,76.38,76.38,76.0,76.08,12288.0,53.337,53.337,53.0717,53.1275,12288.0
2016-01-08 10:30:00,76.08,76.08,75.71,75.81,17707.0,53.1275,53.1275,52.8692,52.939,17707.0
2016-01-08 11:00:00,75.81,75.9,75.57,75.61,14943.0,52.939,53.0018,52.7714,52.7993,14943.0
2016-01-08 11:30:00,75.7,75.75,75.45,75.75,13116.0,52.8622,52.8971,52.6876,52.8971,13116.0
2016-01-08 12:00:00,75.67,75.84,75.57,75.75,12481.0,52.8412,52.9599,52.7714,52.8971,12481.0
2016-01-08 12:30:00,75.72,75.9,75.72,75.8,4310.0,52.8761,53.0018,52.8761,52.932,4310.0
2016-01-08 13:00:00,75.81,75.82,75.42,75.48,14656.0,52.939,52.946,52.6667,52.7085,14656.0
2016-01-08 13:30:00,75.54,75.56,75.3,75.32,12489.0,52.7504,52.7644,52.5829,52.5968,12489.0
2016-01-08 14:00:00,75.32,75.49,75.3,75.3,12499.0,52.5968,52.7155,52.5829,52.5829,12499.0
2016-01-08 14:30:00,75.3,75.36,75.14,75.14,25571.0,52.5829,52.6248,52.4711,52.4711,25571.0
2016-01-08 15:00:00,75.13,75.26,75.02,75.02,20056.0,52.4641,52.5549,52.3873,52.3873,20056.0
2016-01-08 15:30:00,75.03,75.03,74.5,74.59,84021.0,52.3943,52.3943,52.0242,52.0871,84021.0
2016-01-11 09:30:00,74.65,75.33,74.37,74.73,17616.0,52.129,52.6038,51.9334,52.1848,17616.0
2016-01-11 10:00:00,74.72,74.85,74.57,74.8,11243.0,52.1778,52.2686,52.0731,52.2337,11243.0
2016-01-11 10:30:00,74.91,75.03,74.8,74.94,54994.0,52.3105,52.3943,52.2337,52.3315,54994.0
2016-01-11 11:00:00,74.93,75.2,74.86,75.17,17503.0,52.3245,52.513,52.2756,52.4921,17503.0
2016-01-11 11:30:00,75.19,75.44,75.1,75.4,13241.0,52.506,52.6806,52.4432,52.6527,13241.0
2016-01-11 12:00:00,75.4,75.49,75.33,75.42,16127.0,52.6527,52.7155,52.6038,52.6667,16127.0
2016-01-11 12:30:00,75.39,75.45,75.12,75.12,8600.0,52.6457,52.6876,52.4572,52.4572,8600.0
2016-01-11 13:00:00,75.17,75.26,75.11,75.13,29468.0,52.4921,52.5549,52.4502,52.4641,29468.0
2016-01-11 13:30:00,75.06,75.2,74.9,74.93,19894.0,52.4153,52.513,52.3035,52.3245,19894.0
2016-01-11 14:00:00,74.96,75.14,74.96,75.02,14728.0,52.3454,52.4711,52.3454,52.3873,14728.0
2016-01-11 14:30:00,75.07,75.07,74.9,74.98,15934.0,52.4222,52.4222,52.3035,52.3594,15934.0
2016-01-11 15:00:00,75.0,75.13,74.9,75.03,20837.0,52.3734,52.4641,52.3035,52.3943,20837.0
2016-01-11 15:30:00,75.11,75.27,74.9,74.94,101678.0,52.4502,52.5619,52.3035,52.3315,101678.0
2016-01-12 09:30:00,75.48,75.77,74.55,74.55,30707.0,52.7085,52.9111,52.0591,52.0591,30707.0
2016-01-12 10:00:00,74.6,74.65,74.39,74.57,24962.0,52.094,52.129,51.9474,52.0731,24962.0
2016-01-12 10:30:00,74.56,74.76,74.51,74.73,12488.0,52.0661,52.2058,52.0312,52.1848,12488.0
2016-01-12 11:00:00,74.69,74.69,74.35,74.4,16029.0,52.1569,52.1569,51.9195,51.9544,16029.0
2016-01-12 11:30:00,74.4,74.44,74.17,74.27,15476.0,51.9544,51.9823,51.7938,51.8636,15476.0
2016-01-12 12:00:00,74.31,74.49,74.16,74.49,15014.0,51.8915,52.0172,51.7868,52.0172,15014.0
2016-01-12 12:30:00,74.51,74.51,74.32,74.41,15951.0,52.0312,52.0312,51.8985,51.9614,15951.0
2016-01-12 13:00:00,74.4,74.53,74.31,74.31,19065.0,51.9544,52.0452,51.8915,51.8915,19065.0
2016-01-12 13:30:00,74.35,74.58,74.34,74.41,25213.0,51.9195,52.0801,51.9125,51.9614,25213.0
2016-01-12 14:00:00,74.43,74.48,74.13,74.4,31183.0,51.9753,52.0102,51.7658,51.9544,31183.0
2016-01-12 14:30:00,74.42,74.49,74.35,74.46,21399.0,51.9683,52.0172,51.9195,51.9963,21399.0
2016-01-12 15:00:00,74.44,74.6,74.28,74.59,29359.0,51.9823,52.094,51.8706,52.0871,29359.0
2016-01-12 15:30:00,74.55,74.79,74.53,74.59,77371.0,52.0591,52.2267,52.0452,52.0871,77371.0
2016-01-13 09:30:00,74.75,75.27,74.36,74.78,9777.0,52.1988,52.5619,51.9264,52.2197,9777.0
2016-01-13 10:00:00,74.76,75.19,74.76,75.18,13509.0,52.2058,52.506,52.2058,52.4991,13509.0
2016-01-13 10:30:00,75.19,75.5,75.09,75.5,18820.0,52.506,52.7225,52.4362,52.7225,18820.0
2016-01-13 11:00:00,75.54,75.8,75.54,75.61,13729.0,52.7504,52.932,52.7504,52.7993,13729.0
2016-01-13 11:30:00,75.61,75.75,75.33,75.36,11280.0,52.7993,52.8971,52.6038,52.6248,11280.0
2016-01-13 12:00:00,75.34,75.6,75.34,75.48,17294.0,52.6108,52.7923,52.6108,52.7085,17294.0
2016-01-13 12:30:00,75.49,75.51,75.06,75.07,11836.0,52.7155,52.7295,52.4153,52.4222,11836.0
2016-01-13 13:00:00,75.08,75.22,74.98,75.0,16748.0,52.4292,52.527,52.3594,52.3734,16748.0
2016-01-13 13:30:00,74.96,75.04,74.64,74.74,27994.0,52.3454,52.4013,52.122,52.1918,27994.0
2016-01-13 14:00:00,74.74,74.85,74.49,74.58,14714.0,52.1918,52.2686,52.0172,52.0801,14714.0
2016-01-13 14:30:00,74.54,74.54,73.88,74.34,37541.0,52.0521,52.0521,51.5913,51.9125,37541.0
2016-01-13 15:00:00,74.31,74.46,74.21,74.26,33981.0,51.8915,51.9963,51.8217,51.8566,33981.0
2016-01-13 15:30:00,74.24,74.28,73.77,73.81,80910.0,51.8426,51.8706,51.5144,51.5424,80910.0
2016-01-14 09:30:00,74.19,75.46,73.75,73.85,64416.0,51.8077,52.6946,51.5005,51.5703,64416.0
2016-01-14 10:00:00,73.76,73.93,73.13,73.17,76252.0,51.5075,51.6262,51.0675,51.0954,76252.0
2016-01-14 10:30:00,73.26,73.72,73.22,73.55,17506.0,51.1583,51.4795,51.1304,51.3608,17506.0
2016-01-14 11:00:00,73.56,73.94,73.56,73.76,47390.0,51.3678,51.6331,51.3678,51.5075,47390.0
2016-01-14 11:30:00,73.74,73.74,73.5,73.57,11150.0,51.4935,51.4935,51.3259,51.3748,11150.0
2016-01-14 12:00:00,73.59,73.6,73.26,73.35,19620.0,51.3887,51.3957,51.1583,51.2211,19620.0
2016-01-14 12:30:00,73.38,73.67,73.36,73.52,19204.0,51.2421,51.4446,51.2281,51.3399,19204.0
2016-01-14 13:00:00,73.45,73.67,73.45,73.55,15798.0,51.291,51.4446,51.291,51.3608,15798.0
2016-01-14 13:30:00,73.55,73.57,73.35,73.44,35676.0,51.3608,51.3748,51.2211,51.284,35676.0
2016-01-14 14:00:00,73.38,73.51,73.29,73.34,20210.0,51.2421,51.3329,51.1792,51.2142,20210.0
2016-01-14 14:30:00,73.37,73.66,73.37,73.6,19623.0,51.2351,51.4376,51.2351,51.3957,19623.0
2016-01-14 15:00:00,73.61,73.83,73.59,73.79,21461.0,51.4027,51.5563,51.3887,51.5284,21461.0
2016-01-14 15:30:00,73.79,73.79,73.15,73.17,78423.0,51.5284,51.5284,51.0815,51.0954,78423.0
2016-01-15 09:30:00,72.03,72.24,71.62,72.04,23650.0,50.2994,50.446,50.0131,50.3064,23650.0
2016-01-15 10:00:00,71.98,72.1,71.55,72.08,58450.0,50.2645,50.3483,49.9642,50.3343,58450.0
2016-01-15 10:30:00,72.08,72.32,71.94,72.04,21746.0,50.3343,50.5019,50.2365,50.3064,21746.0
2016-01-15 11:00:00,72.06,72.7,71.97,72.49,36077.0,50.3203,50.7672,50.2575,50.6206,36077.0
2016-01-15 11:30:00,72.49,72.56,72.21,72.31,43091.0,50.6206,50.6695,50.4251,50.4949,43091.0
2016-01-15 12:00:00,72.33,72.35,72.1,72.11,41705.0,50.5089,50.5228,50.3483,50.3552,41705.0
2016-01-15 12:30:00,72.11,72.47,71.96,72.43,20575.0,50.3552,50.6066,50.2505,50.5787,20575.0
2016-01-15 13:00:00,72.4,72.59,72.18,72.38,23312.0,50.5577,50.6904,50.4041,50.5438,23312.0
2016-01-15 13:30:00,72.4,72.46,72.23,72.3,25443.0,50.5577,50.5996,50.439,50.4879,25443.0
2016-01-15 14:00:00,72.37,72.46,72.18,72.23,45220.0,50.5368,50.5996,50.4041,50.439,45220.0
2016-01-15 14:30:00,72.23,72.42,72.15,72.4,46813.0,50.439,50.5717,50.3832,50.5577,46813.0
2016-01-15 15:00:00,72.37,72.44,72.13,72.39,49771.0,50.5368,50.5857,50.3692,50.5508,49771.0
2016-01-15 15:30:00,72.41,72.41,72.13,72.23,160443.0,50.5647,50.5647,50.3692,50.439,160443.0
2016-01-19 09:30:00,72.77,73.45,72.59,73.1,40903.0,50.8161,51.291,50.6904,51.0466,40903.0
2016-01-19 10:00:00,73.06,73.06,72.43,72.64,57645.0,51.0186,51.0186,50.5787,50.7253,57645.0
2016-01-19 10:30:00,72.65,72.65,72.26,72.44,61823.0,50.7323,50.7323,50.46,50.5857,61823.0
2016-01-19 11:00:00,72.42,72.87,72.42,72.87,56017.0,50.5717,50.886,50.5717,50.886,56017.0
2016-01-19 11:30:00,72.91,72.98,72.8,72.93,36884.0,50.9139,50.9628,50.8371,50.9279,36884.0
2016-01-19 12:00:00,72.93,73.03,72.72,72.87,45282.0,50.9279,50.9977,50.7812,50.886,45282.0
2016-01-19 12:30:00,72.86,73.08,72.83,73.02,20301.0,50.879,51.0326,50.858,50.9907,20301.0
2016-01-19 13:00:00,73.03,73.4,73.03,73.26,15586.0,50.9977,51.2561,50.9977,51.1583,15586.0
2016-01-19 13:30:00,73.23,73.51,73.22,73.51,16544.0,51.1373,51.3329,51.1304,51.3329,16544.0
2016-01-19 14:00:00,73.46,73.6,73.25,73.48,27563.0,51.298,51.3957,51.1513,51.3119,27563.0
2016-01-19 14:30:00,73.46,73.47,73.24,73.26,32131.0,51.298,51.3049,51.1443,51.1583,32131.0
2016-01-19 15:00:00,73.26,73.54,73.26,73.53,23765.0,51.1583,51.3538,51.1583,51.3468,23765.0
2016-01-19 15:30:00,73.51,73.66,73.27,73.31,129067.0,51.3329,51.4376,51.1653,51.1932,129067.0
2016-01-20 09:30:00,73.12,73.12,71.85,71.85,16423.0,51.0605,51.0605,50.1737,50.1737,16423.0
2016-01-20 10:00:00,71.8,71.8,71.0,71.0,24944.0,50.1388,50.1388,49.5801,49.5801,24944.0
2016-01-20 10:30:00,71.06,71.06,70.17,70.17,21808.0,49.622,49.622,49.0005,49.0005,21808.0
2016-01-20 11:00:00,70.17,70.66,70.01,70.35,20264.0,49.0005,49.3427,48.8888,49.1262,20264.0
2016-01-20 11:30:00,70.48,70.57,70.17,70.46,9090.0,49.217,49.2798,49.0005,49.203,9090.0
2016-01-20 12:00:00,70.4,70.4,69.77,69.88,13441.0,49.1611,49.1611,48.7212,48.798,13441.0
2016-01-20 12:30:00,69.88,70.11,69.76,70.11,8723.0,48.798,48.9586,48.7142,48.9586,8723.0
2016-01-20 13:00:00,70.13,70.14,69.89,70.02,6591.0,48.9726,48.9796,48.805,48.8958,6591.0
2016-01-20 13:30:00,70.06,70.45,69.99,70.39,16907.0,48.9237,49.196,48.8748,49.1541,16907.0
2016-01-20 14:00:00,70.43,70.49,70.18,70.46,33996.0,49.1821,49.224,49.0075,49.203,33996.0
2016-01-20 14:30:00,70.4,70.68,70.37,70.55,36578.0,49.1611,49.3567,49.1402,49.2659,36578.0
2016-01-20 15:00:00,70.6,71.44,70.57,71.26,60995.0,49.3008,49.8874,49.2798,49.7617,60995.0
2016-01-20 15:30:00,71.25,71.49,70.53,70.55,107520.0,49.7547,49.9223,49.2519,49.2659,107520.0
2016-01-21 09:30:00,71.05,71.5,70.46,70.56,43824.0,49.615,49.9293,49.203,49.2729,43824.0
2016-01-21 10:00:00,70.55,70.73,70.36,70.47,18587.0,49.2659,49.3916,49.1332,49.21,18587.0
2016-01-21 10:30:00,70.5,70.75,70.37,70.65,21109.0,49.231,49.4055,49.1402,49.3357,21109.0
2016-01-21 11:00:00,70.67,70.87,70.47,70.68,16726.0,49.3497,49.4893,49.21,49.3567,16726.0
2016-01-21 11:30:00,70.69,71.17,70.48,71.09,29075.0,49.3636,49.6988,49.217,49.643,29075.0
2016-01-21 12:00:00,71.12,71.44,71.09,71.27,18504.0,49.6639,49.8874,49.643,49.7687,18504.0
2016-01-21 12:30:00,71.33,71.64,71.27,71.48,14331.0,49.8106,50.027,49.7687,49.9153,14331.0
2016-01-21 13:00:00,71.49,71.49,70.78,70.78,13784.0,49.9223,49.9223,49.4265,49.4265,13784.0
2016-01-21 13:30:00,70.8,71.14,70.62,70.98,20332.0,49.4405,49.6779,49.3148,49.5661,20332.0
2016-01-21 14:00:00,70.98,71.04,70.54,70.58,29649.0,49.5661,49.608,49.2589,49.2868,29649.0
2016-01-21 14:30:00,70.61,71.28,70.6,71.18,20972.0,49.3078,49.7756,49.3008,49.7058,20972.0
2016-01-21 15:00:00,71.14,71.14,70.76,70.9,31555.0,49.6779,49.6779,49.4125,49.5103,31555.0
2016-01-21 15:30:00,70.94,71.18,70.57,70.59,137991.0,49.5382,49.7058,49.2798,49.2938,137991.0
2016-01-22 09:30:00,71.3,72.19,71.24,71.96,32930.0,49.7896,50.4111,49.7477,50.2505,32930.0
2016-01-22 10:00:00,72.04,72.21,71.58,71.69,18323.0,50.3064,50.4251,49.9851,50.0619,18323.0
2016-01-22 10:30:00,71.64,71.66,71.4,71.4,13375.0,50.027,50.041,49.8594,49.8594,13375.0
2016-01-22 11:00:00,71.46,71.87,71.44,71.73,23447.0,49.9013,50.1876,49.8874,50.0899,23447.0
2016-01-22 11:30:00,71.75,71.78,71.5,71.58,10742.0,50.1038,50.1248,49.9293,49.9851,10742.0
2016-01-22 12:00:00,71.59,71.76,71.54,71.62,13015.0,49.9921,50.1108,49.9572,50.0131,13015.0
2016-01-22 12:30:00,71.64,71.64,71.37,71.57,11254.0,50.027,50.027,49.8385,49.9782,11254.0
2016-01-22 13:00:00,71.62,71.97,71.58,71.91,10304.0,50.0131,50.2575,49.9851,50.2156,10304.0
2016-01-22 13:30:00,71.95,72.19,71.87,72.19,14090.0,50.2435,50.4111,50.1876,50.4111,14090.0
2016-01-22 14:00:00,72.22,72.46,72.07,72.07,12500.0,50.4321,50.5996,50.3273,50.3273,12500.0
2016-01-22 14:30:00,72.03,72.09,71.76,72.09,12318.0,50.2994,50.3413,50.1108,50.3413,12318.0
2016-01-22 15:00:00,72.11,72.16,71.93,72.08,25033.0,50.3552,50.3902,50.2295,50.3343,25033.0
2016-01-22 15:30:00,72.06,72.37,71.97,72.14,114499.0,50.3203,50.5368,50.2575,50.3762,114499.0
2016-01-25 09:30:00,71.93,73.16,71.55,73.15,28372.0,50.2295,51.0885,49.9642,51.0815,28372.0
2016-01-25 10:00:00,72.99,72.99,71.84,71.85,13213.0,50.9698,50.9698,50.1667,50.1737,13213.0
2016-01-25 10:30:00,71.79,72.0,71.5,71.79,42713.0,50.1318,50.2784,49.9293,50.1318,42713.0
2016-01-25 11:00:00,71.74,72.13,71.74,71.96,40546.0,50.0969,50.3692,50.0969,50.2505,40546.0
2016-01-25 11:30:00,71.95,72.57,71.82,72.17,90520.0,50.2435,50.6765,50.1527,50.3971,90520.0
2016-01-25 12:00:00,72.15,72.34,72.03,72.2,36335.0,50.3832,50.5159,50.2994,50.4181,36335.0
2016-01-25 12:30:00,72.18,72.45,72.11,72.41,22935.0,50.4041,50.5927,50.3552,50.5647,22935.0
2016-01-25 13:00:00,72.42,72.7,72.35,72.4,34277.0,50.5717,50.7672,50.5228,50.5577,34277.0
2016-01-25 13:30:00,72.4,72.5,72.16,72.31,23821.0,50.5577,50.6276,50.3902,50.4949,23821.0
2016-01-25 14:00:00,72.21,72.38,72.04,72.19,24562.0,50.4251,50.5438,50.3064,50.4111,24562.0
2016-01-25 14:30:00,72.2,72.22,71.68,71.68,29032.0,50.4181,50.4321,50.055,50.055,29032.0
2016-01-25 15:00:00,71.7,71.79,71.49,71.64,57035.0,50.0689,50.1318,49.9223,50.027,57035.0
2016-01-25 15:30:00,71.69,71.76,71.5,71.62,84564.0,50.0619,50.1108,49.9293,50.0131,84564.0
2016-01-26 09:30:00,71.77,72.86,71.77,72.76,31857.0,50.1178,50.879,50.1178,50.8091,31857.0
2016-01-26 10:00:00,72.68,73.01,72.55,72.84,17760.0,50.7533,50.9837,50.6625,50.865,17760.0
2016-01-26 10:30:00,72.83,73.09,72.71,72.82,25236.0,50.858,51.0396,50.7742,50.851,25236.0
2016-01-26 11:00:00,72.84,73.06,72.78,73.0,36237.0,50.865,51.0186,50.8231,50.9767,36237.0
2016-01-26 11:30:00,72.99,73.29,72.89,73.08,34613.0,50.9698,51.1792,50.8999,51.0326,34613.0
2016-01-26 12:00:00,73.09,73.49,73.09,73.3,11807.0,51.0396,51.3189,51.0396,51.1862,11807.0
2016-01-26 12:30:00,73.33,73.47,73.32,73.4,21536.0,51.2072,51.3049,51.2002,51.2561,21536.0
2016-01-26 13:00:00,73.33,73.36,73.17,73.26,12541.0,51.2072,51.2281,51.0954,51.1583,12541.0
2016-01-26 13:30:00,73.19,73.21,73.03,73.03,13500.0,51.1094,51.1234,50.9977,50.9977,13500.0
2016-01-26 14:00:00,73.01,73.23,72.93,72.94,23816.0,50.9837,51.1373,50.9279,50.9348,23816.0
2016-01-26 14:30:00,72.94,73.46,72.93,73.45,23685.0,50.9348,51.298,50.9279,51.291,23685.0
2016-01-26 15:00:00,73.43,73.54,73.2,73.52,46988.0,51.277,51.3538,51.1164,51.3399,46988.0
2016-01-26 15:30:00,73.46,73.76,73.28,73.76,118915.0,51.298,51.5075,51.1723,51.5075,118915.0
2016-01-27 09:30:00,73.44,73.54,72.84,73.15,25908.0,51.284,51.3538,50.865,51.0815,25908.0
2016-01-27 10:00:00,73.21,73.4,72.96,73.26,53542.0,51.1234,51.2561,50.9488,51.1583,53542.0
2016-01-27 10:30:00,73.26,73.46,72.96,73.29,39182.0,51.1583,51.298,50.9488,51.1792,39182.0
2016-01-27 11:00:00,73.23,73.58,73.22,73.58,30268.0,51.1373,51.3818,51.1304,51.3818,30268.0
2016-01-27 11:30:00,73.6,73.71,73.38,73.58,25799.0,51.3957,51.4725,51.2421,51.3818,25799.0
2016-01-27 12:00:00,73.62,73.7,73.52,73.6,35019.0,51.4097,51.4656,51.3399,51.3957,35019.0
2016-01-27 12:30:00,73.6,73.71,73.52,73.6,32040.0,51.3957,51.4725,51.3399,51.3957,32040.0
2016-01-27 13:00:00,73.56,73.63,73.37,73.62,34491.0,51.3678,51.4167,51.2351,51.4097,34491.0
2016-01-27 13:30:00,73.63,73.89,73.6,73.7,33702.0,51.4167,51.5982,51.3957,51.4656,33702.0
2016-01-27 14:00:00,73.75,74.15,73.71,73.8,101381.0,51.5005,51.7798,51.4725,51.5354,101381.0
2016-01-27 14:30:00,73.77,73.8,73.4,73.47,102106.0,51.5144,51.5354,51.2561,51.3049,102106.0
2016-01-27 15:00:00,73.47,73.6,73.21,73.4,185516.0,51.3049,51.3957,51.1234,51.2561,185516.0
2016-01-27 15:30:00,73.37,73.75,73.37,73.71,129219.0,51.2351,51.5005,51.2351,51.4725,129219.0
2016-01-28 09:30:00,73.43,74.23,73.43,74.19,33132.0,51.277,51.8357,51.277,51.8077,33132.0
2016-01-28 10:00:00,74.2,74.41,74.01,74.21,25863.0,51.8147,51.9614,51.682,51.8217,25863.0
2016-01-28 10:30:00,74.22,74.29,73.82,74.22,32301.0,51.8287,51.8776,51.5494,51.8287,32301.0
2016-01-28 11:00:00,74.19,74.29,73.98,74.09,16266.0,51.8077,51.8776,51.6611,51.7379,16266.0
2016-01-28 11:30:00,74.14,74.29,74.03,74.09,19891.0,51.7728,51.8776,51.696,51.7379,19891.0
2016-01-28 12:00:00,74.06,74.5,74.06,74.42,21932.0,51.7169,52.0242,51.7169,51.9683,21932.0
2016-01-28 12:30:00,74.49,74.57,74.17,74.3,13481.0,52.0172,52.0731,51.7938,51.8845,13481.0
2016-01-28 13:00:00,74.43,74.43,73.97,74.15,12834.0,51.9753,51.9753,51.6541,51.7798,12834.0
2016-01-28 13:30:00,74.14,74.26,73.92,73.92,24444.0,51.7728,51.8566,51.6192,51.6192,24444.0
2016-01-28 14:00:00,73.96,74.16,73.88,74.16,26441.0,51.6471,51.7868,51.5913,51.7868,26441.0
2016-01-28 14:30:00,74.14,74.19,73.61,73.65,42512.0,51.7728,51.8077,51.4027,51.4306,42512.0
2016-01-28 15:00:00,73.63,73.78,73.08,73.69,121597.0,51.4167,51.5214,51.0326,51.4586,121597.0
2016-01-28 15:30:00,73.67,74.12,73.66,73.73,225054.0,51.4446,51.7588,51.4376,51.4865,225054.0
2016-01-29 09:30:00,73.34,75.55,73.34,75.35,73859.0,51.2142,52.7574,51.2142,52.6178,73859.0
2016-01-29 10:00:00,75.36,75.72,74.93,75.46,74747.0,52.6248,52.8761,52.3245,52.6946,74747.0
2016-01-29 10:30:00,75.46,75.69,75.06,75.06,68848.0,52.6946,52.8552,52.4153,52.4153,68848.0
2016-01-29 11:00:00,75.07,76.07,74.98,75.97,66775.0,52.4222,53.1206,52.3594,53.0507,66775.0
2016-01-29 11:30:00,75.97,75.97,75.37,75.77,38513.0,53.0507,53.0507,52.6317,52.9111,38513.0
2016-01-29 12:00:00,75.73,76.19,75.64,75.94,43485.0,52.8831,53.2044,52.8203,53.0298,43485.0
2016-01-29 12:30:00,75.97,76.09,75.68,75.88,68616.0,53.0507,53.1345,52.8482,52.9879,68616.0
2016-01-29 13:00:00,75.88,76.17,75.7,76.08,76270.0,52.9879,53.1904,52.8622,53.1275,76270.0
2016-01-29 13:30:00,76.0,76.24,75.92,76.08,55190.0,53.0717,53.2393,53.0158,53.1275,55190.0
2016-01-29 14:00:00,76.1,76.1,75.47,75.68,94200.0,53.1415,53.1415,52.7016,52.8482,94200.0
2016-01-29 14:30:00,75.69,75.69,75.5,75.66,79885.0,52.8552,52.8552,52.7225,52.8342,79885.0
2016-01-29 15:00:00,75.65,75.86,75.59,75.8,107206.0,52.8273,52.9739,52.7854,52.932,107206.0
2016-01-29 15:30:00,75.76,76.32,75.69,76.3,165869.0,52.9041,53.2951,52.8552,53.2812,165869.0
2016-02-01 09:30:00,75.57,76.38,75.27,76.38,29968.0,52.7714,53.337,52.5619,53.337,29968.0
2016-02-01 10:00:00,76.45,76.91,75.97,76.78,75509.0,53.3859,53.7071,53.0507,53.6164,75509.0
2016-02-01 10:30:00,76.84,77.09,76.34,76.98,78867.0,53.6583,53.8328,53.3091,53.756,78867.0
2016-02-01 11:00:00,76.94,77.1,76.76,77.1,41197.0,53.7281,53.8398,53.6024,53.8398,41197.0
2016-02-01 11:30:00,77.06,77.37,76.94,77.33,42721.0,53.8119,54.0284,53.7281,54.0004,42721.0
2016-02-01 12:00:00,77.3,77.38,76.8,76.86,93081.0,53.9795,54.0353,53.6303,53.6722,93081.0
2016-02-01 12:30:00,76.86,76.93,76.59,76.68,46160.0,53.6722,53.7211,53.4837,53.5465,46160.0
2016-02-01 13:00:00,76.72,77.1,76.54,76.96,30948.0,53.5745,53.8398,53.4488,53.7421,30948.0
2016-02-01 13:30:00,76.93,77.02,76.73,76.76,40452.0,53.7211,53.7839,53.5814,53.6024,40452.0
2016-02-01 14:00:00,76.7,76.8,76.4,76.64,42998.0,53.5605,53.6303,53.351,53.5186,42998.0
2016-02-01 14:30:00,76.68,76.86,76.41,76.76,40548.0,53.5465,53.6722,53.358,53.6024,40548.0
2016-02-01 15:00:00,76.75,77.03,76.58,76.94,48444.0,53.5954,53.7909,53.4767,53.7281,48444.0
2016-02-01 15:30:00,76.9,76.96,76.23,76.23,139292.0,53.7002,53.7421,53.2323,53.2323,139292.0
2016-02-02 09:30:00,76.13,77.01,74.96,75.02,30315.0,53.1625,53.777,52.3454,52.3873,30315.0
2016-02-02 10:00:00,75.07,75.42,75.07,75.3,32929.0,52.4222,52.6667,52.4222,52.5829,32929.0
2016-02-02 10:30:00,75.29,75.52,75.24,75.24,18639.0,52.5759,52.7365,52.541,52.541,18639.0
2016-02-02 11:00:00,75.22,75.41,75.14,75.39,18047.0,52.527,52.6597,52.4711,52.6457,18047.0
2016-02-02 11:30:00,75.34,75.6,75.34,75.48,29625.0,52.6108,52.7923,52.6108,52.7085,29625.0
2016-02-02 12:00:00,75.48,75.93,75.36,75.93,14230.0,52.7085,53.0228,52.6248,53.0228,14230.0
2016-02-02 12:30:00,75.91,76.01,75.66,75.8,26148.0,53.0088,53.0787,52.8342,52.932,26148.0
2016-02-02 13:00:00,75.78,76.1,75.74,76.01,11051.0,52.918,53.1415,52.8901,53.0787,11051.0
2016-02-02 13:30:00,76.01,76.09,75.62,75.62,19733.0,53.0787,53.1345,52.8063,52.8063,19733.0
2016-02-02 14:00:00,75.68,75.8,75.52,75.79,34669.0,52.8482,52.932,52.7365,52.925,34669.0
2016-02-02 14:30:00,75.77,75.99,75.68,75.71,52757.0,52.9111,53.0647,52.8482,52.8692,52757.0
2016-02-02 15:00:00,75.69,75.74,75.43,75.57,26102.0,52.8552,52.8901,52.6736,52.7714,26102.0
2016-02-02 15:30:00,75.55,75.85,75.53,75.6,81369.0,52.7574,52.9669,52.7435,52.7923,81369.0
2016-02-03 09:30:00,75.96,76.66,75.55,76.52,32529.0,53.0437,53.5326,52.7574,53.4348,32529.0
2016-02-03 10:00:00,76.43,76.53,75.88,76.34,64070.0,53.3719,53.4418,52.9879,53.3091,64070.0
2016-02-03 10:30:00,76.32,76.4,76.05,76.15,46282.0,53.2951,53.351,53.1066,53.1764,46282.0
2016-02-03 11:00:00,76.2,76.33,75.82,76.21,83205.0,53.2113,53.3021,52.946,53.2183,83205.0
2016-02-03 11:30:00,76.25,76.69,75.84,76.01,102950.0,53.2462,53.5535,52.9599,53.0787,102950.0
2016-02-03 12:00:00,76.11,76.66,76.06,76.6,30148.0,53.1485,53.5326,53.1136,53.4907,30148.0
2016-02-03 12:30:00,76.51,76.55,76.32,76.36,21502.0,53.4278,53.4557,53.2951,53.3231,21502.0
2016-02-03 13:00:00,76.47,76.51,75.93,76.05,54270.0,53.3999,53.4278,53.0228,53.1066,54270.0
2016-02-03 13:30:00,76.0,76.1,75.68,75.7,21512.0,53.0717,53.1415,52.8482,52.8622,21512.0
2016-02-03 14:00:00,75.7,76.29,75.63,76.25,25857.0,52.8622,53.2742,52.8133,53.2462,25857.0
2016-02-03 14:30:00,76.16,76.95,76.16,76.95,31905.0,53.1834,53.7351,53.1834,53.7351,31905.0
2016-02-03 15:00:00,76.95,77.06,76.67,76.78,31602.0,53.7351,53.8119,53.5395,53.6164,31602.0
2016-02-03 15:30:00,76.73,76.98,76.51,76.59,132517.0,53.5814,53.756,53.4278,53.4837,132517.0
2016-02-04 09:30:00,76.23,76.36,75.46,76.36,28679.0,53.2323,53.3231,52.6946,53.3231,28679.0
2016-02-04 10:00:00,76.35,76.8,76.04,76.63,29468.0,53.3161,53.6303,53.0996,53.5116,29468.0
2016-02-04 10:30:00,76.67,77.19,76.63,77.09,23630.0,53.5395,53.9027,53.5116,53.8328,23630.0
2016-02-04 11:00:00,77.16,77.35,77.03,77.22,27648.0,53.8817,54.0144,53.7909,53.9236,27648.0
2016-02-04 11:30:00,77.22,77.33,77.14,77.2,88941.0,53.9236,54.0004,53.8677,53.9096,88941.0
2016-02-04 12:00:00,77.24,77.55,77.2,77.42,61650.0,53.9376,54.1541,53.9096,54.0633,61650.0
2016-02-04 12:30:00,77.43,77.59,77.32,77.51,25052.0,54.0703,54.182,53.9934,54.1261,25052.0
2016-02-04 13:00:00,77.53,77.74,77.51,77.67,22841.0,54.1401,54.2867,54.1261,54.2379,22841.0
2016-02-04 13:30:00,77.65,77.67,77.23,77.35,15023.0,54.2239,54.2379,53.9306,54.0144,15023.0
2016-02-04 14:00:00,77.3,77.41,77.21,77.27,28545.0,53.9795,54.0563,53.9166,53.9585,28545.0
2016-02-04 14:30:00,77.32,77.36,77.17,77.22,20700.0,53.9934,54.0214,53.8887,53.9236,20700.0
2016-02-04 15:00:00,77.19,77.25,77.1,77.22,35471.0,53.9027,53.9446,53.8398,53.9236,35471.0
2016-02-04 15:30:00,77.24,77.28,77.11,77.21,108242.0,53.9376,53.9655,53.8468,53.9166,108242.0
2016-02-05 09:30:00,77.14,77.14,76.3,76.51,71385.0,53.8677,53.8677,53.2812,53.4278,71385.0
2016-02-05 10:00:00,76.63,76.75,75.97,76.0,58373.0,53.5116,53.5954,53.0507,53.0717,58373.0
2016-02-05 10:30:00,75.95,76.12,75.71,75.86,80029.0,53.0368,53.1555,52.8692,52.9739,80029.0
2016-02-05 11:00:00,75.86,75.92,75.34,75.39,46852.0,52.9739,53.0158,52.6108,52.6457,46852.0
2016-02-05 11:30:00,75.39,75.56,75.14,75.22,46710.0,52.6457,52.7644,52.4711,52.527,46710.0
2016-02-05 12:00:00,75.28,75.36,74.97,74.98,15221.0,52.5689,52.6248,52.3524,52.3594,15221.0
2016-02-05 12:30:00,74.97,75.05,74.62,74.62,18915.0,52.3524,52.4083,52.108,52.108,18915.0
2016-02-05 13:00:00,74.73,74.98,74.58,74.96,14866.0,52.1848,52.3594,52.0801,52.3454,14866.0
2016-02-05 13:30:00,74.93,75.2,74.87,74.92,13486.0,52.3245,52.513,52.2826,52.3175,13486.0
2016-02-05 14:00:00,74.88,74.91,74.61,74.78,15416.0,52.2896,52.3105,52.101,52.2197,15416.0
2016-02-05 14:30:00,74.81,74.92,74.51,74.55,13139.0,52.2407,52.3175,52.0312,52.0591,13139.0
2016-02-05 15:00:00,74.52,74.53,74.17,74.35,44492.0,52.0382,52.0452,51.7938,51.9195,44492.0
2016-02-05 15:30:00,74.29,74.32,73.84,73.96,158935.0,51.8776,51.8985,51.5633,51.6471,158935.0
2016-02-08 09:30:00,73.91,73.91,71.89,71.89,40390.0,51.6122,51.6122,50.2016,50.2016,40390.0
2016-02-08 10:00:00,71.81,72.29,71.63,72.29,61106.0,50.1457,50.4809,50.0201,50.4809,61106.0
2016-02-08 10:30:00,72.2,72.33,71.76,72.23,60010.0,50.4181,50.5089,50.1108,50.439,60010.0
2016-02-08 11:00:00,72.25,72.37,71.71,71.92,28966.0,50.453,50.5368,50.0759,50.2226,28966.0
2016-02-08 11:30:00,71.88,72.12,71.53,72.07,23035.0,50.1946,50.3622,49.9502,50.3273,23035.0
2016-02-08 12:00:00,72.07,72.5,71.9,72.4,33663.0,50.3273,50.6276,50.2086,50.5577,33663.0
2016-02-08 12:30:00,72.43,72.89,72.36,72.57,23426.0,50.5787,50.8999,50.5298,50.6765,23426.0
2016-02-08 13:00:00,72.5,72.61,72.32,72.56,28232.0,50.6276,50.7044,50.5019,50.6695,28232.0
2016-02-08 13:30:00,72.62,72.63,72.34,72.39,32674.0,50.7114,50.7184,50.5159,50.5508,32674.0
2016-02-08 14:00:00,72.39,72.5,71.95,72.05,82920.0,50.5508,50.6276,50.2435,50.3133,82920.0
2016-02-08 14:30:00,72.11,72.14,71.78,71.82,46049.0,50.3552,50.3762,50.1248,50.1527,46049.0
2016-02-08 15:00:00,71.79,72.21,71.67,72.1,49287.0,50.1318,50.4251,50.048,50.3483,49287.0
2016-02-08 15:30:00,72.14,72.69,72.14,72.64,166684.0,50.3762,50.7603,50.3762,50.7253,166684.0
2016-02-09 09:30:00,71.83,72.65,71.8,72.35,39572.0,50.1597,50.7323,50.1388,50.5228,39572.0
2016-02-09 10:00:00,72.29,72.66,72.12,72.61,32373.0,50.4809,50.7393,50.3622,50.7044,32373.0
2016-02-09 10:30:00,72.67,72.67,72.31,72.36,68114.0,50.7463,50.7463,50.4949,50.5298,68114.0
2016-02-09 11:00:00,72.36,72.81,72.31,72.75,33299.0,50.5298,50.8441,50.4949,50.8022,33299.0
2016-02-09 11:30:00,72.74,73.14,72.61,72.76,36733.0,50.7952,51.0745,50.7044,50.8091,36733.0
2016-02-09 12:00:00,72.81,73.07,72.64,72.82,79016.0,50.8441,51.0256,50.7253,50.851,79016.0
2016-02-09 12:30:00,72.81,73.0,72.76,72.78,23645.0,50.8441,50.9767,50.8091,50.8231,23645.0
2016-02-09 13:00:00,72.84,72.97,72.71,72.96,25664.0,50.865,50.9558,50.7742,50.9488,25664.0
2016-02-09 13:30:00,72.92,73.06,72.74,73.03,16191.0,50.9209,51.0186,50.7952,50.9977,16191.0
2016-02-09 14:00:00,73.01,73.24,72.95,73.19,25319.0,50.9837,51.1443,50.9418,51.1094,25319.0
2016-02-09 14:30:00,73.24,73.38,73.15,73.24,68551.0,51.1443,51.2421,51.0815,51.1443,68551.0
2016-02-09 15:00:00,73.2,73.68,73.06,73.14,55062.0,51.1164,51.4516,51.0186,51.0745,55062.0
2016-02-09 15:30:00,73.1,73.15,72.54,72.65,133410.0,51.0466,51.0815,50.6555,50.7323,133410.0
2016-02-10 09:30:00,72.95,73.55,72.87,73.19,13187.0,50.9418,51.3608,50.886,51.1094,13187.0
2016-02-10 10:00:00,73.22,73.22,72.82,72.82,35959.0,51.1304,51.1304,50.851,50.851,35959.0
2016-02-10 10:30:00,72.88,73.18,72.84,72.99,22409.0,50.8929,51.1024,50.865,50.9698,22409.0
2016-02-10 11:00:00,73.06,73.2,72.82,73.01,36248.0,51.0186,51.1164,50.851,50.9837,36248.0
2016-02-10 11:30:00,72.97,73.27,72.92,73.2,36305.0,50.9558,51.1653,50.9209,51.1164,36305.0
2016-02-10 12:00:00,73.17,73.31,73.08,73.19,20640.0,51.0954,51.1932,51.0326,51.1094,20640.0
2016-02-10 12:30:00,73.23,73.41,73.12,73.34,19832.0,51.1373,51.263,51.0605,51.2142,19832.0
2016-02-10 13:00:00,73.26,73.4,73.14,73.21,38558.0,51.1583,51.2561,51.0745,51.1234,38558.0
2016-02-10 13:30:00,73.27,73.4,73.15,73.39,21030.0,51.1653,51.2561,51.0815,51.2491,21030.0
2016-02-10 14:00:00,73.37,73.47,73.18,73.34,23287.0,51.2351,51.3049,51.1024,51.2142,23287.0
2016-02-10 14:30:00,73.33,73.41,72.89,73.06,15034.0,51.2072,51.263,50.8999,51.0186,15034.0
2016-02-10 15:00:00,73.04,73.28,72.75,72.79,25342.0,51.0047,51.1723,50.8022,50.8301,25342.0
2016-02-10 15:30:00,72.84,72.91,72.58,72.6,80663.0,50.865,50.9139,50.6834,50.6974,80663.0
2016-02-11 09:30:00,71.61,71.74,71.21,71.5,26885.0,50.0061,50.0969,49.7268,49.9293,26885.0
2016-02-11 10:00:00,71.48,71.59,71.3,71.57,20182.0,49.9153,49.9921,49.7896,49.9782,20182.0
2016-02-11 10:30:00,71.62,72.1,71.59,71.81,31411.0,50.0131,50.3483,49.9921,50.1457,31411.0
2016-02-11 11:00:00,71.87,72.06,71.7,71.8,14855.0,50.1876,50.3203,50.0689,50.1388,14855.0
2016-02-11 11:30:00,71.71,71.86,71.55,71.69,11992.0,50.0759,50.1807,49.9642,50.0619,11992.0
2016-02-11 12:00:00,71.66,71.81,71.52,71.62,16621.0,50.041,50.1457,49.9432,50.0131,16621.0
2016-02-11 12:30:00,71.55,71.96,71.53,71.83,17022.0,49.9642,50.2505,49.9502,50.1597,17022.0
2016-02-11 13:00:00,71.87,71.97,71.74,71.94,12840.0,50.1876,50.2575,50.0969,50.2365,12840.0
2016-02-11 13:30:00,71.93,72.0,71.63,71.7,13595.0,50.2295,50.2784,50.0201,50.0689,13595.0
2016-02-11 14:00:00,71.73,71.8,71.51,71.51,14318.0,50.0899,50.1388,49.9363,49.9363,14318.0
2016-02-11 14:30:00,71.5,71.81,71.41,71.63,36023.0,49.9293,50.1457,49.8664,50.0201,36023.0
2016-02-11 15:00:00,71.62,71.77,71.42,71.72,19804.0,50.0131,50.1178,49.8734,50.0829,19804.0
2016-02-11 15:30:00,71.73,71.94,71.34,71.37,142716.0,50.0899,50.2365,49.8175,49.8385,142716.0
2016-02-12 09:30:00,71.88,73.25,71.41,72.11,18073.0,50.1946,51.1513,49.8664,50.3552,18073.0
2016-02-12 10:00:00,72.08,72.24,71.96,71.96,36759.0,50.3343,50.446,50.2505,50.2505,36759.0
2016-02-12 10:30:00,72.03,72.1,71.41,71.66,48221.0,50.2994,50.3483,49.8664,50.041,48221.0
2016-02-12 11:00:00,71.73,71.85,71.4,71.4,19656.0,50.0899,50.1737,49.8594,49.8594,19656.0
2016-02-12 11:30:00,71.41,71.54,70.66,70.87,30093.0,49.8664,49.9572,49.3427,49.4893,30093.0
2016-02-12 12:00:00,70.84,70.96,70.71,70.94,20556.0,49.4684,49.5522,49.3776,49.5382,20556.0
2016-02-12 12:30:00,70.94,71.07,70.81,71.02,19196.0,49.5382,49.629,49.4474,49.5941,19196.0
2016-02-12 13:00:00,71.02,71.23,70.98,71.13,22394.0,49.5941,49.7407,49.5661,49.6709,22394.0
2016-02-12 13:30:00,71.12,71.37,71.01,71.26,24452.0,49.6639,49.8385,49.5871,49.7617,24452.0
2016-02-12 14:00:00,71.26,71.57,71.22,71.4,24872.0,49.7617,49.9782,49.7337,49.8594,24872.0
2016-02-12 14:30:00,71.45,71.59,71.42,71.42,33543.0,49.8944,49.9921,49.8734,49.8734,33543.0
2016-02-12 15:00:00,71.47,71.74,71.45,71.71,30614.0,49.9083,50.0969,49.8944,50.0759,30614.0
2016-02-12 15:30:00,71.68,71.76,71.5,71.7,84596.0,50.055,50.1108,49.9293,50.0689,84596.0
2016-02-16 09:30:00,72.34,72.81,71.97,72.19,49823.0,50.5159,50.8441,50.2575,50.4111,49823.0
2016-02-16 10:00:00,72.27,72.35,72.01,72.15,19938.0,50.467,50.5228,50.2854,50.3832,19938.0
2016-02-16 10:30:00,72.2,72.39,72.09,72.22,10280.0,50.4181,50.5508,50.3413,50.4321,10280.0
2016-02-16 11:00:00,72.25,72.32,72.02,72.16,15386.0,50.453,50.5019,50.2924,50.3902,15386.0
2016-02-16 11:30:00,72.22,72.37,72.1,72.29,41375.0,50.4321,50.5368,50.3483,50.4809,41375.0
2016-02-16 12:00:00,72.26,72.96,72.25,72.93,19283.0,50.46,50.9488,50.453,50.9279,19283.0
2016-02-16 12:30:00,72.95,72.99,72.81,72.93,11370.0,50.9418,50.9698,50.8441,50.9279,11370.0
2016-02-16 13:00:00,72.98,73.15,72.9,73.03,14039.0,50.9628,51.0815,50.9069,50.9977,14039.0
2016-02-16 13:30:00,72.97,73.07,72.82,72.9,10923.0,50.9558,51.0256,50.851,50.9069,10923.0
2016-02-16 14:00:00,72.9,73.17,72.9,73.17,16593.0,50.9069,51.0954,50.9069,51.0954,16593.0
2016-02-16 14:30:00,73.17,73.37,73.16,73.29,14994.0,51.0954,51.2351,51.0885,51.1792,14994.0
2016-02-16 15:00:00,73.29,73.3,73.13,73.3,20097.0,51.1792,51.1862,51.0675,51.1862,20097.0
2016-02-16 15:30:00,73.27,73.61,73.21,73.54,96211.0,51.1653,51.4027,51.1234,51.3538,96211.0
2016-02-17 09:30:00,73.93,74.53,72.61,74.11,37630.0,51.6262,52.0452,50.7044,51.7519,37630.0
2016-02-17 10:00:00,74.17,74.36,73.97,74.08,27742.0,51.7938,51.9264,51.6541,51.7309,27742.0
2016-02-17 10:30:00,74.05,74.25,73.98,74.19,49963.0,51.71,51.8496,51.6611,51.8077,49963.0
2016-02-17 11:00:00,74.16,74.21,73.75,73.88,20333.0,51.7868,51.8217,51.5005,51.5913,20333.0
2016-02-17 11:30:00,73.86,74.02,73.37,73.47,30783.0,51.5773,51.689,51.2351,51.3049,30783.0
2016-02-17 12:00:00,73.48,73.48,73.05,73.14,26977.0,51.3119,51.3119,51.0117,51.0745,26977.0
2016-02-17 12:30:00,73.15,73.38,73.14,73.24,18118.0,51.0815,51.2421,51.0745,51.1443,18118.0
2016-02-17 13:00:00,73.25,73.43,73.22,73.34,19391.0,51.1513,51.277,51.1304,51.2142,19391.0
2016-02-17 13:30:00,73.37,73.4,73.15,73.37,15698.0,51.2351,51.2561,51.0815,51.2351,15698.0
2016-02-17 14:00:00,73.38,73.67,73.32,73.64,39681.0,51.2421,51.4446,51.2002,51.4237,39681.0
2016-02-17 14:30:00,73.68,73.76,73.17,73.17,12914.0,51.4516,51.5075,51.0954,51.0954,12914.0
2016-02-17 15:00:00,73.23,73.5,73.19,73.39,20519.0,51.1373,51.3259,51.1094,51.2491,20519.0
2016-02-17 15:30:00,73.41,73.43,73.23,73.32,65089.0,51.263,51.277,51.1373,51.2002,65089.0
2016-02-18 09:30:00,73.41,73.66,72.81,73.11,42666.0,51.263,51.4376,50.8441,51.0536,42666.0
2016-02-18 10:00:00,73.28,73.95,73.28,73.64,10883.0,51.1723,51.6401,51.1723,51.4237,10883.0
2016-02-18 10:30:00,73.73,73.8,73.56,73.64,45115.0,51.4865,51.5354,51.3678,51.4237,45115.0
2016-02-18 11:00:00,73.56,73.77,73.5,73.77,23841.0,51.3678,51.5144,51.3259,51.5144,23841.0
2016-02-18 11:30:00,73.74,74.01,73.73,73.97,15295.0,51.4935,51.682,51.4865,51.6541,15295.0
2016-02-18 12:00:00,73.97,73.99,73.76,73.76,15500.0,51.6541,51.6681,51.5075,51.5075,15500.0
2016-02-18 12:30:00,73.78,73.88,73.6,73.69,16834.0,51.5214,51.5913,51.3957,51.4586,16834.0
2016-02-18 13:00:00,73.69,73.75,73.41,73.48,14986.0,51.4586,51.5005,51.263,51.3119,14986.0
2016-02-18 13:30:00,73.52,73.71,73.52,73.6,8628.0,51.3399,51.4725,51.3399,51.3957,8628.0
2016-02-18 14:00:00,73.67,73.77,73.56,73.7,12167.0,51.4446,51.5144,51.3678,51.4656,12167.0
2016-02-18 14:30:00,73.73,73.84,73.69,73.7,13197.0,51.4865,51.5633,51.4586,51.4656,13197.0
2016-02-18 15:00:00,73.69,73.79,73.46,73.46,16402.0,51.4586,51.5284,51.298,51.298,16402.0
2016-02-18 15:30:00,73.46,73.66,73.42,73.65,97665.0,51.298,51.4376,51.27,51.4306,97665.0
2016-02-19 09:30:00,73.28,73.89,72.78,73.89,9584.0,51.1723,51.5982,50.8231,51.5982,9584.0
2016-02-19 10:00:00,73.87,74.39,73.72,74.28,17311.0,51.5843,51.9474,51.4795,51.8706,17311.0
2016-02-19 10:30:00,74.29,74.47,74.15,74.43,16594.0,51.8776,52.0033,51.7798,51.9753,16594.0
2016-02-19 11:00:00,74.37,74.63,74.21,74.53,13418.0,51.9334,52.115,51.8217,52.0452,13418.0
2016-02-19 11:30:00,74.56,74.59,74.18,74.24,12334.0,52.0661,52.0871,51.8007,51.8426,12334.0
2016-02-19 12:00:00,74.28,74.38,74.06,74.33,9027.0,51.8706,51.9404,51.7169,51.9055,9027.0
2016-02-19 12:30:00,74.32,74.39,74.16,74.25,12604.0,51.8985,51.9474,51.7868,51.8496,12604.0
2016-02-19 13:00:00,74.28,74.31,74.03,74.1,12663.0,51.8706,51.8915,51.696,51.7449,12663.0
2016-02-19 13:30:00,74.09,74.28,74.0,74.16,6527.0,51.7379,51.8706,51.675,51.7868,6527.0
2016-02-19 14:00:00,74.14,74.29,74.03,74.06,11455.0,51.7728,51.8776,51.696,51.7169,11455.0
2016-02-19 14:30:00,74.14,74.15,73.93,74.01,10228.0,51.7728,51.7798,51.6262,51.682,10228.0
2016-02-19 15:00:00,74.0,74.15,73.89,74.03,22027.0,51.675,51.7798,51.5982,51.696,22027.0
2016-02-19 15:30:00,74.01,74.12,73.82,73.84,53364.0,51.682,51.7588,51.5494,51.5633,53364.0
2016-02-22 09:30:00,74.36,75.39,74.36,75.04,22237.0,51.9264,52.6457,51.9264,52.4013,22237.0
2016-02-22 10:00:00,75.19,75.19,74.58,74.58,5535.0,52.506,52.506,52.0801,52.0801,5535.0
2016-02-22 10:30:00,74.62,74.85,74.62,74.77,8183.0,52.108,52.2686,52.108,52.2127,8183.0
2016-02-22 11:00:00,74.8,74.85,74.61,74.8,19429.0,52.2337,52.2686,52.101,52.2337,19429.0
2016-02-22 11:30:00,74.77,74.93,74.73,74.82,21500.0,52.2127,52.3245,52.1848,52.2477,21500.0
2016-02-22 12:00:00,74.8,74.97,74.73,74.88,9123.0,52.2337,52.3524,52.1848,52.2896,9123.0
2016-02-22 12:30:00,74.92,74.92,74.6,74.6,7653.0,52.3175,52.3175,52.094,52.094,7653.0
2016-02-22 13:00:00,74.54,74.56,74.48,74.53,5600.0,52.0521,52.0661,52.0102,52.0452,5600.0
2016-02-22 13:30:00,74.59,74.71,74.53,74.69,5220.0,52.0871,52.1708,52.0452,52.1569,5220.0
2016-02-22 14:00:00,74.68,74.72,74.44,74.5,8158.0,52.1499,52.1778,51.9823,52.0242,8158.0
2016-02-22 14:30:00,74.41,74.5,74.33,74.33,9027.0,51.9614,52.0242,51.9055,51.9055,9027.0
2016-02-22 15:00:00,74.33,74.47,74.3,74.43,10956.0,51.9055,52.0033,51.8845,51.9753,10956.0
2016-02-22 15:30:00,74.4,74.55,74.33,74.51,90213.0,51.9544,52.0591,51.9055,52.0312,90213.0
2016-02-23 09:30:00,74.45,75.25,74.45,74.95,15415.0,51.9893,52.5479,51.9893,52.3384,15415.0
2016-02-23 10:00:00,75.06,75.17,74.63,74.63,12578.0,52.4153,52.4921,52.115,52.115,12578.0
2016-02-23 10:30:00,74.7,74.74,74.41,74.44,5651.0,52.1639,52.1918,51.9614,51.9823,5651.0
2016-02-23 11:00:00,74.42,74.51,74.24,74.4,11722.0,51.9683,52.0312,51.8426,51.9544,11722.0
2016-02-23 11:30:00,74.39,74.54,74.32,74.4,9454.0,51.9474,52.0521,51.8985,51.9544,9454.0
2016-02-23 12:00:00,74.35,74.38,74.13,74.15,21360.0,51.9195,51.9404,51.7658,51.7798,21360.0
2016-02-23 12:30:00,74.16,74.23,74.01,74.04,12940.0,51.7868,51.8357,51.682,51.703,12940.0
2016-02-23 13:00:00,74.1,74.35,74.02,74.3,14614.0,51.7449,51.9195,51.689,51.8845,14614.0
2016-02-23 13:30:00,74.34,74.52,74.28,74.52,16171.0,51.9125,52.0382,51.8706,52.0382,16171.0
2016-02-23 14:00:00,74.46,74.55,74.36,74.53,12639.0,51.9963,52.0591,51.9264,52.0452,12639.0
2016-02-23 14:30:00,74.53,74.74,74.48,74.72,50190.0,52.0452,52.1918,52.0102,52.1778,50190.0
2016-02-23 15:00:00,74.7,74.76,74.35,74.4,65719.0,52.1639,52.2058,51.9195,51.9544,65719.0
2016-02-23 15:30:00,74.42,74.55,74.26,74.31,55943.0,51.9683,52.0591,51.8566,51.8915,55943.0
2016-02-24 09:30:00,73.98,74.69,73.74,73.79,14208.0,51.6611,52.1569,51.4935,51.5284,14208.0
2016-02-24 10:00:00,73.78,74.3,73.77,74.08,12498.0,51.5214,51.8845,51.5144,51.7309,12498.0
2016-02-24 10:30:00,74.15,74.15,73.74,73.81,12528.0,51.7798,51.7798,51.4935,51.5424,12528.0
2016-02-24 11:00:00,73.75,73.77,73.6,73.7,11255.0,51.5005,51.5144,51.3957,51.4656,11255.0
2016-02-24 11:30:00,73.71,73.82,73.63,73.63,13599.0,51.4725,51.5494,51.4167,51.4167,13599.0
2016-02-24 12:00:00,73.75,73.84,73.54,73.7,6085.0,51.5005,51.5633,51.3538,51.4656,6085.0
2016-02-24 12:30:00,73.72,73.77,73.46,73.58,11298.0,51.4795,51.5144,51.298,51.3818,11298.0
2016-02-24 13:00:00,73.59,73.69,73.33,73.37,8178.0,51.3887,51.4586,51.2072,51.2351,8178.0
2016-02-24 13:30:00,73.44,74.15,73.35,74.06,16467.0,51.284,51.7798,51.2211,51.7169,16467.0
2016-02-24 14:00:00,74.06,74.17,73.9,73.9,29506.0,51.7169,51.7938,51.6052,51.6052,29506.0
2016-02-24 14:30:00,73.92,73.94,73.8,73.81,7733.0,51.6192,51.6331,51.5354,51.5424,7733.0
2016-02-24 15:00:00,73.83,74.16,73.83,74.12,25362.0,51.5563,51.7868,51.5563,51.7588,25362.0
2016-02-24 15:30:00,74.13,74.13,73.85,73.86,54253.0,51.7658,51.7658,51.5703,51.5773,54253.0
2016-02-25 09:30:00,74.12,74.69,74.12,74.5,36057.0,51.7588,52.1569,51.7588,52.0242,36057.0
2016-02-25 10:00:00,74.52,74.52,74.11,74.19,31819.0,52.0382,52.0382,51.7519,51.8077,31819.0
2016-02-25 10:30:00,74.26,74.42,74.15,74.23,31561.0,51.8566,51.9683,51.7798,51.8357,31561.0
2016-02-25 11:00:00,74.17,74.27,73.99,74.19,45576.0,51.7938,51.8636,51.6681,51.8077,45576.0
2016-02-25 11:30:00,74.16,74.35,74.12,74.28,39714.0,51.7868,51.9195,51.7588,51.8706,39714.0
2016-02-25 12:00:00,74.3,74.34,74.14,74.19,23822.0,51.8845,51.9125,51.7728,51.8077,23822.0
2016-02-25 12:30:00,74.21,74.32,74.2,74.31,17420.0,51.8217,51.8985,51.8147,51.8915,17420.0
2016-02-25 13:00:00,74.3,74.36,74.15,74.15,18985.0,51.8845,51.9264,51.7798,51.7798,18985.0
2016-02-25 13:30:00,74.18,74.38,74.13,74.27,53680.0,51.8007,51.9404,51.7658,51.8636,53680.0
2016-02-25 14:00:00,74.3,74.33,74.21,74.22,22091.0,51.8845,51.9055,51.8217,51.8287,22091.0
2016-02-25 14:30:00,74.26,74.37,74.17,74.28,15300.0,51.8566,51.9334,51.7938,51.8706,15300.0
2016-02-25 15:00:00,74.27,74.34,74.25,74.28,32653.0,51.8636,51.9125,51.8496,51.8706,32653.0
2016-02-25 15:30:00,74.3,74.39,74.19,74.26,134058.0,51.8845,51.9474,51.8077,51.8566,134058.0
2016-02-26 09:30:00,74.21,74.52,74.01,74.16,16364.0,51.8217,52.0382,51.682,51.7868,16364.0
2016-02-26 10:00:00,74.2,74.24,73.95,74.19,16019.0,51.8147,51.8426,51.6401,51.8077,16019.0
2016-02-26 10:30:00,74.23,74.46,74.2,74.39,21088.0,51.8357,51.9963,51.8147,51.9474,21088.0
2016-02-26 11:00:00,74.42,74.86,74.36,74.52,31310.0,51.9683,52.2756,51.9264,52.0382,31310.0
2016-02-26 11:30:00,74.54,74.73,74.52,74.62,17811.0,52.0521,52.1848,52.0382,52.108,17811.0
2016-02-26 12:00:00,74.59,74.94,74.57,74.88,15945.0,52.0871,52.3315,52.0731,52.2896,15945.0
2016-02-26 12:30:00,74.82,75.01,74.81,74.93,8636.0,52.2477,52.3803,52.2407,52.3245,8636.0
2016-02-26 13:00:00,74.89,75.0,74.82,74.85,9580.0,52.2965,52.3734,52.2477,52.2686,9580.0
2016-02-26 13:30:00,74.82,74.87,74.68,74.76,6327.0,52.2477,52.2826,52.1499,52.2058,6327.0
2016-02-26 14:00:00,74.74,74.85,74.68,74.83,10500.0,52.1918,52.2686,52.1499,52.2546,10500.0
2016-02-26 14:30:00,74.82,74.86,74.69,74.84,13085.0,52.2477,52.2756,52.1569,52.2616,13085.0
2016-02-26 15:00:00,74.8,74.87,74.78,74.78,20240.0,52.2337,52.2826,52.2197,52.2197,20240.0
2016-02-26 15:30:00,74.78,74.83,74.26,74.28,70483.0,52.2197,52.2546,51.8566,51.8706,70483.0
2016-02-29 09:30:00,74.31,74.75,74.31,74.54,10106.0,51.8915,52.1988,51.8915,52.0521,10106.0
2016-02-29 10:00:00,74.58,75.1,74.41,74.97,17189.0,52.0801,52.4432,51.9614,52.3524,17189.0
2016-02-29 10:30:00,74.92,75.54,74.75,75.53,32688.0,52.3175,52.7504,52.1988,52.7435,32688.0
2016-02-29 11:00:00,75.54,75.74,75.36,75.45,24057.0,52.7504,52.8901,52.6248,52.6876,24057.0
2016-02-29 11:30:00,75.48,76.14,75.48,76.11,39823.0,52.7085,53.1694,52.7085,53.1485,39823.0
2016-02-29 12:00:00,76.09,76.21,75.98,76.0,87430.0,53.1345,53.2183,53.0577,53.0717,87430.0
2016-02-29 12:30:00,76.01,76.01,75.62,75.63,36607.0,53.0787,53.0787,52.8063,52.8133,36607.0
2016-02-29 13:00:00,75.62,75.62,75.4,75.55,29534.0,52.8063,52.8063,52.6527,52.7574,29534.0
2016-02-29 13:30:00,75.52,75.55,75.38,75.38,17440.0,52.7365,52.7574,52.6387,52.6387,17440.0
2016-02-29 14:00:00,75.4,75.42,74.93,75.04,26845.0,52.6527,52.6667,52.3245,52.4013,26845.0
2016-02-29 14:30:00,75.04,75.13,74.95,75.06,23690.0,52.4013,52.4641,52.3384,52.4153,23690.0
2016-02-29 15:00:00,75.03,75.06,74.69,74.99,34783.0,52.3943,52.4153,52.1569,52.3664,34783.0
2016-02-29 15:30:00,74.97,75.11,74.67,74.7,93064.0,52.3524,52.4502,52.1429,52.1639,93064.0
2016-03-01 09:30:00,75.21,75.98,75.18,75.94,21447.0,52.52,53.0577,52.4991,53.0298,21447.0
2016-03-01 10:00:00,75.92,76.26,75.56,76.01,24158.0,53.0158,53.2532,52.7644,53.0787,24158.0
2016-03-01 10:30:00,76.07,76.19,75.94,75.94,10661.0,53.1206,53.2044,53.0298,53.0298,10661.0
2016-03-01 11:00:00,75.97,76.5,75.96,76.45,16205.0,53.0507,53.4208,53.0437,53.3859,16205.0
2016-03-01 11:30:00,76.46,76.46,76.25,76.28,8461.0,53.3929,53.3929,53.2462,53.2672,8461.0
2016-03-01 12:00:00,76.26,76.58,76.26,76.44,10170.0,53.2532,53.4767,53.2532,53.3789,10170.0
2016-03-01 12:30:00,76.4,76.4,76.16,76.32,10932.0,53.351,53.351,53.1834,53.2951,10932.0
2016-03-01 13:00:00,76.28,76.28,76.03,76.13,16794.0,53.2672,53.2672,53.0926,53.1625,16794.0
2016-03-01 13:30:00,76.14,76.18,75.98,76.09,8893.0,53.1694,53.1974,53.0577,53.1345,8893.0
2016-03-01 14:00:00,76.05,76.07,75.9,75.97,17501.0,53.1066,53.1206,53.0018,53.0507,17501.0
2016-03-01 14:30:00,75.97,76.17,75.88,76.14,48047.0,53.0507,53.1904,52.9879,53.1694,48047.0
2016-03-01 15:00:00,76.13,76.41,76.11,76.39,23308.0,53.1625,53.358,53.1485,53.344,23308.0
2016-03-01 15:30:00,76.33,76.79,76.15,76.79,101005.0,53.3021,53.6233,53.1764,53.6233,101005.0
2016-03-02 09:30:00,76.71,77.3,76.71,77.27,34914.0,53.5675,53.9795,53.5675,53.9585,34914.0
2016-03-02 10:00:00,77.27,77.34,77.01,77.28,15313.0,53.9585,54.0074,53.777,53.9655,15313.0
2016-03-02 10:30:00,77.29,77.45,77.17,77.4,20865.0,53.9725,54.0842,53.8887,54.0493,20865.0
2016-03-02 11:00:00,77.44,77.78,77.29,77.67,15980.0,54.0772,54.3147,53.9725,54.2379,15980.0
2016-03-02 11:30:00,77.69,78.17,77.68,78.13,56211.0,54.2518,54.587,54.2448,54.5591,56211.0
2016-03-02 12:00:00,78.09,78.13,77.87,77.95,13789.0,54.5311,54.5591,54.3775,54.4334,13789.0
2016-03-02 12:30:00,77.94,77.98,77.79,77.98,15651.0,54.4264,54.4543,54.3216,54.4543,15651.0
2016-03-02 13:00:00,77.91,78.34,77.9,78.34,11847.0,54.4054,54.7057,54.3985,54.7057,11847.0
2016-03-02 13:30:00,78.34,78.52,78.28,78.44,32578.0,54.7057,54.8314,54.6638,54.7756,32578.0
2016-03-02 14:00:00,78.44,78.45,78.23,78.38,16900.0,54.7756,54.7825,54.6289,54.7337,16900.0
2016-03-02 14:30:00,78.34,78.49,78.31,78.31,20749.0,54.7057,54.8105,54.6848,54.6848,20749.0
2016-03-02 15:00:00,78.3,78.36,78.2,78.2,21236.0,54.6778,54.7197,54.608,54.608,21236.0
2016-03-02 15:30:00,78.19,78.47,78.15,78.43,72731.0,54.601,54.7965,54.573,54.7686,72731.0
2016-03-03 09:30:00,78.48,78.73,77.84,77.94,12736.0,54.8035,54.9781,54.3566,54.4264,12736.0
2016-03-03 10:00:00,78.01,78.23,77.86,77.86,15364.0,54.4753,54.6289,54.3705,54.3705,15364.0
2016-03-03 10:30:00,77.92,78.2,77.84,78.19,10227.0,54.4124,54.608,54.3566,54.601,10227.0
2016-03-03 11:00:00,78.13,78.24,78.03,78.06,10508.0,54.5591,54.6359,54.4892,54.5102,10508.0
2016-03-03 11:30:00,78.02,78.14,77.85,78.14,9724.0,54.4823,54.5661,54.3635,54.5661,9724.0
2016-03-03 12:00:00,78.13,78.26,78.04,78.1,6279.0,54.5591,54.6499,54.4962,54.5381,6279.0
2016-03-03 12:30:00,78.11,78.2,78.0,78.2,7425.0,54.5451,54.608,54.4683,54.608,7425.0
2016-03-03 13:00:00,78.19,78.37,78.16,78.32,9543.0,54.601,54.7267,54.58,54.6918,9543.0
2016-03-03 13:30:00,78.35,78.62,78.3,78.51,11594.0,54.7127,54.9012,54.6778,54.8244,11594.0
2016-03-03 14:00:00,78.49,78.7,78.47,78.62,11689.0,54.8105,54.9571,54.7965,54.9012,11689.0
2016-03-03 14:30:00,78.58,78.76,78.51,78.7,16539.0,54.8733,54.999,54.8244,54.9571,16539.0
2016-03-03 15:00:00,78.64,78.87,78.64,78.87,14203.0,54.9152,55.0758,54.9152,55.0758,14203.0
2016-03-03 15:30:00,78.81,79.27,78.81,79.24,93374.0,55.0339,55.3551,55.0339,55.3342,93374.0
2016-03-04 09:30:00,78.95,79.22,78.42,78.44,14378.0,55.1317,55.3202,54.7616,54.7756,14378.0
2016-03-04 10:00:00,78.52,78.69,78.24,78.58,23555.0,54.8314,54.9501,54.6359,54.8733,23555.0
2016-03-04 10:30:00,78.61,78.78,78.59,78.78,8419.0,54.8943,55.013,54.8803,55.013,8419.0
2016-03-04 11:00:00,78.8,79.13,78.67,79.13,18279.0,55.0269,55.2574,54.9362,55.2574,18279.0
2016-03-04 11:30:00,79.09,79.12,78.71,78.73,17482.0,55.2295,55.2504,54.9641,54.9781,17482.0
2016-03-04 12:00:00,78.78,78.99,78.75,78.8,10559.0,55.013,55.1596,54.992,55.0269,10559.0
2016-03-04 12:30:00,78.73,78.88,78.67,78.81,10068.0,54.9781,55.0828,54.9362,55.0339,10068.0
2016-03-04 13:00:00,78.83,79.06,78.79,79.01,22607.0,55.0479,55.2085,55.02,55.1736,22607.0
2016-03-04 13:30:00,79.03,79.11,78.93,78.94,16702.0,55.1876,55.2434,55.1177,55.1247,16702.0
2016-03-04 14:00:00,79.0,79.01,78.76,78.83,19044.0,55.1666,55.1736,54.999,55.0479,19044.0
2016-03-04 14:30:00,78.81,78.87,78.69,78.82,23858.0,55.0339,55.0758,54.9501,55.0409,23858.0
2016-03-04 15:00:00,78.81,78.96,78.69,78.96,23166.0,55.0339,55.1387,54.9501,55.1387,23166.0
2016-03-04 15:30:00,78.92,79.17,78.9,79.15,74835.0,55.1107,55.2853,55.0968,55.2714,74835.0
2016-03-07 09:30:00,78.69,79.1,78.57,79.03,13717.0,54.9501,55.2364,54.8663,55.1876,13717.0
2016-03-07 10:00:00,78.97,79.3,78.96,79.12,7895.0,55.1457,55.3761,55.1387,55.2504,7895.0
2016-03-07 10:30:00,79.19,79.38,79.09,79.09,12869.0,55.2993,55.432,55.2295,55.2295,12869.0
2016-03-07 11:00:00,79.12,79.15,78.97,79.12,5336.0,55.2504,55.2714,55.1457,55.2504,5336.0
2016-03-07 11:30:00,79.09,79.33,79.03,79.24,7761.0,55.2295,55.397,55.1876,55.3342,7761.0
2016-03-07 12:00:00,79.25,79.25,79.08,79.15,9377.0,55.3412,55.3412,55.2225,55.2714,9377.0
2016-03-07 12:30:00,79.14,79.32,79.11,79.11,7194.0,55.2644,55.3901,55.2434,55.2434,7194.0
2016-03-07 13:00:00,79.13,79.3,79.1,79.22,12703.0,55.2574,55.3761,55.2364,55.3202,12703.0
2016-03-07 13:30:00,79.18,79.2,78.82,78.9,10448.0,55.2923,55.3063,55.0409,55.0968,10448.0
2016-03-07 14:00:00,78.84,78.88,78.74,78.79,20459.0,55.0549,55.0828,54.985,55.02,20459.0
2016-03-07 14:30:00,78.77,78.77,78.46,78.62,23983.0,55.006,55.006,54.7895,54.9012,23983.0
2016-03-07 15:00:00,78.61,78.83,78.54,78.83,16942.0,54.8943,55.0479,54.8454,55.0479,16942.0
2016-03-07 15:30:00,78.81,79.1,78.7,79.05,72530.0,55.0339,55.2364,54.9571,55.2015,72530.0
2016-03-08 09:30:00,79.22,79.49,78.99,79.1,21313.0,55.3202,55.5088,55.1596,55.2364,21313.0
2016-03-08 10:00:00,79.13,79.21,78.79,78.92,13015.0,55.2574,55.3133,55.02,55.1107,13015.0
2016-03-08 10:30:00,78.93,79.18,78.74,78.8,17869.0,55.1177,55.2923,54.985,55.0269,17869.0
2016-03-08 11:00:00,78.83,79.18,78.61,78.94,17580.0,55.0479,55.2923,54.8943,55.1247,17580.0
2016-03-08 11:30:00,78.92,79.27,78.88,78.94,23359.0,55.1107,55.3551,55.0828,55.1247,23359.0
2016-03-08 12:00:00,78.95,79.3,78.86,79.1,10374.0,55.1317,55.3761,55.0688,55.2364,10374.0
2016-03-08 12:30:00,79.11,79.13,78.94,79.01,11034.0,55.2434,55.2574,55.1247,55.1736,11034.0
2016-03-08 13:00:00,78.98,79.22,78.98,79.19,11442.0,55.1526,55.3202,55.1526,55.2993,11442.0
2016-03-08 13:30:00,79.15,79.33,79.14,79.16,15359.0,55.2714,55.397,55.2644,55.2783,15359.0
2016-03-08 14:00:00,79.16,79.21,79.03,79.06,12559.0,55.2783,55.3133,55.1876,55.2085,12559.0
2016-03-08 14:30:00,79.1,79.1,78.92,79.03,17129.0,55.2364,55.2364,55.1107,55.1876,17129.0
2016-03-08 15:00:00,79.02,79.12,78.95,78.99,13144.0,55.1806,55.2504,55.1317,55.1596,13144.0
2016-03-08 15:30:00,79.0,79.09,78.96,79.05,63574.0,55.1666,55.2295,55.1387,55.2015,63574.0
2016-03-09 09:30:00,79.04,79.45,79.04,79.12,13034.0,55.1945,55.4808,55.1945,55.2504,13034.0
2016-03-09 10:00:00,79.06,79.49,79.06,79.29,10808.0,55.2085,55.5088,55.2085,55.3691,10808.0
2016-03-09 10:30:00,79.37,79.45,79.14,79.39,7484.0,55.425,55.4808,55.2644,55.4389,7484.0
2016-03-09 11:00:00,79.41,79.59,79.34,79.34,16027.0,55.4529,55.5786,55.404,55.404,16027.0
2016-03-09 11:30:00,79.37,79.4,79.22,79.39,8665.0,55.425,55.4459,55.3202,55.4389,8665.0
2016-03-09 12:00:00,79.34,79.5,79.22,79.28,6900.0,55.404,55.5158,55.3202,55.3621,6900.0
2016-03-09 12:30:00,79.32,79.32,79.09,79.14,5052.0,55.3901,55.3901,55.2295,55.2644,5052.0
2016-03-09 13:00:00,79.1,79.2,79.08,79.11,10553.0,55.2364,55.3063,55.2225,55.2434,10553.0
2016-03-09 13:30:00,79.14,79.26,79.12,79.24,8654.0,55.2644,55.3482,55.2504,55.3342,8654.0
2016-03-09 14:00:00,79.12,79.26,79.07,79.15,7605.0,55.2504,55.3482,55.2155,55.2714,7605.0
2016-03-09 14:30:00,79.14,79.17,79.07,79.13,15912.0,55.2644,55.2853,55.2155,55.2574,15912.0
2016-03-09 15:00:00,79.08,79.09,78.85,79.01,6934.0,55.2225,55.2295,55.0619,55.1736,6934.0
2016-03-09 15:30:00,79.01,79.18,78.94,79.18,59218.0,55.1736,55.2923,55.1247,55.2923,59218.0
2016-03-10 09:30:00,79.68,79.99,79.58,79.85,12918.0,55.6415,55.8579,55.5716,55.7602,12918.0
2016-03-10 10:00:00,79.88,79.89,79.52,79.58,13148.0,55.7811,55.7881,55.5297,55.5716,13148.0
2016-03-10 10:30:00,79.57,79.59,79.09,79.16,16788.0,55.5646,55.5786,55.2295,55.2783,16788.0
2016-03-10 11:00:00,79.13,79.13,78.68,78.78,12213.0,55.2574,55.2574,54.9431,55.013,12213.0
2016-03-10 11:30:00,78.8,78.8,78.46,78.49,9518.0,55.0269,55.0269,54.7895,54.8105,9518.0
2016-03-10 12:00:00,78.58,78.58,78.36,78.39,8528.0,54.8733,54.8733,54.7197,54.7406,8528.0
2016-03-10 12:30:00,78.36,78.38,77.83,77.85,18552.0,54.7197,54.7337,54.3496,54.3635,18552.0
2016-03-10 13:00:00,77.92,77.98,77.83,77.98,7317.0,54.4124,54.4543,54.3496,54.4543,7317.0
2016-03-10 13:30:00,77.93,78.33,77.91,78.29,10413.0,54.4194,54.6987,54.4054,54.6708,10413.0
2016-03-10 14:00:00,78.34,78.35,78.05,78.23,14000.0,54.7057,54.7127,54.5032,54.6289,14000.0
2016-03-10 14:30:00,78.3,78.51,78.2,78.44,15093.0,54.6778,54.8244,54.608,54.7756,15093.0
2016-03-10 15:00:00,78.45,78.63,78.32,78.58,17226.0,54.7825,54.9082,54.6918,54.8733,17226.0
2016-03-10 15:30:00,78.56,78.75,78.51,78.75,50550.0,54.8593,54.992,54.8244,54.992,50550.0
2016-03-11 09:30:00,79.53,79.55,78.74,78.75,24086.0,55.5367,55.5507,54.985,54.992,24086.0
2016-03-11 10:00:00,78.84,79.09,78.81,78.96,23079.0,55.0549,55.2295,55.0339,55.1387,23079.0
2016-03-11 10:30:00,78.99,79.26,78.97,79.08,63843.0,55.1596,55.3482,55.1457,55.2225,63843.0
2016-03-11 11:00:00,79.08,79.18,78.94,79.08,53213.0,55.2225,55.2923,55.1247,55.2225,53213.0
2016-03-11 11:30:00,79.07,79.1,78.9,78.9,9153.0,55.2155,55.2364,55.0968,55.0968,9153.0
2016-03-11 12:00:00,78.91,78.94,78.81,78.91,9631.0,55.1038,55.1247,55.0339,55.1038,9631.0
2016-03-11 12:30:00,78.92,79.03,78.87,78.97,14019.0,55.1107,55.1876,55.0758,55.1457,14019.0
2016-03-11 13:00:00,78.99,79.02,78.93,78.98,10116.0,55.1596,55.1806,55.1177,55.1526,10116.0
2016-03-11 13:30:00,79.0,79.13,78.93,79.09,20744.0,55.1666,55.2574,55.1177,55.2295,20744.0
2016-03-11 14:00:00,79.1,79.15,78.96,79.08,16417.0,55.2364,55.2714,55.1387,55.2225,16417.0
2016-03-11 14:30:00,79.07,79.07,78.99,79.0,56822.0,55.2155,55.2155,55.1596,55.1666,56822.0
2016-03-11 15:00:00,79.02,79.15,79.02,79.08,26170.0,55.1806,55.2714,55.1806,55.2225,26170.0
2016-03-11 15:30:00,79.09,79.27,78.99,79.2,106629.0,55.2295,55.3551,55.1596,55.3063,106629.0
2016-03-14 09:30:00,79.37,79.97,79.36,79.36,19622.0,55.425,55.844,55.418,55.418,19622.0
2016-03-14 10:00:00,79.35,79.51,79.21,79.36,11076.0,55.411,55.5227,55.3133,55.418,11076.0
2016-03-14 10:30:00,79.34,79.43,79.21,79.3,44080.0,55.404,55.4669,55.3133,55.3761,44080.0
2016-03-14 11:00:00,79.28,79.3,79.08,79.17,25851.0,55.3621,55.3761,55.2225,55.2853,25851.0
2016-03-14 11:30:00,79.13,79.34,79.13,79.25,13285.0,55.2574,55.404,55.2574,55.3412,13285.0
2016-03-14 12:00:00,79.21,79.37,79.07,79.28,28723.0,55.3133,55.425,55.2155,55.3621,28723.0
2016-03-14 12:30:00,79.34,79.46,79.27,79.34,17666.0,55.404,55.4878,55.3551,55.404,17666.0
2016-03-14 13:00:00,79.32,79.42,79.3,79.3,31982.0,55.3901,55.4599,55.3761,55.3761,31982.0
2016-03-14 13:30:00,79.31,79.45,79.18,79.21,84890.0,55.3831,55.4808,55.2923,55.3133,84890.0
2016-03-14 14:00:00,79.22,79.31,79.13,79.28,10862.0,55.3202,55.3831,55.2574,55.3621,10862.0
2016-03-14 14:30:00,79.28,79.37,79.2,79.26,16058.0,55.3621,55.425,55.3063,55.3482,16058.0
2016-03-14 15:00:00,79.27,79.42,79.27,79.38,23913.0,55.3551,55.4599,55.3551,55.432,23913.0
2016-03-14 15:30:00,79.38,79.44,79.3,79.33,61873.0,55.432,55.4739,55.3761,55.397,61873.0
2016-03-15 09:30:00,78.88,79.43,78.88,79.18,10166.0,55.0828,55.4669,55.0828,55.2923,10166.0
2016-03-15 10:00:00,79.24,79.5,79.24,79.5,10206.0,55.3342,55.5158,55.3342,55.5158,10206.0
2016-03-15 10:30:00,79.53,79.73,79.52,79.67,9039.0,55.5367,55.6764,55.5297,55.6345,9039.0
2016-03-15 11:00:00,79.7,79.86,79.64,79.66,22307.0,55.6554,55.7672,55.6135,55.6275,22307.0
2016-03-15 11:30:00,79.69,79.89,79.66,79.7,8390.0,55.6484,55.7881,55.6275,55.6554,8390.0
2016-03-15 12:00:00,79.72,79.92,79.72,79.9,8993.0,55.6694,55.8091,55.6694,55.7951,8993.0
2016-03-15 12:30:00,79.9,79.94,79.81,79.94,13128.0,55.7951,55.823,55.7322,55.823,13128.0
2016-03-15 13:00:00,79.91,80.0,79.88,79.93,39251.0,55.8021,55.8649,55.7811,55.816,39251.0
2016-03-15 13:30:00,79.95,79.97,79.76,79.79,16275.0,55.83,55.844,55.6973,55.7183,16275.0
2016-03-15 14:00:00,79.8,79.97,79.79,79.9,21015.0,55.7253,55.844,55.7183,55.7951,21015.0
2016-03-15 14:30:00,79.89,79.89,79.63,79.65,17450.0,55.7881,55.7881,55.6065,55.6205,17450.0
2016-03-15 15:00:00,79.66,79.77,79.62,79.67,20578.0,55.6275,55.7043,55.5996,55.6345,20578.0
2016-03-15 15:30:00,79.63,79.83,79.6,79.75,67614.0,55.6065,55.7462,55.5856,55.6903,67614.0
2016-03-16 09:30:00,79.59,79.85,79.1,79.36,13793.0,55.5786,55.7602,55.2364,55.418,13793.0
2016-03-16 10:00:00,79.36,79.76,79.3,79.68,19868.0,55.418,55.6973,55.3761,55.6415,19868.0
2016-03-16 10:30:00,79.67,79.87,79.62,79.69,24099.0,55.6345,55.7741,55.5996,55.6484,24099.0
2016-03-16 11:00:00,79.69,79.97,79.69,79.85,37796.0,55.6484,55.844,55.6484,55.7602,37796.0
2016-03-16 11:30:00,79.84,79.86,79.6,79.63,20225.0,55.7532,55.7672,55.5856,55.6065,20225.0
2016-03-16 12:00:00,79.63,79.87,79.62,79.67,23967.0,55.6065,55.7741,55.5996,55.6345,23967.0
2016-03-16 12:30:00,79.67,79.75,79.51,79.58,33471.0,55.6345,55.6903,55.5227,55.5716,33471.0
2016-03-16 13:00:00,79.55,79.6,79.24,79.28,28032.0,55.5507,55.5856,55.3342,55.3621,28032.0
2016-03-16 13:30:00,79.28,79.39,79.2,79.23,34410.0,55.3621,55.4389,55.3063,55.3272,34410.0
2016-03-16 14:00:00,79.26,79.98,79.26,79.98,62499.0,55.3482,55.851,55.3482,55.851,62499.0
2016-03-16 14:30:00,79.92,80.17,79.77,79.87,38287.0,55.8091,55.9836,55.7043,55.7741,38287.0
2016-03-16 15:00:00,79.84,80.13,79.84,80.02,47367.0,55.7532,55.9557,55.7532,55.8789,47367.0
2016-03-16 15:30:00,80.02,80.2,79.99,80.13,100582.0,55.8789,56.0046,55.8579,55.9557,100582.0
2016-03-17 09:30:00,80.42,80.69,80.01,80.54,10530.0,56.1582,56.3468,55.8719,56.242,10530.0
2016-03-17 10:00:00,80.63,80.83,80.54,80.83,13410.0,56.3049,56.4445,56.242,56.4445,13410.0
2016-03-17 10:30:00,80.79,81.5,80.79,81.38,23641.0,56.4166,56.9124,56.4166,56.8286,23641.0
2016-03-17 11:00:00,81.43,81.55,81.29,81.55,24020.0,56.8635,56.9473,56.7657,56.9473,24020.0
2016-03-17 11:30:00,81.58,81.65,81.43,81.46,27156.0,56.9682,57.0171,56.8635,56.8845,27156.0
2016-03-17 12:00:00,81.49,81.49,81.25,81.42,17850.0,56.9054,56.9054,56.7378,56.8565,17850.0
2016-03-17 12:30:00,81.45,81.75,81.37,81.72,10600.0,56.8775,57.087,56.8216,57.066,10600.0
2016-03-17 13:00:00,81.75,81.82,81.44,81.48,14995.0,57.087,57.1358,56.8705,56.8984,14995.0
2016-03-17 13:30:00,81.47,81.74,81.34,81.68,14546.0,56.8914,57.08,56.8007,57.0381,14546.0
2016-03-17 14:00:00,81.67,81.93,81.59,81.77,25813.0,57.0311,57.2127,56.9752,57.1009,25813.0
2016-03-17 14:30:00,81.79,81.98,81.74,81.96,23087.0,57.1149,57.2476,57.08,57.2336,23087.0
2016-03-17 15:00:00,81.96,82.02,81.69,81.81,29990.0,57.2336,57.2755,57.0451,57.1289,29990.0
2016-03-17 15:30:00,81.81,82.02,81.72,81.92,84101.0,57.1289,57.2755,57.066,57.2057,84101.0
2016-03-18 09:30:00,81.91,83.31,81.77,82.84,175678.0,57.1987,58.1763,57.1009,57.8481,175678.0
2016-03-18 10:00:00,82.84,83.39,82.7,83.32,41655.0,57.8481,58.2322,57.7504,58.1833,41655.0
2016-03-18 10:30:00,83.3,83.73,83.3,83.66,39888.0,58.1693,58.4696,58.1693,58.4207,39888.0
2016-03-18 11:00:00,83.59,83.78,83.27,83.59,49144.0,58.3719,58.5045,58.1484,58.3719,49144.0
2016-03-18 11:30:00,83.62,83.76,83.22,83.25,48281.0,58.3928,58.4906,58.1135,58.1344,48281.0
2016-03-18 12:00:00,83.23,83.25,83.04,83.05,31305.0,58.1205,58.1344,57.9878,57.9948,31305.0
2016-03-18 12:30:00,83.05,83.07,82.61,82.61,21767.0,57.9948,58.0087,57.6875,57.6875,21767.0
2016-03-18 13:00:00,82.61,82.81,82.37,82.79,25061.0,57.6875,57.8272,57.5199,57.8132,25061.0
2016-03-18 13:30:00,82.81,82.84,82.52,82.67,50141.0,57.8272,57.8481,57.6247,57.7294,50141.0
2016-03-18 14:00:00,82.66,82.68,82.45,82.47,26216.0,57.7224,57.7364,57.5758,57.5897,26216.0
2016-03-18 14:30:00,82.45,82.52,82.27,82.35,24166.0,57.5758,57.6247,57.4501,57.5059,24166.0
2016-03-18 15:00:00,82.3,82.65,82.3,82.61,43842.0,57.471,57.7154,57.471,57.6875,43842.0
2016-03-18 15:30:00,82.63,82.81,82.27,82.37,170997.0,57.7015,57.8272,57.4501,57.5199,170997.0
2016-03-21 09:30:00,82.31,82.7,80.65,82.36,18266.0,57.478,57.7504,56.3188,57.5129,18266.0
2016-03-21 10:00:00,82.27,82.34,81.83,82.0,17982.0,57.4501,57.499,57.1428,57.2615,17982.0
2016-03-21 10:30:00,82.02,82.29,81.97,82.06,8647.0,57.2755,57.4641,57.2406,57.3034,8647.0
2016-03-21 11:00:00,81.96,82.44,81.94,82.27,31176.0,57.2336,57.5688,57.2196,57.4501,31176.0
2016-03-21 11:30:00,82.24,82.42,82.02,82.02,17391.0,57.4291,57.5548,57.2755,57.2755,17391.0
2016-03-21 12:00:00,82.01,82.18,81.9,81.9,7570.0,57.2685,57.3872,57.1917,57.1917,7570.0
2016-03-21 12:30:00,81.88,81.99,81.82,81.84,16637.0,57.1777,57.2546,57.1358,57.1498,16637.0
2016-03-21 13:00:00,81.9,81.97,81.77,81.86,13872.0,57.1917,57.2406,57.1009,57.1638,13872.0
2016-03-21 13:30:00,81.88,81.92,81.81,81.81,17179.0,57.1777,57.2057,57.1289,57.1289,17179.0
2016-03-21 14:00:00,81.8,81.85,81.7,81.71,22600.0,57.1219,57.1568,57.052,57.059,22600.0
2016-03-21 14:30:00,81.73,81.81,81.46,81.68,63675.0,57.073,57.1289,56.8845,57.0381,63675.0
2016-03-21 15:00:00,81.66,81.87,81.56,81.83,57873.0,57.0241,57.1708,56.9543,57.1428,57873.0
2016-03-21 15:30:00,81.82,81.85,81.73,81.74,79759.0,57.1358,57.1568,57.073,57.08,79759.0
2016-03-22 09:30:00,81.4,81.87,81.4,81.81,33636.0,56.8426,57.1708,56.8426,57.1289,33636.0
2016-03-22 10:00:00,81.75,82.19,81.7,81.84,48845.0,57.087,57.3942,57.052,57.1498,48845.0
2016-03-22 10:30:00,81.83,82.26,81.81,82.06,42565.0,57.1428,57.4431,57.1289,57.3034,42565.0
2016-03-22 11:00:00,82.08,82.3,82.05,82.27,28949.0,57.3174,57.471,57.2965,57.4501,28949.0
2016-03-22 11:30:00,82.26,82.28,81.6,81.76,29549.0,57.4431,57.4571,56.9822,57.0939,29549.0
2016-03-22 12:00:00,81.73,81.84,81.57,81.84,13484.0,57.073,57.1498,56.9613,57.1498,13484.0
2016-03-22 12:30:00,81.79,81.9,81.78,81.86,17480.0,57.1149,57.1917,57.1079,57.1638,17480.0
2016-03-22 13:00:00,81.89,81.96,81.82,81.86,20189.0,57.1847,57.2336,57.1358,57.1638,20189.0
2016-03-22 13:30:00,81.88,81.93,81.68,81.76,38267.0,57.1777,57.2127,57.0381,57.0939,38267.0
2016-03-22 14:00:00,81.76,81.98,81.75,81.96,41913.0,57.0939,57.2476,57.087,57.2336,41913.0
2016-03-22 14:30:00,81.94,82.16,81.89,82.1,41353.0,57.2196,57.3733,57.1847,57.3314,41353.0
2016-03-22 15:00:00,82.1,82.12,81.96,82.12,53330.0,57.3314,57.3453,57.2336,57.3453,53330.0
2016-03-22 15:30:00,82.14,82.23,82.07,82.13,110363.0,57.3593,57.4222,57.3104,57.3523,110363.0
2016-03-23 09:30:00,82.08,82.37,81.76,81.86,10735.0,57.3174,57.5199,57.0939,57.1638,10735.0
2016-03-23 10:00:00,81.9,82.08,81.89,81.89,16411.0,57.1917,57.3174,57.1847,57.1847,16411.0
2016-03-23 10:30:00,81.99,82.15,81.89,82.12,13991.0,57.2546,57.3663,57.1847,57.3453,13991.0
2016-03-23 11:00:00,82.19,82.37,82.11,82.24,11390.0,57.3942,57.5199,57.3384,57.4291,11390.0
2016-03-23 11:30:00,82.24,82.37,82.19,82.22,13335.0,57.4291,57.5199,57.3942,57.4152,13335.0
2016-03-23 12:00:00,82.25,82.29,82.08,82.08,31478.0,57.4361,57.4641,57.3174,57.3174,31478.0
2016-03-23 12:30:00,82.16,82.26,81.99,82.22,36282.0,57.3733,57.4431,57.2546,57.4152,36282.0
2016-03-23 13:00:00,82.28,82.28,82.1,82.16,42131.0,57.4571,57.4571,57.3314,57.3733,42131.0
2016-03-23 13:30:00,82.17,82.31,82.13,82.27,30198.0,57.3803,57.478,57.3523,57.4501,30198.0
2016-03-23 14:00:00,82.29,82.33,82.15,82.29,23190.0,57.4641,57.492,57.3663,57.4641,23190.0
2016-03-23 14:30:00,82.31,82.36,82.2,82.25,20602.0,57.478,57.5129,57.4012,57.4361,20602.0
2016-03-23 15:00:00,82.25,82.31,82.15,82.2,32680.0,57.4361,57.478,57.3663,57.4012,32680.0
2016-03-23 15:30:00,82.2,82.21,81.9,81.98,130498.0,57.4012,57.4082,57.1917,57.2476,130498.0
2016-03-24 09:30:00,81.55,81.95,81.2,81.42,47042.0,56.9473,57.2266,56.7029,56.8565,47042.0
2016-03-24 10:00:00,81.49,81.64,81.49,81.52,18331.0,56.9054,57.0101,56.9054,56.9264,18331.0
2016-03-24 10:30:00,81.48,81.7,81.44,81.53,25992.0,56.8984,57.052,56.8705,56.9333,25992.0
2016-03-24 11:00:00,81.56,81.66,81.47,81.54,12482.0,56.9543,57.0241,56.8914,56.9403,12482.0
2016-03-24 11:30:00,81.48,81.51,81.09,81.35,13475.0,56.8984,56.9194,56.6261,56.8076,13475.0
2016-03-24 12:00:00,81.35,81.43,81.25,81.3,20963.0,56.8076,56.8635,56.7378,56.7727,20963.0
2016-03-24 12:30:00,81.36,81.46,81.33,81.36,13567.0,56.8146,56.8845,56.7937,56.8146,13567.0
2016-03-24 13:00:00,81.37,81.6,81.37,81.47,76050.0,56.8216,56.9822,56.8216,56.8914,76050.0
2016-03-24 13:30:00,81.5,81.61,81.38,81.53,17275.0,56.9124,56.9892,56.8286,56.9333,17275.0
2016-03-24 14:00:00,81.47,81.63,81.43,81.63,13423.0,56.8914,57.0032,56.8635,57.0032,13423.0
2016-03-24 14:30:00,81.65,81.77,81.57,81.66,25789.0,57.0171,57.1009,56.9613,57.0241,25789.0
2016-03-24 15:00:00,81.64,81.78,81.57,81.67,77834.0,57.0101,57.1079,56.9613,57.0311,77834.0
2016-03-24 15:30:00,81.65,81.8,81.53,81.55,93937.0,57.0171,57.1219,56.9333,56.9473,93937.0
2016-03-28 09:30:00,81.55,81.99,81.5,81.71,28715.0,56.9473,57.2546,56.9124,57.059,28715.0
2016-03-28 10:00:00,81.7,81.79,81.52,81.54,45560.0,57.052,57.1149,56.9264,56.9403,45560.0
2016-03-28 10:30:00,81.51,81.91,81.51,81.89,49675.0,56.9194,57.1987,56.9194,57.1847,49675.0
2016-03-28 11:00:00,81.88,82.31,81.87,82.31,32093.0,57.1777,57.478,57.1708,57.478,32093.0
2016-03-28 11:30:00,82.29,82.29,81.89,82.04,27029.0,57.4641,57.4641,57.1847,57.2895,27029.0
2016-03-28 12:00:00,82.01,82.34,81.94,82.25,22651.0,57.2685,57.499,57.2196,57.4361,22651.0
2016-03-28 12:30:00,82.33,82.68,82.24,82.44,27722.0,57.492,57.7364,57.4291,57.5688,27722.0
2016-03-28 13:00:00,82.42,82.56,82.18,82.19,53941.0,57.5548,57.6526,57.3872,57.3942,53941.0
2016-03-28 13:30:00,82.24,82.34,82.07,82.15,25349.0,57.4291,57.499,57.3104,57.3663,25349.0
2016-03-28 14:00:00,82.15,82.34,82.08,82.34,23623.0,57.3663,57.499,57.3174,57.499,23623.0
2016-03-28 14:30:00,82.31,82.36,82.18,82.29,17100.0,57.478,57.5129,57.3872,57.4641,17100.0
2016-03-28 15:00:00,82.31,82.53,82.27,82.47,38751.0,57.478,57.6316,57.4501,57.5897,38751.0
2016-03-28 15:30:00,82.48,82.54,82.16,82.29,100325.0,57.5967,57.6386,57.3733,57.4641,100325.0
2016-03-29 09:30:00,81.69,83.09,81.69,82.75,188688.0,57.5574,58.5439,57.5574,58.3043,188688.0
2016-03-29 10:00:00,82.65,82.92,82.45,82.48,64044.0,58.2338,58.4241,58.0929,58.1141,64044.0
2016-03-29 10:30:00,82.5,82.87,82.5,82.85,35984.0,58.1282,58.3889,58.1282,58.3748,35984.0
2016-03-29 11:00:00,82.88,83.18,82.87,83.14,47946.0,58.3959,58.6073,58.3889,58.5791,47946.0
2016-03-29 11:30:00,83.1,83.26,83.0,83.2,34180.0,58.5509,58.6636,58.4804,58.6214,34180.0
2016-03-29 12:00:00,83.23,83.28,82.85,82.85,85760.0,58.6425,58.6777,58.3748,58.3748,85760.0
2016-03-29 12:30:00,82.85,83.06,82.78,82.84,49573.0,58.3748,58.5227,58.3254,58.3677,49573.0
2016-03-29 13:00:00,82.82,82.9,82.7,82.86,39545.0,58.3536,58.41,58.2691,58.3818,39545.0
2016-03-29 13:30:00,82.86,83.1,82.83,82.99,20902.0,58.3818,58.5509,58.3607,58.4734,20902.0
2016-03-29 14:00:00,83.01,83.28,83.0,83.23,41891.0,58.4875,58.6777,58.4804,58.6425,41891.0
2016-03-29 14:30:00,83.23,83.47,83.17,83.36,47344.0,58.6425,58.8116,58.6002,58.7341,47344.0
2016-03-29 15:00:00,83.39,83.59,83.36,83.39,59775.0,58.7552,58.8962,58.7341,58.7552,59775.0
2016-03-29 15:30:00,83.41,83.55,83.15,83.49,164884.0,58.7693,58.868,58.5861,58.8257,164884.0
2016-03-30 09:30:00,83.54,83.78,83.27,83.71,15609.0,58.8609,59.03,58.6707,58.9807,15609.0
2016-03-30 10:00:00,83.76,83.82,83.5,83.76,14301.0,59.0159,59.0582,58.8327,59.0159,14301.0
2016-03-30 10:30:00,83.79,84.06,83.78,83.93,15052.0,59.0371,59.2273,59.03,59.1357,15052.0
2016-03-30 11:00:00,83.97,84.21,83.64,83.64,104273.0,59.1639,59.333,58.9314,58.9314,104273.0
2016-03-30 11:30:00,83.63,83.98,83.63,83.88,16198.0,58.9243,59.1709,58.9243,59.1005,16198.0
2016-03-30 12:00:00,83.85,83.95,83.82,83.9,18797.0,59.0793,59.1498,59.0582,59.1146,18797.0
2016-03-30 12:30:00,83.94,83.95,83.76,83.91,12040.0,59.1428,59.1498,59.0159,59.1216,12040.0
2016-03-30 13:00:00,83.93,83.94,83.76,83.76,13178.0,59.1357,59.1428,59.0159,59.0159,13178.0
2016-03-30 13:30:00,83.79,83.89,83.72,83.79,13824.0,59.0371,59.1075,58.9877,59.0371,13824.0
2016-03-30 14:00:00,83.81,83.92,83.8,83.89,24355.0,59.0512,59.1287,59.0441,59.1075,24355.0
2016-03-30 14:30:00,83.89,83.97,83.87,83.95,21454.0,59.1075,59.1639,59.0934,59.1498,21454.0
2016-03-30 15:00:00,83.94,84.04,83.92,84.01,45995.0,59.1428,59.2132,59.1287,59.1921,45995.0
2016-03-30 15:30:00,84.01,84.01,83.46,83.53,57240.0,59.1921,59.1921,58.8046,58.8539,57240.0
2016-03-31 09:30:00,82.79,83.65,82.36,83.65,68395.0,58.3325,58.9384,58.0295,58.9384,68395.0
2016-03-31 10:00:00,83.62,83.66,83.15,83.39,50344.0,58.9173,58.9455,58.5861,58.7552,50344.0
2016-03-31 10:30:00,83.42,83.47,83.33,83.4,39688.0,58.7764,58.8116,58.713,58.7623,39688.0
2016-03-31 11:00:00,83.4,83.56,83.37,83.51,33040.0,58.7623,58.875,58.7411,58.8398,33040.0
2016-03-31 11:30:00,83.54,83.74,83.51,83.67,48305.0,58.8609,59.0018,58.8398,58.9525,48305.0
2016-03-31 12:00:00,83.72,83.94,83.72,83.84,32383.0,58.9877,59.1428,58.9877,59.0723,32383.0
2016-03-31 12:30:00,83.87,83.94,83.73,83.94,40353.0,59.0934,59.1428,58.9948,59.1428,40353.0
2016-03-31 13:00:00,83.93,83.93,83.62,83.73,24940.0,59.1357,59.1357,58.9173,58.9948,24940.0
2016-03-31 13:30:00,83.72,83.77,83.46,83.49,31468.0,58.9877,59.023,58.8046,58.8257,31468.0
2016-03-31 14:00:00,83.47,83.76,83.44,83.7,53989.0,58.8116,59.0159,58.7905,58.9737,53989.0
2016-03-31 14:30:00,83.66,83.97,83.63,83.91,69508.0,58.9455,59.1639,58.9243,59.1216,69508.0
2016-03-31 15:00:00,83.92,84.07,83.84,84.05,43736.0,59.1287,59.2344,59.0723,59.2203,43736.0
2016-03-31 15:30:00,84.05,84.19,83.89,84.09,158400.0,59.2203,59.3189,59.1075,59.2484,158400.0
2016-04-01 09:30:00,83.59,84.07,83.38,83.93,29653.0,58.8962,59.2344,58.7482,59.1357,29653.0
2016-04-01 10:00:00,83.93,84.06,83.63,83.72,136104.0,59.1357,59.2273,58.9243,58.9877,136104.0
2016-04-01 10:30:00,83.7,83.71,83.11,83.11,49642.0,58.9737,58.9807,58.558,58.558,49642.0
2016-04-01 11:00:00,83.16,83.26,83.07,83.25,29083.0,58.5932,58.6636,58.5298,58.6566,29083.0
2016-04-01 11:30:00,83.24,83.38,83.15,83.21,32154.0,58.6495,58.7482,58.5861,58.6284,32154.0
2016-04-01 12:00:00,83.23,83.32,83.15,83.27,14964.0,58.6425,58.7059,58.5861,58.6707,14964.0
2016-04-01 12:30:00,83.32,83.43,83.23,83.33,31435.0,58.7059,58.7834,58.6425,58.713,31435.0
2016-04-01 13:00:00,83.33,83.48,83.25,83.48,25959.0,58.713,58.8186,58.6566,58.8186,25959.0
2016-04-01 13:30:00,83.48,83.57,83.43,83.52,17466.0,58.8186,58.8821,58.7834,58.8468,17466.0
2016-04-01 14:00:00,83.51,83.6,83.44,83.5,23672.0,58.8398,58.9032,58.7905,58.8327,23672.0
2016-04-01 14:30:00,83.5,83.75,83.48,83.67,19502.0,58.8327,59.0089,58.8186,58.9525,19502.0
2016-04-01 15:00:00,83.67,83.96,83.64,83.96,21683.0,58.9525,59.1568,58.9314,59.1568,21683.0
2016-04-01 15:30:00,83.97,84.01,83.76,83.83,158526.0,59.1639,59.1921,59.0159,59.0653,158526.0
2016-04-04 09:30:00,84.0,84.52,83.82,84.05,124509.0,59.185,59.5514,59.0582,59.2203,124509.0
2016-04-04 10:00:00,84.03,84.14,83.78,83.94,24300.0,59.2062,59.2837,59.03,59.1428,24300.0
2016-04-04 10:30:00,83.9,83.93,83.6,83.76,16704.0,59.1146,59.1357,58.9032,59.0159,16704.0
2016-04-04 11:00:00,83.7,83.96,83.56,83.75,30995.0,58.9737,59.1568,58.875,59.0089,30995.0
2016-04-04 11:30:00,83.76,83.79,83.39,83.61,12610.0,59.0159,59.0371,58.7552,58.9102,12610.0
2016-04-04 12:00:00,83.74,83.9,83.71,83.83,29272.0,59.0018,59.1146,58.9807,59.0653,29272.0
2016-04-04 12:30:00,83.84,84.01,83.8,83.84,7025.0,59.0723,59.1921,59.0441,59.0723,7025.0
2016-04-04 13:00:00,83.9,83.91,83.76,83.88,17220.0,59.1146,59.1216,59.0159,59.1005,17220.0
2016-04-04 13:30:00,83.88,83.95,83.81,83.83,11284.0,59.1005,59.1498,59.0512,59.0653,11284.0
2016-04-04 14:00:00,83.83,83.86,83.59,83.77,27221.0,59.0653,59.0864,58.8962,59.023,27221.0
2016-04-04 14:30:00,83.78,83.78,83.49,83.64,27304.0,59.03,59.03,58.8257,58.9314,27304.0
2016-04-04 15:00:00,83.65,83.8,83.65,83.77,21420.0,58.9384,59.0441,58.9384,59.023,21420.0
2016-04-04 15:30:00,83.78,84.09,83.77,84.05,64590.0,59.03,59.2484,59.023,59.2203,64590.0
2016-04-05 09:30:00,83.45,84.01,82.88,83.54,123876.0,58.7975,59.1921,58.3959,58.8609,123876.0
2016-04-05 10:00:00,83.52,83.7,83.4,83.61,29662.0,58.8468,58.9737,58.7623,58.9102,29662.0
2016-04-05 10:30:00,83.63,83.81,83.6,83.65,10292.0,58.9243,59.0512,58.9032,58.9384,10292.0
2016-04-05 11:00:00,83.65,83.75,83.56,83.58,16439.0,58.9384,59.0089,58.875,58.8891,16439.0
2016-04-05 11:30:00,83.63,83.65,83.26,83.3,9578.0,58.9243,58.9384,58.6636,58.6918,9578.0
2016-04-05 12:00:00,83.29,83.39,82.97,83.16,17062.0,58.6848,58.7552,58.4593,58.5932,17062.0
2016-04-05 12:30:00,83.17,83.2,82.86,82.97,13851.0,58.6002,58.6214,58.3818,58.4593,13851.0
2016-04-05 13:00:00,82.98,83.07,82.91,83.0,17410.0,58.4664,58.5298,58.417,58.4804,17410.0
2016-04-05 13:30:00,83.07,83.12,82.93,82.97,29852.0,58.5298,58.565,58.4311,58.4593,29852.0
2016-04-05 14:00:00,82.96,83.03,82.9,82.95,10059.0,58.4523,58.5016,58.41,58.4452,10059.0
2016-04-05 14:30:00,82.98,83.03,82.9,82.99,21762.0,58.4664,58.5016,58.41,58.4734,21762.0
2016-04-05 15:00:00,83.01,83.04,82.86,82.87,22088.0,58.4875,58.5086,58.3818,58.3889,22088.0
2016-04-05 15:30:00,82.88,83.01,82.77,82.97,72380.0,58.3959,58.4875,58.3184,58.4593,72380.0
2016-04-06 09:30:00,82.88,83.45,82.81,83.44,112283.0,58.3959,58.7975,58.3466,58.7905,112283.0
2016-04-06 10:00:00,83.46,83.63,83.03,83.13,97352.0,58.8046,58.9243,58.5016,58.572,97352.0
2016-04-06 10:30:00,83.09,83.23,82.95,83.23,26306.0,58.5439,58.6425,58.4452,58.6425,26306.0
2016-04-06 11:00:00,83.24,83.72,83.12,83.71,14605.0,58.6495,58.9877,58.565,58.9807,14605.0
2016-04-06 11:30:00,83.72,83.75,83.3,83.38,12904.0,58.9877,59.0089,58.6918,58.7482,12904.0
2016-04-06 12:00:00,83.41,83.41,83.17,83.17,11405.0,58.7693,58.7693,58.6002,58.6002,11405.0
2016-04-06 12:30:00,83.21,83.36,83.18,83.26,5927.0,58.6284,58.7341,58.6073,58.6636,5927.0
2016-04-06 13:00:00,83.27,83.41,83.18,83.41,4335.0,58.6707,58.7693,58.6073,58.7693,4335.0
2016-04-06 13:30:00,83.41,83.53,83.23,83.48,33102.0,58.7693,58.8539,58.6425,58.8186,33102.0
2016-04-06 14:00:00,83.46,83.46,83.14,83.25,23716.0,58.8046,58.8046,58.5791,58.6566,23716.0
2016-04-06 14:30:00,83.25,83.25,82.97,83.0,31935.0,58.6566,58.6566,58.4593,58.4804,31935.0
2016-04-06 15:00:00,83.01,83.4,83.0,83.34,40811.0,58.4875,58.7623,58.4804,58.72,40811.0
2016-04-06 15:30:00,83.34,83.5,83.33,83.44,85718.0,58.72,58.8327,58.713,58.7905,85718.0
2016-04-07 09:30:00,83.06,83.28,82.76,83.23,17203.0,58.5227,58.6777,58.3113,58.6425,17203.0
2016-04-07 10:00:00,83.31,83.35,82.74,82.79,100387.0,58.6989,58.7271,58.2973,58.3325,100387.0
2016-04-07 10:30:00,82.8,82.83,82.62,82.76,25270.0,58.3395,58.3607,58.2127,58.3113,25270.0
2016-04-07 11:00:00,82.79,82.81,82.33,82.33,30155.0,58.3325,58.3466,58.0084,58.0084,30155.0
2016-04-07 11:30:00,82.36,82.52,82.3,82.47,33557.0,58.0295,58.1422,57.9872,58.107,33557.0
2016-04-07 12:00:00,82.41,82.54,82.35,82.52,23273.0,58.0647,58.1563,58.0225,58.1422,23273.0
2016-04-07 12:30:00,82.52,82.6,82.47,82.56,13811.0,58.1422,58.1986,58.107,58.1704,13811.0
2016-04-07 13:00:00,82.52,82.68,82.5,82.59,17653.0,58.1422,58.255,58.1282,58.1916,17653.0
2016-04-07 13:30:00,82.61,82.61,82.24,82.25,40148.0,58.2057,58.2057,57.945,57.952,40148.0
2016-04-07 14:00:00,82.25,82.47,82.23,82.47,15830.0,57.952,58.107,57.9379,58.107,15830.0
2016-04-07 14:30:00,82.48,82.5,82.21,82.24,22987.0,58.1141,58.1282,57.9238,57.945,22987.0
2016-04-07 15:00:00,82.24,82.42,82.23,82.35,32008.0,57.945,58.0718,57.9379,58.0225,32008.0
2016-04-07 15:30:00,82.37,82.7,82.33,82.68,114785.0,58.0366,58.2691,58.0084,58.255,114785.0
2016-04-08 09:30:00,83.13,83.22,82.79,83.05,24017.0,58.572,58.6355,58.3325,58.5157,24017.0
2016-04-08 10:00:00,83.08,83.1,82.83,82.9,31029.0,58.5368,58.5509,58.3607,58.41,31029.0
2016-04-08 10:30:00,82.92,83.17,82.73,82.97,59703.0,58.4241,58.6002,58.2902,58.4593,59703.0
2016-04-08 11:00:00,82.91,83.06,82.79,83.02,116233.0,58.417,58.5227,58.3325,58.4945,116233.0
2016-04-08 11:30:00,83.01,83.04,82.8,82.99,53397.0,58.4875,58.5086,58.3395,58.4734,53397.0
2016-04-08 12:00:00,82.98,83.09,82.95,83.01,41308.0,58.4664,58.5439,58.4452,58.4875,41308.0
2016-04-08 12:30:00,83.01,83.2,82.98,83.07,29912.0,58.4875,58.6214,58.4664,58.5298,29912.0
2016-04-08 13:00:00,83.07,83.16,82.92,82.96,25603.0,58.5298,58.5932,58.4241,58.4523,25603.0
2016-04-08 13:30:00,82.92,83.05,82.89,83.05,24651.0,58.4241,58.5157,58.4029,58.5157,24651.0
2016-04-08 14:00:00,83.0,83.06,82.98,83.01,34584.0,58.4804,58.5227,58.4664,58.4875,34584.0
2016-04-08 14:30:00,83.0,83.02,82.71,82.74,49673.0,58.4804,58.4945,58.2761,58.2973,49673.0
2016-04-08 15:00:00,82.73,82.77,82.6,82.72,33325.0,58.2902,58.3184,58.1986,58.2832,33325.0
2016-04-08 15:30:00,82.71,82.9,82.66,82.89,59248.0,58.2761,58.41,58.2409,58.4029,59248.0
2016-04-11 09:30:00,83.07,83.13,82.64,82.82,17781.0,58.5298,58.572,58.2268,58.3536,17781.0
2016-04-11 10:00:00,82.81,82.84,82.51,82.81,32338.0,58.3466,58.3677,58.1352,58.3466,32338.0
2016-04-11 10:30:00,82.84,82.84,82.54,82.59,15762.0,58.3677,58.3677,58.1563,58.1916,15762.0
2016-04-11 11:00:00,82.56,82.57,82.42,82.57,26792.0,58.1704,58.1775,58.0718,58.1775,26792.0
2016-04-11 11:30:00,82.52,82.52,82.24,82.37,11791.0,58.1422,58.1422,57.945,58.0366,11791.0
2016-04-11 12:00:00,82.35,82.47,82.22,82.27,14492.0,58.0225,58.107,57.9309,57.9661,14492.0
2016-04-11 12:30:00,82.25,82.45,82.19,82.42,10830.0,57.952,58.0929,57.9097,58.0718,10830.0
2016-04-11 13:00:00,82.45,82.54,82.34,82.35,15220.0,58.0929,58.1563,58.0154,58.0225,15220.0
2016-04-11 13:30:00,82.36,82.7,82.33,82.66,18179.0,58.0295,58.2691,58.0084,58.2409,18179.0
2016-04-11 14:00:00,82.65,82.75,82.59,82.63,28566.0,58.2338,58.3043,58.1916,58.2198,28566.0
2016-04-11 14:30:00,82.62,82.79,82.58,82.78,15960.0,58.2127,58.3325,58.1845,58.3254,15960.0
2016-04-11 15:00:00,82.76,82.78,82.55,82.58,54983.0,58.3113,58.3254,58.1634,58.1845,54983.0
2016-04-11 15:30:00,82.57,82.59,82.35,82.35,57917.0,58.1775,58.1916,58.0225,58.0225,57917.0
2016-04-12 09:30:00,82.3,83.04,81.97,82.15,23630.0,57.9872,58.5086,57.7547,57.8816,23630.0
2016-04-12 10:00:00,82.18,82.18,81.65,81.7,17416.0,57.9027,57.9027,57.5293,57.5645,17416.0
2016-04-12 10:30:00,81.71,82.14,81.68,82.12,23108.0,57.5715,57.8745,57.5504,57.8604,23108.0
2016-04-12 11:00:00,82.09,82.22,82.0,82.02,15723.0,57.8393,57.9309,57.7759,57.79,15723.0
2016-04-12 11:30:00,82.0,82.22,82.0,82.1,19194.0,57.7759,57.9309,57.7759,57.8463,19194.0
2016-04-12 12:00:00,82.16,82.16,82.04,82.12,5371.0,57.8886,57.8886,57.804,57.8604,5371.0
2016-04-12 12:30:00,82.16,82.17,82.03,82.13,5901.0,57.8886,57.8956,57.797,57.8675,5901.0
2016-04-12 13:00:00,82.1,82.28,82.07,82.19,5720.0,57.8463,57.9731,57.8252,57.9097,5720.0
2016-04-12 13:30:00,82.24,82.43,82.21,82.43,6883.0,57.945,58.0788,57.9238,58.0788,6883.0
2016-04-12 14:00:00,82.43,82.6,82.41,82.54,25539.0,58.0788,58.1986,58.0647,58.1563,25539.0
2016-04-12 14:30:00,82.54,82.69,82.53,82.63,14380.0,58.1563,58.262,58.1493,58.2198,14380.0
2016-04-12 15:00:00,82.67,82.77,82.62,82.69,17223.0,58.2479,58.3184,58.2127,58.262,17223.0
2016-04-12 15:30:00,82.67,82.77,82.41,82.51,41786.0,58.2479,58.3184,58.0647,58.1352,41786.0
2016-04-13 09:30:00,82.86,82.86,82.14,82.27,21533.0,58.3818,58.3818,57.8745,57.9661,21533.0
2016-04-13 10:00:00,82.26,82.3,81.6,81.82,9009.0,57.9591,57.9872,57.494,57.649,9009.0
2016-04-13 10:30:00,81.85,82.15,81.79,82.15,35690.0,57.6702,57.8816,57.6279,57.8816,35690.0
2016-04-13 11:00:00,82.12,82.25,82.03,82.25,22696.0,57.8604,57.952,57.797,57.952,22696.0
2016-04-13 11:30:00,82.28,82.35,82.09,82.18,34975.0,57.9731,58.0225,57.8393,57.9027,34975.0
2016-04-13 12:00:00,82.14,82.29,81.98,81.98,22126.0,57.8745,57.9802,57.7618,57.7618,22126.0
2016-04-13 12:30:00,81.96,81.96,81.76,81.78,9277.0,57.7477,57.7477,57.6068,57.6209,9277.0
2016-04-13 13:00:00,81.8,81.89,81.59,81.65,29068.0,57.6349,57.6984,57.487,57.5293,29068.0
2016-04-13 13:30:00,81.69,81.86,81.68,81.72,18150.0,57.5574,57.6772,57.5504,57.5786,18150.0
2016-04-13 14:00:00,81.72,81.73,81.5,81.65,31305.0,57.5786,57.5856,57.4236,57.5293,31305.0
2016-04-13 14:30:00,81.66,81.79,81.65,81.73,42600.0,57.5363,57.6279,57.5293,57.5856,42600.0
2016-04-13 15:00:00,81.73,81.86,81.61,81.72,60589.0,57.5856,57.6772,57.5011,57.5786,60589.0
2016-04-13 15:30:00,81.72,81.97,81.69,81.94,87420.0,57.5786,57.7547,57.5574,57.7336,87420.0
2016-04-14 09:30:00,81.68,81.89,81.0,81.15,13159.0,57.5504,57.6984,57.0713,57.177,13159.0
2016-04-14 10:00:00,81.06,81.08,80.09,80.49,70380.0,57.1136,57.1276,56.4301,56.7119,70380.0
2016-04-14 10:30:00,80.42,80.6,80.37,80.43,81470.0,56.6626,56.7894,56.6274,56.6697,81470.0
2016-04-14 11:00:00,80.48,80.52,80.37,80.52,29770.0,56.7049,56.7331,56.6274,56.7331,29770.0
2016-04-14 11:30:00,80.5,80.59,80.37,80.44,63228.0,56.719,56.7824,56.6274,56.6767,63228.0
2016-04-14 12:00:00,80.44,80.52,80.42,80.45,24748.0,56.6767,56.7331,56.6626,56.6838,24748.0
2016-04-14 12:30:00,80.49,80.61,80.46,80.49,72804.0,56.7119,56.7965,56.6908,56.7119,72804.0
2016-04-14 13:00:00,80.52,80.8,80.51,80.71,34013.0,56.7331,56.9304,56.726,56.867,34013.0
2016-04-14 13:30:00,80.7,80.72,80.57,80.61,33464.0,56.8599,56.874,56.7683,56.7965,33464.0
2016-04-14 14:00:00,80.61,80.62,80.4,80.47,23748.0,56.7965,56.8035,56.6485,56.6979,23748.0
2016-04-14 14:30:00,80.47,80.48,80.3,80.43,34955.0,56.6979,56.7049,56.5781,56.6697,34955.0
2016-04-14 15:00:00,80.45,80.47,80.3,80.3,36583.0,56.6838,56.6979,56.5781,56.5781,36583.0
2016-04-14 15:30:00,80.31,80.37,80.08,80.09,99673.0,56.5851,56.6274,56.4231,56.4301,99673.0
2016-04-15 09:30:00,79.97,80.37,79.97,80.33,37544.0,56.3456,56.6274,56.3456,56.5992,37544.0
2016-04-15 10:00:00,80.4,80.92,80.26,80.79,56650.0,56.6485,57.0149,56.5499,56.9233,56650.0
2016-04-15 10:30:00,80.81,81.4,80.78,81.3,82166.0,56.9374,57.3531,56.9163,57.2827,82166.0
2016-04-15 11:00:00,81.44,81.55,81.12,81.19,46176.0,57.3813,57.4588,57.1558,57.2052,46176.0
2016-04-15 11:30:00,81.19,81.36,81.16,81.28,20042.0,57.2052,57.3249,57.184,57.2686,20042.0
2016-04-15 12:00:00,81.31,81.43,81.19,81.41,26969.0,57.2897,57.3743,57.2052,57.3602,26969.0
2016-04-15 12:30:00,81.48,81.73,81.45,81.68,23942.0,57.4095,57.5856,57.3883,57.5504,23942.0
2016-04-15 13:00:00,81.69,81.82,81.65,81.67,84453.0,57.5574,57.649,57.5293,57.5434,84453.0
2016-04-15 13:30:00,81.69,81.89,81.67,81.85,98947.0,57.5574,57.6984,57.5434,57.6702,98947.0
2016-04-15 14:00:00,81.86,81.92,81.84,81.91,34729.0,57.6772,57.7195,57.6631,57.7125,34729.0
2016-04-15 14:30:00,81.91,82.07,81.87,82.02,49889.0,57.7125,57.8252,57.6843,57.79,49889.0
2016-04-15 15:00:00,81.99,82.05,81.96,82.01,41066.0,57.7688,57.8111,57.7477,57.7829,41066.0
2016-04-15 15:30:00,82.03,82.04,81.74,81.83,88605.0,57.797,57.804,57.5927,57.6561,88605.0
2016-04-18 09:30:00,81.73,82.01,81.56,81.56,13014.0,57.5856,57.7829,57.4658,57.4658,13014.0
2016-04-18 10:00:00,81.6,82.08,81.52,82.08,21248.0,57.494,57.8322,57.4377,57.8322,21248.0
2016-04-18 10:30:00,82.15,82.16,81.76,81.85,135019.0,57.8816,57.8886,57.6068,57.6702,135019.0
2016-04-18 11:00:00,81.88,81.88,81.58,81.58,18151.0,57.6913,57.6913,57.4799,57.4799,18151.0
2016-04-18 11:30:00,81.55,81.59,81.24,81.24,15348.0,57.4588,57.487,57.2404,57.2404,15348.0
2016-04-18 12:00:00,81.25,81.49,81.24,81.49,15055.0,57.2474,57.4165,57.2404,57.4165,15055.0
2016-04-18 12:30:00,81.45,81.63,81.43,81.57,6218.0,57.3883,57.5152,57.3743,57.4729,6218.0
2016-04-18 13:00:00,81.57,81.62,81.48,81.58,6642.0,57.4729,57.5081,57.4095,57.4799,6642.0
2016-04-18 13:30:00,81.6,81.8,81.59,81.79,12594.0,57.494,57.6349,57.487,57.6279,12594.0
2016-04-18 14:00:00,81.81,82.0,81.8,81.98,73859.0,57.642,57.7759,57.6349,57.7618,73859.0
2016-04-18 14:30:00,81.98,82.2,81.98,82.15,42177.0,57.7618,57.9168,57.7618,57.8816,42177.0
2016-04-18 15:00:00,82.13,82.13,82.02,82.08,20674.0,57.8675,57.8675,57.79,57.8322,20674.0
2016-04-18 15:30:00,82.06,82.22,82.05,82.16,35231.0,57.8181,57.9309,57.8111,57.8886,35231.0
2016-04-19 09:30:00,82.26,82.57,81.85,82.27,178889.0,57.9591,58.1775,57.6702,57.9661,178889.0
2016-04-19 10:00:00,82.35,82.4,82.12,82.15,25002.0,58.0225,58.0577,57.8604,57.8816,25002.0
2016-04-19 10:30:00,82.14,82.52,82.1,82.18,27997.0,57.8745,58.1422,57.8463,57.9027,27997.0
2016-04-19 11:00:00,82.26,82.33,82.07,82.1,19703.0,57.9591,58.0084,57.8252,57.8463,19703.0
2016-04-19 11:30:00,82.08,82.24,82.0,82.01,12725.0,57.8322,57.945,57.7759,57.7829,12725.0
2016-04-19 12:00:00,81.99,82.0,81.85,81.89,12767.0,57.7688,57.7759,57.6702,57.6984,12767.0
2016-04-19 12:30:00,81.87,81.99,81.78,81.93,13390.0,57.6843,57.7688,57.6209,57.7265,13390.0
2016-04-19 13:00:00,81.93,81.99,81.86,81.96,82532.0,57.7265,57.7688,57.6772,57.7477,82532.0
2016-04-19 13:30:00,81.99,82.1,81.95,81.99,12208.0,57.7688,57.8463,57.7406,57.7688,12208.0
2016-04-19 14:00:00,82.01,82.05,81.9,82.03,17507.0,57.7829,57.8111,57.7054,57.797,17507.0
2016-04-19 14:30:00,82.05,82.1,81.99,82.04,22120.0,57.8111,57.8463,57.7688,57.804,22120.0
2016-04-19 15:00:00,82.05,82.14,82.01,82.07,47151.0,57.8111,57.8745,57.7829,57.8252,47151.0
2016-04-19 15:30:00,82.07,82.24,82.04,82.18,70907.0,57.8252,57.945,57.804,57.9027,70907.0
2016-04-20 09:30:00,82.08,82.37,81.54,81.78,7259.0,57.8322,58.0366,57.4518,57.6209,7259.0
2016-04-20 10:00:00,81.83,81.87,81.66,81.67,13186.0,57.6561,57.6843,57.5363,57.5434,13186.0
2016-04-20 10:30:00,81.56,81.59,81.01,81.12,60396.0,57.4658,57.487,57.0783,57.1558,60396.0
2016-04-20 11:00:00,81.16,81.35,81.04,81.21,7179.0,57.184,57.3179,57.0995,57.2192,7179.0
2016-04-20 11:30:00,81.24,81.28,80.85,80.85,20855.0,57.2404,57.2686,56.9656,56.9656,20855.0
2016-04-20 12:00:00,80.79,80.93,80.71,80.83,9694.0,56.9233,57.022,56.867,56.9515,9694.0
2016-04-20 12:30:00,80.78,80.9,80.75,80.85,47857.0,56.9163,57.0008,56.8951,56.9656,47857.0
2016-04-20 13:00:00,80.83,80.85,80.65,80.67,21439.0,56.9515,56.9656,56.8247,56.8388,21439.0
2016-04-20 13:30:00,80.66,80.7,80.56,80.63,22432.0,56.8317,56.8599,56.7613,56.8106,22432.0
2016-04-20 14:00:00,80.6,80.76,80.56,80.68,55775.0,56.7894,56.9022,56.7613,56.8458,55775.0
2016-04-20 14:30:00,80.68,80.84,80.67,80.84,20364.0,56.8458,56.9585,56.8388,56.9585,20364.0
2016-04-20 15:00:00,80.82,80.85,80.63,80.66,67816.0,56.9445,56.9656,56.8106,56.8317,67816.0
2016-04-20 15:30:00,80.68,80.79,80.58,80.76,105391.0,56.8458,56.9233,56.7754,56.9022,105391.0
2016-04-21 09:30:00,80.76,80.99,80.48,80.98,66352.0,56.9022,57.0642,56.7049,57.0572,66352.0
2016-04-21 10:00:00,81.05,81.31,80.96,81.14,7573.0,57.1065,57.2897,57.0431,57.1699,7573.0
2016-04-21 10:30:00,81.14,81.46,81.11,81.39,8810.0,57.1699,57.3954,57.1488,57.3461,8810.0
2016-04-21 11:00:00,81.34,81.42,81.14,81.36,11690.0,57.3108,57.3672,57.1699,57.3249,11690.0
2016-04-21 11:30:00,81.36,81.41,80.94,81.03,22245.0,57.3249,57.3602,57.029,57.0924,22245.0
2016-04-21 12:00:00,81.03,81.04,80.5,80.54,17560.0,57.0924,57.0995,56.719,56.7472,17560.0
2016-04-21 12:30:00,80.54,80.54,80.26,80.36,9468.0,56.7472,56.7472,56.5499,56.6203,9468.0
2016-04-21 13:00:00,80.46,80.48,80.01,80.05,8537.0,56.6908,56.7049,56.3737,56.4019,8537.0
2016-04-21 13:30:00,79.98,79.99,79.8,79.86,9818.0,56.3526,56.3597,56.2258,56.2681,9818.0
2016-04-21 14:00:00,79.83,80.05,79.77,80.02,20036.0,56.2469,56.4019,56.2046,56.3808,20036.0
2016-04-21 14:30:00,79.97,79.97,79.68,79.95,45652.0,56.3456,56.3456,56.1412,56.3315,45652.0
2016-04-21 15:00:00,79.92,80.24,79.92,80.02,58153.0,56.3103,56.5358,56.3103,56.3808,58153.0
2016-04-21 15:30:00,80.02,80.23,79.91,80.14,119518.0,56.3808,56.5288,56.3033,56.4653,119518.0
2016-04-22 09:30:00,80.49,81.02,79.99,81.02,43968.0,56.7119,57.0854,56.3597,57.0854,43968.0
2016-04-22 10:00:00,81.05,81.17,80.95,81.08,12838.0,57.1065,57.1911,57.0361,57.1276,12838.0
2016-04-22 10:30:00,81.1,81.1,80.75,81.0,22835.0,57.1417,57.1417,56.8951,57.0713,22835.0
2016-04-22 11:00:00,80.94,81.13,80.82,81.02,17099.0,57.029,57.1629,56.9445,57.0854,17099.0
2016-04-22 11:30:00,81.05,81.39,81.05,81.29,14868.0,57.1065,57.3461,57.1065,57.2756,14868.0
2016-04-22 12:00:00,81.28,81.47,81.27,81.3,8878.0,57.2686,57.4024,57.2615,57.2827,8878.0
2016-04-22 12:30:00,81.32,81.47,81.23,81.3,11984.0,57.2967,57.4024,57.2333,57.2827,11984.0
2016-04-22 13:00:00,81.34,81.49,81.3,81.37,8296.0,57.3108,57.4165,57.2827,57.332,8296.0
2016-04-22 13:30:00,81.39,81.66,81.34,81.6,18146.0,57.3461,57.5363,57.3108,57.494,18146.0
2016-04-22 14:00:00,81.62,81.68,81.47,81.57,18846.0,57.5081,57.5504,57.4024,57.4729,18846.0
2016-04-22 14:30:00,81.57,81.86,81.5,81.62,88797.0,57.4729,57.6772,57.4236,57.5081,88797.0
2016-04-22 15:00:00,81.59,81.61,81.33,81.37,39516.0,57.487,57.5011,57.3038,57.332,39516.0
2016-04-22 15:30:00,81.37,81.37,81.16,81.35,62755.0,57.332,57.332,57.184,57.3179,62755.0
2016-04-25 09:30:00,81.13,81.82,81.13,81.82,33215.0,57.1629,57.649,57.1629,57.649,33215.0
2016-04-25 10:00:00,81.73,81.84,81.51,81.63,20445.0,57.5856,57.6631,57.4306,57.5152,20445.0
2016-04-25 10:30:00,81.68,81.83,81.6,81.83,15051.0,57.5504,57.6561,57.494,57.6561,15051.0
2016-04-25 11:00:00,81.83,81.88,81.66,81.88,14035.0,57.6561,57.6913,57.5363,57.6913,14035.0
2016-04-25 11:30:00,81.9,81.93,81.73,81.75,17910.0,57.7054,57.7265,57.5856,57.5997,17910.0
2016-04-25 12:00:00,81.74,81.88,81.74,81.85,14882.0,57.5927,57.6913,57.5927,57.6702,14882.0
2016-04-25 12:30:00,81.86,82.1,81.81,82.04,13259.0,57.6772,57.8463,57.642,57.804,13259.0
2016-04-25 13:00:00,82.04,82.27,82.02,82.2,15294.0,57.804,57.9661,57.79,57.9168,15294.0
2016-04-25 13:30:00,82.18,82.2,82.08,82.19,55161.0,57.9027,57.9168,57.8322,57.9097,55161.0
2016-04-25 14:00:00,82.17,82.21,82.01,82.18,19879.0,57.8956,57.9238,57.7829,57.9027,19879.0
2016-04-25 14:30:00,82.18,82.31,82.1,82.29,18506.0,57.9027,57.9943,57.8463,57.9802,18506.0
2016-04-25 15:00:00,82.29,82.31,82.18,82.31,30448.0,57.9802,57.9943,57.9027,57.9943,30448.0
2016-04-25 15:30:00,82.31,82.59,82.31,82.56,86669.0,57.9943,58.1916,57.9943,58.1704,86669.0
2016-04-26 09:30:00,82.63,83.47,82.24,83.46,63352.0,58.2198,58.8116,57.945,58.8046,63352.0
2016-04-26 10:00:00,83.47,83.63,83.17,83.22,32212.0,58.8116,58.9243,58.6002,58.6355,32212.0
2016-04-26 10:30:00,83.2,83.36,82.99,83.01,13983.0,58.6214,58.7341,58.4734,58.4875,13983.0
2016-04-26 11:00:00,82.97,83.31,82.89,83.2,26947.0,58.4593,58.6989,58.4029,58.6214,26947.0
2016-04-26 11:30:00,83.25,83.35,83.07,83.25,17486.0,58.6566,58.7271,58.5298,58.6566,17486.0
2016-04-26 12:00:00,83.21,83.36,83.13,83.18,22468.0,58.6284,58.7341,58.572,58.6073,22468.0
2016-04-26 12:30:00,83.17,83.2,82.92,82.93,11191.0,58.6002,58.6214,58.4241,58.4311,11191.0
2016-04-26 13:00:00,82.95,83.01,82.78,82.78,17009.0,58.4452,58.4875,58.3254,58.3254,17009.0
2016-04-26 13:30:00,82.81,82.81,82.42,82.53,26269.0,58.3466,58.3466,58.0718,58.1493,26269.0
2016-04-26 14:00:00,82.58,82.71,82.54,82.54,21788.0,58.1845,58.2761,58.1563,58.1563,21788.0
2016-04-26 14:30:00,82.55,82.7,82.49,82.6,13906.0,58.1634,58.2691,58.1211,58.1986,13906.0
2016-04-26 15:00:00,82.57,82.63,82.2,82.2,27158.0,58.1775,58.2198,57.9168,57.9168,27158.0
2016-04-26 15:30:00,82.2,82.64,82.2,82.62,72003.0,57.9168,58.2268,57.9168,58.2127,72003.0
2016-04-27 09:30:00,82.35,82.68,81.92,81.97,44905.0,58.0225,58.255,57.7195,57.7547,44905.0
2016-04-27 10:00:00,82.01,82.54,81.94,82.08,26232.0,57.7829,58.1563,57.7336,57.8322,26232.0
2016-04-27 10:30:00,82.01,82.01,81.53,81.72,35993.0,57.7829,57.7829,57.4447,57.5786,35993.0
2016-04-27 11:00:00,81.74,81.83,81.55,81.64,24385.0,57.5927,57.6561,57.4588,57.5222,24385.0
2016-04-27 11:30:00,81.67,81.72,81.3,81.43,36013.0,57.5434,57.5786,57.2827,57.3743,36013.0
2016-04-27 12:00:00,81.48,81.64,81.31,81.59,21752.0,57.4095,57.5222,57.2897,57.487,21752.0
2016-04-27 12:30:00,81.59,81.78,81.49,81.77,18471.0,57.487,57.6209,57.4165,57.6138,18471.0
2016-04-27 13:00:00,81.79,81.83,81.56,81.56,10931.0,57.6279,57.6561,57.4658,57.4658,10931.0
2016-04-27 13:30:00,81.54,81.74,81.53,81.61,59572.0,57.4518,57.5927,57.4447,57.5011,59572.0
2016-04-27 14:00:00,81.56,82.06,81.11,81.84,30381.0,57.4658,57.8181,57.1488,57.6631,30381.0
2016-04-27 14:30:00,81.91,82.17,81.77,82.17,20947.0,57.7125,57.8956,57.6138,57.8956,20947.0
2016-04-27 15:00:00,82.13,82.38,82.13,82.34,51473.0,57.8675,58.0436,57.8675,58.0154,51473.0
2016-04-27 15:30:00,82.32,82.35,82.03,82.05,107848.0,58.0013,58.0225,57.797,57.8111,107848.0
2016-04-28 09:30:00,81.51,82.84,81.51,82.67,38618.0,57.4306,58.3677,57.4306,58.2479,38618.0
2016-04-28 10:00:00,82.66,82.74,82.33,82.52,24806.0,58.2409,58.2973,58.0084,58.1422,24806.0
2016-04-28 10:30:00,82.48,82.57,82.26,82.43,17423.0,58.1141,58.1775,57.9591,58.0788,17423.0
2016-04-28 11:00:00,82.45,82.47,82.25,82.41,14620.0,58.0929,58.107,57.952,58.0647,14620.0
2016-04-28 11:30:00,82.44,82.46,82.26,82.31,73328.0,58.0859,58.1,57.9591,57.9943,73328.0
2016-04-28 12:00:00,82.35,82.57,82.3,82.42,29570.0,58.0225,58.1775,57.9872,58.0718,29570.0
2016-04-28 12:30:00,82.41,82.58,82.41,82.47,9545.0,58.0647,58.1845,58.0647,58.107,9545.0
2016-04-28 13:00:00,82.47,82.5,82.28,82.38,9055.0,58.107,58.1282,57.9731,58.0436,9055.0
2016-04-28 13:30:00,82.32,82.55,82.32,82.42,7191.0,58.0013,58.1634,58.0013,58.0718,7191.0
2016-04-28 14:00:00,82.42,82.45,82.13,82.23,35564.0,58.0718,58.0929,57.8675,57.9379,35564.0
2016-04-28 14:30:00,82.21,82.34,82.15,82.15,18326.0,57.9238,58.0154,57.8816,57.8816,18326.0
2016-04-28 15:00:00,82.17,82.27,82.08,82.19,81468.0,57.8956,57.9661,57.8322,57.9097,81468.0
2016-04-28 15:30:00,82.15,82.38,82.13,82.31,114140.0,57.8816,58.0436,57.8675,57.9943,114140.0
2016-04-29 09:30:00,81.14,81.79,79.71,80.53,66532.0,57.1699,57.6279,56.1624,56.7401,66532.0
2016-04-29 10:00:00,80.46,81.07,80.44,80.7,44716.0,56.6908,57.1206,56.6767,56.8599,44716.0
2016-04-29 10:30:00,80.74,80.86,79.89,79.94,62366.0,56.8881,56.9726,56.2892,56.3244,62366.0
2016-04-29 11:00:00,79.94,80.13,79.7,80.11,45213.0,56.3244,56.4583,56.1553,56.4442,45213.0
2016-04-29 11:30:00,80.0,80.17,79.9,80.15,47128.0,56.3667,56.4865,56.2962,56.4724,47128.0
2016-04-29 12:00:00,80.16,80.39,80.04,80.27,39560.0,56.4794,56.6415,56.3949,56.5569,39560.0
2016-04-29 12:30:00,80.32,80.57,80.25,80.53,31527.0,56.5922,56.7683,56.5428,56.7401,31527.0
2016-04-29 13:00:00,80.59,80.84,80.51,80.56,38677.0,56.7824,56.9585,56.726,56.7613,38677.0
2016-04-29 13:30:00,80.56,81.03,80.49,80.99,123863.0,56.7613,57.0924,56.7119,57.0642,123863.0
2016-04-29 14:00:00,80.99,81.0,80.0,80.44,49068.0,57.0642,57.0713,56.3667,56.6767,49068.0
2016-04-29 14:30:00,80.46,80.79,80.43,80.77,40430.0,56.6908,56.9233,56.6697,56.9092,40430.0
2016-04-29 15:00:00,80.8,81.14,80.69,80.72,62671.0,56.9304,57.1699,56.8529,56.874,62671.0
2016-04-29 15:30:00,80.71,80.91,80.56,80.77,182164.0,56.867,57.0079,56.7613,56.9092,182164.0
2016-05-02 09:30:00,80.85,82.57,80.8,81.78,35434.0,56.9656,58.1775,56.9304,57.6209,35434.0
2016-05-02 10:00:00,81.8,82.22,81.77,82.1,19147.0,57.6349,57.9309,57.6138,57.8463,19147.0
2016-05-02 10:30:00,82.11,82.18,81.8,82.01,20580.0,57.8534,57.9027,57.6349,57.7829,20580.0
2016-05-02 11:00:00,82.07,82.13,81.86,82.12,17726.0,57.8252,57.8675,57.6772,57.8604,17726.0
2016-05-02 11:30:00,82.06,82.12,81.9,82.05,15118.0,57.8181,57.8604,57.7054,57.8111,15118.0
2016-05-02 12:00:00,82.04,82.07,81.95,81.99,17705.0,57.804,57.8252,57.7406,57.7688,17705.0
2016-05-02 12:30:00,82.0,82.14,81.98,82.14,11294.0,57.7759,57.8745,57.7618,57.8745,11294.0
2016-05-02 13:00:00,82.1,82.26,82.08,82.09,8296.0,57.8463,57.9591,57.8322,57.8393,8296.0
2016-05-02 13:30:00,82.1,82.24,82.05,82.14,9404.0,57.8463,57.945,57.8111,57.8745,9404.0
2016-05-02 14:00:00,82.07,82.12,81.92,81.96,21406.0,57.8252,57.8604,57.7195,57.7477,21406.0
2016-05-02 14:30:00,81.98,82.04,81.94,81.96,16660.0,57.7618,57.804,57.7336,57.7477,16660.0
2016-05-02 15:00:00,81.97,82.16,81.97,82.12,19322.0,57.7547,57.8886,57.7547,57.8604,19322.0
2016-05-02 15:30:00,82.11,82.4,82.11,82.25,97561.0,57.8534,58.0577,57.8534,57.952,97561.0
2016-05-03 09:30:00,81.83,81.99,81.43,81.72,53456.0,57.6561,57.7688,57.3743,57.5786,53456.0
2016-05-03 10:00:00,81.7,81.74,81.23,81.32,56166.0,57.5645,57.5927,57.2333,57.2967,56166.0
2016-05-03 10:30:00,81.31,81.39,81.1,81.39,20708.0,57.2897,57.3461,57.1417,57.3461,20708.0
2016-05-03 11:00:00,81.38,81.45,81.02,81.02,16139.0,57.339,57.3883,57.0854,57.0854,16139.0
2016-05-03 11:30:00,81.03,81.36,80.96,81.31,10785.0,57.0924,57.3249,57.0431,57.2897,10785.0
2016-05-03 12:00:00,81.34,81.39,81.17,81.39,11777.0,57.3108,57.3461,57.1911,57.3461,11777.0
2016-05-03 12:30:00,81.39,81.53,81.36,81.44,9782.0,57.3461,57.4447,57.3249,57.3813,9782.0
2016-05-03 13:00:00,81.41,81.58,81.38,81.52,12568.0,57.3602,57.4799,57.339,57.4377,12568.0
2016-05-03 13:30:00,81.57,81.67,81.56,81.57,7725.0,57.4729,57.5434,57.4658,57.4729,7725.0
2016-05-03 14:00:00,81.54,81.54,81.37,81.43,18080.0,57.4518,57.4518,57.332,57.3743,18080.0
2016-05-03 14:30:00,81.42,81.52,81.4,81.47,22158.0,57.3672,57.4377,57.3531,57.4024,22158.0
2016-05-03 15:00:00,81.51,81.6,81.44,81.47,22798.0,57.4306,57.494,57.3813,57.4024,22798.0
2016-05-03 15:30:00,81.48,81.7,81.37,81.64,88932.0,57.4095,57.5645,57.332,57.5222,88932.0
2016-05-04 09:30:00,81.08,81.99,81.02,81.81,18088.0,57.1276,57.7688,57.0854,57.642,18088.0
2016-05-04 10:00:00,81.84,82.34,81.75,82.34,14995.0,57.6631,58.0154,57.5997,58.0154,14995.0
2016-05-04 10:30:00,82.29,82.93,82.23,82.74,37602.0,57.9802,58.4311,57.9379,58.2973,37602.0
2016-05-04 11:00:00,82.73,82.82,82.63,82.69,19564.0,58.2902,58.3536,58.2198,58.262,19564.0
2016-05-04 11:30:00,82.71,83.24,82.65,83.07,21704.0,58.2761,58.6495,58.2338,58.5298,21704.0
2016-05-04 12:00:00,83.07,83.41,83.06,83.32,31130.0,58.5298,58.7693,58.5227,58.7059,31130.0
2016-05-04 12:30:00,83.29,83.38,83.18,83.18,11550.0,58.6848,58.7482,58.6073,58.6073,11550.0
2016-05-04 13:00:00,83.19,83.28,83.04,83.23,18907.0,58.6143,58.6777,58.5086,58.6425,18907.0
2016-05-04 13:30:00,83.22,83.31,83.0,83.06,26826.0,58.6355,58.6989,58.4804,58.5227,26826.0
2016-05-04 14:00:00,83.09,83.3,82.96,83.3,26949.0,58.5439,58.6918,58.4523,58.6918,26949.0
2016-05-04 14:30:00,83.3,83.32,83.2,83.22,14920.0,58.6918,58.7059,58.6214,58.6355,14920.0
2016-05-04 15:00:00,83.25,83.35,83.15,83.26,31206.0,58.6566,58.7271,58.5861,58.6636,31206.0
2016-05-04 15:30:00,83.25,83.42,83.2,83.25,103087.0,58.6566,58.7764,58.6214,58.6566,103087.0
2016-05-05 09:30:00,83.18,83.71,82.74,83.54,13550.0,58.6073,58.9807,58.2973,58.8609,13550.0
2016-05-05 10:00:00,83.44,83.67,83.39,83.52,29363.0,58.7905,58.9525,58.7552,58.8468,29363.0
2016-05-05 10:30:00,83.66,84.01,83.6,83.94,15197.0,58.9455,59.1921,58.9032,59.1428,15197.0
2016-05-05 11:00:00,83.91,83.95,83.63,83.77,14640.0,59.1216,59.1498,58.9243,59.023,14640.0
2016-05-05 11:30:00,83.77,84.26,83.73,84.24,21730.0,59.023,59.3682,58.9948,59.3541,21730.0
2016-05-05 12:00:00,84.22,84.23,84.03,84.11,14101.0,59.34,59.3471,59.2062,59.2625,14101.0
2016-05-05 12:30:00,84.13,84.19,83.87,84.16,90531.0,59.2766,59.3189,59.0934,59.2978,90531.0
2016-05-05 13:00:00,84.17,84.17,83.88,83.92,16431.0,59.3048,59.3048,59.1005,59.1287,16431.0
2016-05-05 13:30:00,83.91,84.1,83.88,84.09,36421.0,59.1216,59.2555,59.1005,59.2484,36421.0
2016-05-05 14:00:00,84.11,84.44,84.07,84.28,39223.0,59.2625,59.495,59.2344,59.3823,39223.0
2016-05-05 14:30:00,84.29,84.3,84.12,84.2,16150.0,59.3894,59.3964,59.2696,59.3259,16150.0
2016-05-05 15:00:00,84.19,84.19,83.91,84.12,35899.0,59.3189,59.3189,59.1216,59.2696,35899.0
2016-05-05 15:30:00,84.11,84.18,83.94,84.03,56641.0,59.2625,59.3119,59.1428,59.2062,56641.0
2016-05-06 09:30:00,84.17,84.43,83.93,84.19,42286.0,59.3048,59.488,59.1357,59.3189,42286.0
2016-05-06 10:00:00,84.15,84.19,83.53,83.72,48071.0,59.2907,59.3189,58.8539,58.9877,48071.0
2016-05-06 10:30:00,83.65,84.17,83.64,84.14,50942.0,58.9384,59.3048,58.9314,59.2837,50942.0
2016-05-06 11:00:00,84.17,84.57,83.93,84.57,104945.0,59.3048,59.5866,59.1357,59.5866,104945.0
2016-05-06 11:30:00,84.56,84.73,84.46,84.73,30105.0,59.5796,59.6994,59.5091,59.6994,30105.0
2016-05-06 12:00:00,84.73,84.76,84.59,84.66,18816.0,59.6994,59.7205,59.6007,59.6501,18816.0
2016-05-06 12:30:00,84.69,84.8,84.58,84.8,39645.0,59.6712,59.7487,59.5937,59.7487,39645.0
2016-05-06 13:00:00,84.78,85.28,84.76,85.28,58396.0,59.7346,60.0869,59.7205,60.0869,58396.0
2016-05-06 13:30:00,85.27,85.3,85.1,85.3,15718.0,60.0799,60.101,59.9601,60.101,15718.0
2016-05-06 14:00:00,85.33,85.52,85.3,85.48,36780.0,60.1221,60.256,60.101,60.2278,36780.0
2016-05-06 14:30:00,85.51,85.75,85.43,85.64,50099.0,60.249,60.4181,60.1926,60.3405,50099.0
2016-05-06 15:00:00,85.62,85.62,85.29,85.45,38887.0,60.3265,60.3265,60.0939,60.2067,38887.0
2016-05-06 15:30:00,85.44,85.68,85.34,85.66,82921.0,60.1996,60.3687,60.1292,60.3546,82921.0
2016-05-09 09:30:00,85.13,85.31,84.77,84.99,103702.0,59.9812,60.108,59.7276,59.8826,103702.0
2016-05-09 10:00:00,85.09,85.5,85.03,85.29,49835.0,59.953,60.2419,59.9108,60.0939,49835.0
2016-05-09 10:30:00,85.26,85.55,85.24,85.55,22720.0,60.0728,60.2771,60.0587,60.2771,22720.0
2016-05-09 11:00:00,85.48,85.57,85.34,85.45,23363.0,60.2278,60.2912,60.1292,60.2067,23363.0
2016-05-09 11:30:00,85.47,85.74,85.42,85.55,20301.0,60.2208,60.411,60.1855,60.2771,20301.0
2016-05-09 12:00:00,85.51,85.62,85.5,85.58,13380.0,60.249,60.3265,60.2419,60.2983,13380.0
2016-05-09 12:30:00,85.55,85.68,85.45,85.58,19458.0,60.2771,60.3687,60.2067,60.2983,19458.0
2016-05-09 13:00:00,85.57,85.76,85.55,85.75,42301.0,60.2912,60.4251,60.2771,60.4181,42301.0
2016-05-09 13:30:00,85.75,85.86,85.7,85.79,28897.0,60.4181,60.4956,60.3828,60.4462,28897.0
2016-05-09 14:00:00,85.81,85.91,85.65,85.83,30002.0,60.4603,60.5308,60.3476,60.4744,30002.0
2016-05-09 14:30:00,85.82,85.91,85.78,85.91,46544.0,60.4674,60.5308,60.4392,60.5308,46544.0
2016-05-09 15:00:00,85.89,86.11,85.88,86.11,41948.0,60.5167,60.6717,60.5097,60.6717,41948.0
2016-05-09 15:30:00,86.08,86.18,86.04,86.1,149729.0,60.6506,60.721,60.6224,60.6647,149729.0
2016-05-10 09:30:00,86.18,86.45,84.97,86.38,110308.0,60.721,60.9113,59.8685,60.8619,110308.0
2016-05-10 10:00:00,86.35,87.04,86.23,87.01,25776.0,60.8408,61.327,60.7563,61.3058,25776.0
2016-05-10 10:30:00,86.97,87.18,86.79,86.94,45036.0,61.2776,61.4256,61.1508,61.2565,45036.0
2016-05-10 11:00:00,86.87,86.92,86.35,86.43,23766.0,61.2072,61.2424,60.8408,60.8972,23766.0
2016-05-10 11:30:00,86.5,86.68,86.41,86.41,25801.0,60.9465,61.0733,60.8831,60.8831,25801.0
2016-05-10 12:00:00,86.43,86.49,86.23,86.23,11407.0,60.8972,60.9394,60.7563,60.7563,11407.0
2016-05-10 12:30:00,86.25,86.34,86.18,86.23,29162.0,60.7703,60.8338,60.721,60.7563,29162.0
2016-05-10 13:00:00,86.24,86.4,86.2,86.3,20762.0,60.7633,60.876,60.7351,60.8056,20762.0
2016-05-10 13:30:00,86.33,86.37,86.21,86.26,14207.0,60.8267,60.8549,60.7422,60.7774,14207.0
2016-05-10 14:00:00,86.3,86.3,86.16,86.23,25823.0,60.8056,60.8056,60.7069,60.7563,25823.0
2016-05-10 14:30:00,86.22,86.35,86.21,86.3,39481.0,60.7492,60.8408,60.7422,60.8056,39481.0
2016-05-10 15:00:00,86.3,86.35,86.27,86.3,45579.0,60.8056,60.8408,60.7844,60.8056,45579.0
2016-05-10 15:30:00,86.3,86.46,86.27,86.46,83694.0,60.8056,60.9183,60.7844,60.9183,83694.0
2016-05-11 09:30:00,86.4,86.44,85.55,85.77,20689.0,60.876,60.9042,60.2771,60.4321,20689.0
2016-05-11 10:00:00,85.76,86.14,85.6,85.88,67560.0,60.4251,60.6928,60.3124,60.5097,67560.0
2016-05-11 10:30:00,85.87,86.03,85.55,85.66,49615.0,60.5026,60.6153,60.2771,60.3546,49615.0
2016-05-11 11:00:00,85.62,85.74,85.45,85.56,230289.0,60.3265,60.411,60.2067,60.2842,230289.0
2016-05-11 11:30:00,85.56,85.65,84.86,85.0,86615.0,60.2842,60.3476,59.791,59.8896,86615.0
2016-05-11 12:00:00,84.99,85.34,84.9,85.18,19503.0,59.8826,60.1292,59.8192,60.0164,19503.0
2016-05-11 12:30:00,85.12,85.58,85.12,85.5,12830.0,59.9742,60.2983,59.9742,60.2419,12830.0
2016-05-11 13:00:00,85.55,85.7,85.45,85.68,45584.0,60.2771,60.3828,60.2067,60.3687,45584.0
2016-05-11 13:30:00,85.69,85.72,85.57,85.59,13112.0,60.3758,60.3969,60.2912,60.3053,13112.0
2016-05-11 14:00:00,85.53,85.66,85.46,85.62,56219.0,60.263,60.3546,60.2137,60.3265,56219.0
2016-05-11 14:30:00,85.63,85.63,85.46,85.52,30048.0,60.3335,60.3335,60.2137,60.256,30048.0
2016-05-11 15:00:00,85.52,85.71,85.51,85.67,22181.0,60.256,60.3899,60.249,60.3617,22181.0
2016-05-11 15:30:00,85.63,85.71,85.54,85.58,113754.0,60.3335,60.3899,60.2701,60.2983,113754.0
2016-05-12 09:30:00,85.53,85.81,84.53,85.41,26794.0,60.263,60.4603,59.5585,60.1785,26794.0
2016-05-12 10:00:00,85.4,85.5,85.17,85.35,42389.0,60.1714,60.2419,60.0094,60.1362,42389.0
2016-05-12 10:30:00,85.29,85.4,85.16,85.25,45455.0,60.0939,60.1714,60.0023,60.0658,45455.0
2016-05-12 11:00:00,85.18,85.55,85.14,85.35,57970.0,60.0164,60.2771,59.9883,60.1362,57970.0
2016-05-12 11:30:00,85.42,85.87,85.2,85.84,55147.0,60.1855,60.5026,60.0305,60.4815,55147.0
2016-05-12 12:00:00,85.87,85.87,85.56,85.83,17535.0,60.5026,60.5026,60.2842,60.4744,17535.0
2016-05-12 12:30:00,85.83,86.01,85.66,85.94,18794.0,60.4744,60.6012,60.3546,60.5519,18794.0
2016-05-12 13:00:00,85.96,86.15,85.91,86.09,33987.0,60.566,60.6999,60.5308,60.6576,33987.0
2016-05-12 13:30:00,86.11,86.13,85.92,86.08,38615.0,60.6717,60.6858,60.5378,60.6506,38615.0
2016-05-12 14:00:00,86.05,86.52,86.0,86.51,29527.0,60.6294,60.9606,60.5942,60.9535,29527.0
2016-05-12 14:30:00,86.51,86.61,86.35,86.5,26225.0,60.9535,61.024,60.8408,60.9465,26225.0
2016-05-12 15:00:00,86.46,86.67,86.37,86.58,155222.0,60.9183,61.0663,60.8549,61.0029,155222.0
2016-05-12 15:30:00,86.59,86.65,86.42,86.64,123385.0,61.0099,61.0522,60.8901,61.0451,123385.0
2016-05-13 09:30:00,86.19,86.19,85.36,85.76,21618.0,60.7281,60.7281,60.1433,60.4251,21618.0
2016-05-13 10:00:00,85.83,85.85,85.42,85.8,19384.0,60.4744,60.4885,60.1855,60.4533,19384.0
2016-05-13 10:30:00,85.8,85.89,85.5,85.69,24770.0,60.4533,60.5167,60.2419,60.3758,24770.0
2016-05-13 11:00:00,85.68,86.11,85.62,86.11,35637.0,60.3687,60.6717,60.3265,60.6717,35637.0
2016-05-13 11:30:00,86.02,86.21,85.89,86.08,42962.0,60.6083,60.7422,60.5167,60.6506,42962.0
2016-05-13 12:00:00,86.1,86.21,86.05,86.19,56922.0,60.6647,60.7422,60.6294,60.7281,56922.0
2016-05-13 12:30:00,86.15,86.29,86.13,86.21,27062.0,60.6999,60.7985,60.6858,60.7422,27062.0
2016-05-13 13:00:00,86.19,86.25,86.15,86.16,30163.0,60.7281,60.7703,60.6999,60.7069,30163.0
2016-05-13 13:30:00,86.17,86.27,85.99,86.07,77574.0,60.714,60.7844,60.5872,60.6435,77574.0
2016-05-13 14:00:00,86.1,86.11,85.79,85.79,49927.0,60.6647,60.6717,60.4462,60.4462,49927.0
2016-05-13 14:30:00,85.76,85.83,85.61,85.78,29588.0,60.4251,60.4744,60.3194,60.4392,29588.0
2016-05-13 15:00:00,85.7,85.78,85.63,85.65,29085.0,60.3828,60.4392,60.3335,60.3476,29085.0
2016-05-13 15:30:00,85.67,86.03,85.67,85.97,136104.0,60.3617,60.6153,60.3617,60.5731,136104.0
2016-05-16 09:30:00,85.91,86.08,85.46,86.04,26060.0,60.5308,60.6506,60.2137,60.6224,26060.0
2016-05-16 10:00:00,86.04,86.39,86.0,86.26,68850.0,60.6224,60.869,60.5942,60.7774,68850.0
2016-05-16 10:30:00,86.22,86.69,86.16,86.69,35574.0,60.7492,61.0804,60.7069,61.0804,35574.0
2016-05-16 11:00:00,86.67,87.19,86.66,87.19,51394.0,61.0663,61.4327,61.0592,61.4327,51394.0
2016-05-16 11:30:00,87.13,87.13,86.82,86.83,24083.0,61.3904,61.3904,61.172,61.179,24083.0
2016-05-16 12:00:00,86.83,86.93,86.79,86.9,26150.0,61.179,61.2495,61.1508,61.2283,26150.0
2016-05-16 12:30:00,86.87,87.03,86.86,87.02,16660.0,61.2072,61.3199,61.2001,61.3129,16660.0
2016-05-16 13:00:00,87.0,87.08,86.81,86.82,9587.0,61.2988,61.3552,61.1649,61.172,9587.0
2016-05-16 13:30:00,86.84,86.86,86.71,86.86,11614.0,61.1861,61.2001,61.0945,61.2001,11614.0
2016-05-16 14:00:00,86.84,86.91,86.78,86.82,12922.0,61.1861,61.2354,61.1438,61.172,12922.0
2016-05-16 14:30:00,86.81,86.96,86.78,86.9,24130.0,61.1649,61.2706,61.1438,61.2283,24130.0
2016-05-16 15:00:00,86.9,86.95,86.75,86.77,29218.0,61.2283,61.2636,61.1226,61.1367,29218.0
2016-05-16 15:30:00,86.75,86.85,86.69,86.8,93133.0,61.1226,61.1931,61.0804,61.1579,93133.0
2016-05-17 09:30:00,86.59,86.59,85.54,85.97,27032.0,61.0099,61.0099,60.2701,60.5731,27032.0
2016-05-17 10:00:00,85.89,85.95,85.45,85.77,248160.0,60.5167,60.559,60.2067,60.4321,248160.0
2016-05-17 10:30:00,85.74,85.8,85.45,85.69,52925.0,60.411,60.4533,60.2067,60.3758,52925.0
2016-05-17 11:00:00,85.74,85.86,85.49,85.85,21962.0,60.411,60.4956,60.2349,60.4885,21962.0
2016-05-17 11:30:00,85.88,85.94,85.66,85.87,18249.0,60.5097,60.5519,60.3546,60.5026,18249.0
2016-05-17 12:00:00,85.91,85.97,85.67,85.71,7041.0,60.5308,60.5731,60.3617,60.3899,7041.0
2016-05-17 12:30:00,85.72,85.81,85.55,85.61,46480.0,60.3969,60.4603,60.2771,60.3194,46480.0
2016-05-17 13:00:00,85.6,85.69,85.5,85.65,25445.0,60.3124,60.3758,60.2419,60.3476,25445.0
2016-05-17 13:30:00,85.69,85.79,85.61,85.65,42492.0,60.3758,60.4462,60.3194,60.3476,42492.0
2016-05-17 14:00:00,85.65,85.69,85.37,85.5,145655.0,60.3476,60.3758,60.1503,60.2419,145655.0
2016-05-17 14:30:00,85.5,85.82,85.4,85.78,65376.0,60.2419,60.4674,60.1714,60.4392,65376.0
2016-05-17 15:00:00,85.74,85.9,85.49,85.64,34521.0,60.411,60.5237,60.2349,60.3405,34521.0
2016-05-17 15:30:00,85.6,86.13,85.6,85.82,114849.0,60.3124,60.6858,60.3124,60.4674,114849.0
2016-05-18 09:30:00,85.67,85.67,85.06,85.19,15158.0,60.3617,60.3617,59.9319,60.0235,15158.0
2016-05-18 10:00:00,85.32,85.32,85.07,85.17,32335.0,60.1151,60.1151,59.9389,60.0094,32335.0
2016-05-18 10:30:00,85.22,85.3,85.01,85.18,104577.0,60.0446,60.101,59.8967,60.0164,104577.0
2016-05-18 11:00:00,85.17,85.24,85.08,85.24,22223.0,60.0094,60.0587,59.946,60.0587,22223.0
2016-05-18 11:30:00,85.25,85.58,85.25,85.4,11528.0,60.0658,60.2983,60.0658,60.1714,11528.0
2016-05-18 12:00:00,85.42,85.5,85.29,85.42,31567.0,60.1855,60.2419,60.0939,60.1855,31567.0
2016-05-18 12:30:00,85.4,85.48,85.25,85.48,14561.0,60.1714,60.2278,60.0658,60.2278,14561.0
2016-05-18 13:00:00,85.48,85.78,85.42,85.78,5117.0,60.2278,60.4392,60.1855,60.4392,5117.0
2016-05-18 13:30:00,85.81,85.87,85.69,85.78,16945.0,60.4603,60.5026,60.3758,60.4392,16945.0
2016-05-18 14:00:00,85.78,85.78,84.58,84.59,176231.0,60.4392,60.4392,59.5937,59.6007,176231.0
2016-05-18 14:30:00,84.38,84.95,84.27,84.83,38997.0,59.4528,59.8544,59.3753,59.7698,38997.0
2016-05-18 15:00:00,84.91,85.06,84.86,84.95,94978.0,59.8262,59.9319,59.791,59.8544,94978.0
2016-05-18 15:30:00,84.95,85.58,84.95,85.36,188272.0,59.8544,60.2983,59.8544,60.1433,188272.0
2016-05-19 09:30:00,84.66,84.74,84.08,84.47,18958.0,59.6501,59.7064,59.2414,59.5162,18958.0
2016-05-19 10:00:00,84.47,84.63,84.27,84.29,22955.0,59.5162,59.6289,59.3753,59.3894,22955.0
2016-05-19 10:30:00,84.3,84.48,84.0,84.11,64598.0,59.3964,59.5232,59.185,59.2625,64598.0
2016-05-19 11:00:00,84.12,84.12,83.65,83.76,14930.0,59.2696,59.2696,58.9384,59.0159,14930.0
2016-05-19 11:30:00,83.71,83.89,83.71,83.86,21338.0,58.9807,59.1075,58.9807,59.0864,21338.0
2016-05-19 12:00:00,83.9,84.03,83.8,83.94,7635.0,59.1146,59.2062,59.0441,59.1428,7635.0
2016-05-19 12:30:00,83.91,83.97,83.75,83.78,15489.0,59.1216,59.1639,59.0089,59.03,15489.0
2016-05-19 13:00:00,83.74,83.96,83.74,83.88,14850.0,59.0018,59.1568,59.0018,59.1005,14850.0
2016-05-19 13:30:00,83.87,83.99,83.84,83.91,12949.0,59.0934,59.178,59.0723,59.1216,12949.0
2016-05-19 14:00:00,83.91,84.26,83.87,84.2,23843.0,59.1216,59.3682,59.0934,59.3259,23843.0
2016-05-19 14:30:00,84.17,84.17,83.79,83.88,23098.0,59.3048,59.3048,59.0371,59.1005,23098.0
2016-05-19 15:00:00,83.87,84.04,83.78,83.78,39314.0,59.0934,59.2132,59.03,59.03,39314.0
2016-05-19 15:30:00,83.81,83.83,83.61,83.62,119521.0,59.0512,59.0653,58.9102,58.9173,119521.0
2016-05-20 09:30:00,84.1,84.36,83.82,84.21,18823.0,59.2555,59.4387,59.0582,59.333,18823.0
2016-05-20 10:00:00,84.33,84.78,84.25,84.51,23363.0,59.4175,59.7346,59.3612,59.5444,23363.0
2016-05-20 10:30:00,84.55,85.09,84.55,84.96,25606.0,59.5726,59.953,59.5726,59.8614,25606.0
2016-05-20 11:00:00,84.94,85.11,84.83,84.89,17646.0,59.8473,59.9671,59.7698,59.8121,17646.0
2016-05-20 11:30:00,84.94,84.94,84.7,84.7,15049.0,59.8473,59.8473,59.6782,59.6782,15049.0
2016-05-20 12:00:00,84.7,84.76,84.54,84.62,9091.0,59.6782,59.7205,59.5655,59.6219,9091.0
2016-05-20 12:30:00,84.65,84.76,84.62,84.7,6168.0,59.643,59.7205,59.6219,59.6782,6168.0
2016-05-20 13:00:00,84.67,84.68,84.5,84.54,21172.0,59.6571,59.6641,59.5373,59.5655,21172.0
2016-05-20 13:30:00,84.52,84.52,84.36,84.44,9845.0,59.5514,59.5514,59.4387,59.495,9845.0
2016-05-20 14:00:00,84.45,84.58,84.38,84.5,14471.0,59.5021,59.5937,59.4528,59.5373,14471.0
2016-05-20 14:30:00,84.51,84.51,84.29,84.3,16142.0,59.5444,59.5444,59.3894,59.3964,16142.0
2016-05-20 15:00:00,84.32,84.32,84.1,84.26,19079.0,59.4105,59.4105,59.2555,59.3682,19079.0
2016-05-20 15:30:00,84.25,84.58,84.22,84.51,58678.0,59.3612,59.5937,59.34,59.5444,58678.0
2016-05-23 09:30:00,84.92,84.92,84.28,84.64,18189.0,59.8332,59.8332,59.3823,59.636,18189.0
2016-05-23 10:00:00,84.62,84.72,84.26,84.33,10485.0,59.6219,59.6923,59.3682,59.4175,10485.0
2016-05-23 10:30:00,84.43,84.62,84.26,84.33,12613.0,59.488,59.6219,59.3682,59.4175,12613.0
2016-05-23 11:00:00,84.27,84.37,84.19,84.34,16153.0,59.3753,59.4457,59.3189,59.4246,16153.0
2016-05-23 11:30:00,84.29,84.29,84.03,84.14,12030.0,59.3894,59.3894,59.2062,59.2837,12030.0
2016-05-23 12:00:00,84.11,84.37,84.05,84.26,17618.0,59.2625,59.4457,59.2203,59.3682,17618.0
2016-05-23 12:30:00,84.3,84.32,84.15,84.29,7667.0,59.3964,59.4105,59.2907,59.3894,7667.0
2016-05-23 13:00:00,84.31,84.39,84.21,84.33,8205.0,59.4035,59.4598,59.333,59.4175,8205.0
2016-05-23 13:30:00,84.33,84.35,84.19,84.22,8440.0,59.4175,59.4316,59.3189,59.34,8440.0
2016-05-23 14:00:00,84.24,84.34,84.17,84.23,17533.0,59.3541,59.4246,59.3048,59.3471,17533.0
2016-05-23 14:30:00,84.27,84.28,84.06,84.08,16887.0,59.3753,59.3823,59.2273,59.2414,16887.0
2016-05-23 15:00:00,84.08,84.19,83.98,84.18,20861.0,59.2414,59.3189,59.1709,59.3119,20861.0
2016-05-23 15:30:00,84.17,84.24,84.09,84.2,52930.0,59.3048,59.3541,59.2484,59.3259,52930.0
2016-05-24 09:30:00,84.74,85.13,84.74,85.01,39762.0,59.7064,59.9812,59.7064,59.8967,39762.0
2016-05-24 10:00:00,85.0,85.1,84.6,84.67,420684.0,59.8896,59.9601,59.6078,59.6571,420684.0
2016-05-24 10:30:00,84.65,85.13,84.64,84.87,22335.0,59.643,59.9812,59.636,59.798,22335.0
2016-05-24 11:00:00,84.89,84.92,84.64,84.64,31772.0,59.8121,59.8332,59.636,59.636,31772.0
2016-05-24 11:30:00,84.69,85.25,84.69,85.22,54337.0,59.6712,60.0658,59.6712,60.0446,54337.0
2016-05-24 12:00:00,85.25,85.3,85.1,85.13,14917.0,60.0658,60.101,59.9601,59.9812,14917.0
2016-05-24 12:30:00,85.16,85.28,85.11,85.2,14992.0,60.0023,60.0869,59.9671,60.0305,14992.0
2016-05-24 13:00:00,85.23,85.38,85.12,85.12,16038.0,60.0517,60.1574,59.9742,59.9742,16038.0
2016-05-24 13:30:00,85.11,85.14,84.8,84.8,16490.0,59.9671,59.9883,59.7487,59.7487,16490.0
2016-05-24 14:00:00,84.81,84.82,84.54,84.54,106879.0,59.7557,59.7628,59.5655,59.5655,106879.0
2016-05-24 14:30:00,84.57,84.9,84.41,84.85,70267.0,59.5866,59.8192,59.4739,59.7839,70267.0
2016-05-24 15:00:00,84.9,85.08,84.7,85.0,31164.0,59.8192,59.946,59.6782,59.8896,31164.0
2016-05-24 15:30:00,84.99,85.11,84.85,85.03,53743.0,59.8826,59.9671,59.7839,59.9108,53743.0
2016-05-25 09:30:00,85.03,85.46,84.29,84.55,40475.0,59.9108,60.2137,59.3894,59.5726,40475.0
2016-05-25 10:00:00,84.58,84.88,84.52,84.84,34754.0,59.5937,59.8051,59.5514,59.7769,34754.0
2016-05-25 10:30:00,84.82,84.86,84.43,84.56,44637.0,59.7628,59.791,59.488,59.5796,44637.0
2016-05-25 11:00:00,84.59,84.68,84.45,84.53,21079.0,59.6007,59.6641,59.5021,59.5585,21079.0
2016-05-25 11:30:00,84.47,84.67,84.42,84.61,7801.0,59.5162,59.6571,59.481,59.6148,7801.0
2016-05-25 12:00:00,84.57,84.62,84.43,84.43,10548.0,59.5866,59.6219,59.488,59.488,10548.0
2016-05-25 12:30:00,84.46,84.49,84.39,84.42,5962.0,59.5091,59.5303,59.4598,59.481,5962.0
2016-05-25 13:00:00,84.43,84.63,84.41,84.61,17468.0,59.488,59.6289,59.4739,59.6148,17468.0
2016-05-25 13:30:00,84.61,84.67,84.55,84.67,30409.0,59.6148,59.6571,59.5726,59.6571,30409.0
2016-05-25 14:00:00,84.68,84.76,84.58,84.7,13343.0,59.6641,59.7205,59.5937,59.6782,13343.0
2016-05-25 14:30:00,84.71,84.87,84.69,84.75,17349.0,59.6853,59.798,59.6712,59.7135,17349.0
2016-05-25 15:00:00,84.76,84.91,84.71,84.87,9013.0,59.7205,59.8262,59.6853,59.798,9013.0
2016-05-25 15:30:00,84.89,84.89,84.67,84.67,44761.0,59.8121,59.8121,59.6571,59.6571,44761.0
2016-05-26 09:30:00,84.82,85.3,84.07,85.1,44736.0,59.7628,60.101,59.2344,59.9601,44736.0
2016-05-26 10:00:00,85.08,85.32,84.87,85.04,39383.0,59.946,60.1151,59.798,59.9178,39383.0
2016-05-26 10:30:00,85.08,85.3,84.84,84.93,24587.0,59.946,60.101,59.7769,59.8403,24587.0
2016-05-26 11:00:00,84.95,85.04,84.85,84.89,14073.0,59.8544,59.9178,59.7839,59.8121,14073.0
2016-05-26 11:30:00,84.9,85.06,84.8,84.85,26848.0,59.8192,59.9319,59.7487,59.7839,26848.0
2016-05-26 12:00:00,84.84,84.94,84.66,84.73,7085.0,59.7769,59.8473,59.6501,59.6994,7085.0
2016-05-26 12:30:00,84.67,84.77,84.54,84.58,8956.0,59.6571,59.7276,59.5655,59.5937,8956.0
2016-05-26 13:00:00,84.63,84.78,84.62,84.74,6372.0,59.6289,59.7346,59.6219,59.7064,6372.0
2016-05-26 13:30:00,84.77,84.85,84.68,84.75,4349.0,59.7276,59.7839,59.6641,59.7135,4349.0
2016-05-26 14:00:00,84.75,84.88,84.69,84.84,11126.0,59.7135,59.8051,59.6712,59.7769,11126.0
2016-05-26 14:30:00,84.82,84.83,84.67,84.75,25087.0,59.7628,59.7698,59.6571,59.7135,25087.0
2016-05-26 15:00:00,84.78,84.98,84.77,84.97,20615.0,59.7346,59.8755,59.7276,59.8685,20615.0
2016-05-26 15:30:00,84.97,85.05,84.89,84.9,46341.0,59.8685,59.9248,59.8121,59.8192,46341.0
2016-05-27 09:30:00,84.96,85.5,84.57,85.31,13896.0,59.8614,60.2419,59.5866,60.108,13896.0
2016-05-27 10:00:00,85.4,85.6,85.02,85.14,25467.0,60.1714,60.3124,59.9037,59.9883,25467.0
2016-05-27 10:30:00,85.1,85.28,84.9,84.94,16218.0,59.9601,60.0869,59.8192,59.8473,16218.0
2016-05-27 11:00:00,84.95,85.08,84.81,85.08,10151.0,59.8544,59.946,59.7557,59.946,10151.0
2016-05-27 11:30:00,85.09,85.21,84.96,85.13,21893.0,59.953,60.0376,59.8614,59.9812,21893.0
2016-05-27 12:00:00,85.13,85.15,85.01,85.11,7052.0,59.9812,59.9953,59.8967,59.9671,7052.0
2016-05-27 12:30:00,85.07,85.2,85.02,85.02,7778.0,59.9389,60.0305,59.9037,59.9037,7778.0
2016-05-27 13:00:00,85.02,85.15,85.02,85.04,7698.0,59.9037,59.9953,59.9037,59.9178,7698.0
2016-05-27 13:30:00,85.07,85.09,84.86,84.97,7881.0,59.9389,59.953,59.791,59.8685,7881.0
2016-05-27 14:00:00,84.89,85.03,84.77,84.97,30345.0,59.8121,59.9108,59.7276,59.8685,30345.0
2016-05-27 14:30:00,84.92,85.08,84.87,85.07,8245.0,59.8332,59.946,59.798,59.9389,8245.0
2016-05-27 15:00:00,85.01,85.16,84.96,85.16,6500.0,59.8967,60.0023,59.8614,60.0023,6500.0
2016-05-27 15:30:00,85.15,85.25,85.08,85.22,47995.0,59.9953,60.0658,59.946,60.0446,47995.0
2016-05-31 09:30:00,85.35,85.35,84.5,84.73,12452.0,60.1362,60.1362,59.5373,59.6994,12452.0
2016-05-31 10:00:00,84.76,85.37,84.69,85.28,18072.0,59.7205,60.1503,59.6712,60.0869,18072.0
2016-05-31 10:30:00,85.36,85.47,85.03,85.04,22485.0,60.1433,60.2208,59.9108,59.9178,22485.0
2016-05-31 11:00:00,85.04,85.07,84.8,84.94,7945.0,59.9178,59.9389,59.7487,59.8473,7945.0
2016-05-31 11:30:00,84.89,85.13,84.89,84.97,7150.0,59.8121,59.9812,59.8121,59.8685,7150.0
2016-05-31 12:00:00,84.89,84.94,84.69,84.8,8310.0,59.8121,59.8473,59.6712,59.7487,8310.0
2016-05-31 12:30:00,84.86,84.99,84.77,84.8,13435.0,59.791,59.8826,59.7276,59.7487,13435.0
2016-05-31 13:00:00,84.8,84.97,84.78,84.87,13856.0,59.7487,59.8685,59.7346,59.798,13856.0
2016-05-31 13:30:00,84.88,85.02,84.79,85.0,28449.0,59.8051,59.9037,59.7417,59.8896,28449.0
2016-05-31 14:00:00,85.0,85.14,84.86,85.12,12105.0,59.8896,59.9883,59.791,59.9742,12105.0
2016-05-31 14:30:00,85.15,85.15,84.98,85.09,21370.0,59.9953,59.9953,59.8755,59.953,21370.0
2016-05-31 15:00:00,85.07,85.28,85.03,85.28,49250.0,59.9389,60.0869,59.9108,60.0869,49250.0
2016-05-31 15:30:00,85.28,85.42,85.2,85.22,52693.0,60.0869,60.1855,60.0305,60.0446,52693.0
2016-06-01 09:30:00,84.54,84.68,84.42,84.55,31706.0,59.5655,59.6641,59.481,59.5726,31706.0
2016-06-01 10:00:00,84.57,84.68,84.42,84.55,56170.0,59.5866,59.6641,59.481,59.5726,56170.0
2016-06-01 10:30:00,84.55,84.77,84.55,84.72,29415.0,59.5726,59.7276,59.5726,59.6923,29415.0
2016-06-01 11:00:00,84.74,84.84,84.6,84.82,54022.0,59.7064,59.7769,59.6078,59.7628,54022.0
2016-06-01 11:30:00,84.81,84.83,84.09,84.21,80797.0,59.7557,59.7698,59.2484,59.333,80797.0
2016-06-01 12:00:00,84.2,84.39,84.07,84.39,31160.0,59.3259,59.4598,59.2344,59.4598,31160.0
2016-06-01 12:30:00,84.41,84.45,84.33,84.42,17426.0,59.4739,59.5021,59.4175,59.481,17426.0
2016-06-01 13:00:00,84.41,84.43,84.22,84.22,11616.0,59.4739,59.488,59.34,59.34,11616.0
2016-06-01 13:30:00,84.23,84.28,84.12,84.22,18843.0,59.3471,59.3823,59.2696,59.34,18843.0
2016-06-01 14:00:00,84.2,84.35,84.12,84.3,17707.0,59.3259,59.4316,59.2696,59.3964,17707.0
2016-06-01 14:30:00,84.3,84.3,84.04,84.1,34580.0,59.3964,59.3964,59.2132,59.2555,34580.0
2016-06-01 15:00:00,84.1,84.12,83.84,83.97,46138.0,59.2555,59.2696,59.0723,59.1639,46138.0
2016-06-01 15:30:00,83.98,84.11,83.82,84.11,118605.0,59.1709,59.2625,59.0582,59.2625,118605.0
2016-06-02 09:30:00,83.41,84.02,83.02,83.2,43042.0,58.7693,59.1991,58.4945,58.6214,43042.0
2016-06-02 10:00:00,83.15,83.49,82.86,83.06,42372.0,58.5861,58.8257,58.3818,58.5227,42372.0
2016-06-02 10:30:00,83.09,83.36,83.02,83.22,34818.0,58.5439,58.7341,58.4945,58.6355,34818.0
2016-06-02 11:00:00,83.25,83.27,82.94,82.97,31242.0,58.6566,58.6707,58.4382,58.4593,31242.0
2016-06-02 11:30:00,82.97,83.26,82.97,83.17,21549.0,58.4593,58.6636,58.4593,58.6002,21549.0
2016-06-02 12:00:00,83.17,83.17,82.82,82.82,23951.0,58.6002,58.6002,58.3536,58.3536,23951.0
2016-06-02 12:30:00,82.83,83.07,82.77,83.06,46691.0,58.3607,58.5298,58.3184,58.5227,46691.0
2016-06-02 13:00:00,83.08,83.7,83.06,83.65,137127.0,58.5368,58.9737,58.5227,58.9384,137127.0
2016-06-02 13:30:00,83.65,84.03,83.6,84.03,32652.0,58.9384,59.2062,58.9032,59.2062,32652.0
2016-06-02 14:00:00,84.02,84.03,83.61,83.71,52917.0,59.1991,59.2062,58.9102,58.9807,52917.0
2016-06-02 14:30:00,83.72,83.75,83.46,83.57,36636.0,58.9877,59.0089,58.8046,58.8821,36636.0
2016-06-02 15:00:00,83.57,83.74,83.52,83.74,42602.0,58.8821,59.0018,58.8468,59.0018,42602.0
2016-06-02 15:30:00,83.73,83.99,83.71,83.99,69857.0,58.9948,59.178,58.9807,59.178,69857.0
2016-06-03 09:30:00,84.41,84.78,83.22,83.27,40982.0,59.4739,59.7346,58.6355,58.6707,40982.0
2016-06-03 10:00:00,83.2,83.34,82.42,82.7,58551.0,58.6214,58.72,58.0718,58.2691,58551.0
2016-06-03 10:30:00,82.7,83.01,82.66,82.95,26172.0,58.2691,58.4875,58.2409,58.4452,26172.0
2016-06-03 11:00:00,82.95,82.98,82.41,82.41,31069.0,58.4452,58.4664,58.0647,58.0647,31069.0
2016-06-03 11:30:00,82.47,82.57,82.31,82.47,31108.0,58.107,58.1775,57.9943,58.107,31108.0
2016-06-03 12:00:00,82.44,82.55,82.32,82.32,22971.0,58.0859,58.1634,58.0013,58.0013,22971.0
2016-06-03 12:30:00,82.35,82.52,82.32,82.36,28941.0,58.0225,58.1422,58.0013,58.0295,28941.0
2016-06-03 13:00:00,82.36,82.36,82.17,82.23,29039.0,58.0295,58.0295,57.8956,57.9379,29039.0
2016-06-03 13:30:00,82.25,82.28,82.15,82.24,30848.0,57.952,57.9731,57.8816,57.945,30848.0
2016-06-03 14:00:00,82.22,82.37,82.19,82.29,36896.0,57.9309,58.0366,57.9097,57.9802,36896.0
2016-06-03 14:30:00,82.31,82.44,82.15,82.16,48161.0,57.9943,58.0859,57.8816,57.8886,48161.0
2016-06-03 15:00:00,82.15,82.21,82.03,82.04,42623.0,57.8816,57.9238,57.797,57.804,42623.0
2016-06-03 15:30:00,82.03,82.16,81.95,82.07,100365.0,57.797,57.8886,57.7406,57.8252,100365.0
2016-06-06 09:30:00,82.11,82.11,81.39,81.48,32538.0,57.8534,57.8534,57.3461,57.4095,32538.0
2016-06-06 10:00:00,81.48,81.53,80.56,80.63,40228.0,57.4095,57.4447,56.7613,56.8106,40228.0
2016-06-06 10:30:00,80.72,80.84,80.12,80.25,66183.0,56.874,56.9585,56.4512,56.5428,66183.0
2016-06-06 11:00:00,80.24,80.46,80.02,80.02,36613.0,56.5358,56.6908,56.3808,56.3808,36613.0
2016-06-06 11:30:00,80.02,80.46,80.02,80.3,52295.0,56.3808,56.6908,56.3808,56.5781,52295.0
2016-06-06 12:00:00,80.26,80.4,80.09,80.37,33698.0,56.5499,56.6485,56.4301,56.6274,33698.0
2016-06-06 12:30:00,80.35,80.55,80.25,80.43,26518.0,56.6133,56.7542,56.5428,56.6697,26518.0
2016-06-06 13:00:00,80.44,80.55,80.34,80.45,23170.0,56.6767,56.7542,56.6063,56.6838,23170.0
2016-06-06 13:30:00,80.49,80.73,80.44,80.7,26617.0,56.7119,56.881,56.6767,56.8599,26617.0
2016-06-06 14:00:00,80.7,80.79,80.59,80.7,37157.0,56.8599,56.9233,56.7824,56.8599,37157.0
2016-06-06 14:30:00,80.68,80.73,80.6,80.67,28589.0,56.8458,56.881,56.7894,56.8388,28589.0
2016-06-06 15:00:00,80.63,80.63,80.46,80.54,50192.0,56.8106,56.8106,56.6908,56.7472,50192.0
2016-06-06 15:30:00,80.54,80.54,80.25,80.35,120289.0,56.7472,56.7472,56.5428,56.6133,120289.0
2016-06-07 09:30:00,80.56,81.2,80.4,81.0,22988.0,56.7613,57.2122,56.6485,57.0713,22988.0
2016-06-07 10:00:00,81.0,81.17,80.57,80.7,26596.0,57.0713,57.1911,56.7683,56.8599,26596.0
2016-06-07 10:30:00,80.69,80.86,80.51,80.82,45262.0,56.8529,56.9726,56.726,56.9445,45262.0
2016-06-07 11:00:00,80.81,80.86,80.64,80.68,18227.0,56.9374,56.9726,56.8176,56.8458,18227.0
2016-06-07 11:30:00,80.66,80.88,80.63,80.8,18566.0,56.8317,56.9867,56.8106,56.9304,18566.0
2016-06-07 12:00:00,80.8,80.84,80.72,80.8,30375.0,56.9304,56.9585,56.874,56.9304,30375.0
2016-06-07 12:30:00,80.79,80.91,80.72,80.86,15175.0,56.9233,57.0079,56.874,56.9726,15175.0
2016-06-07 13:00:00,80.83,81.13,80.75,81.02,33440.0,56.9515,57.1629,56.8951,57.0854,33440.0
2016-06-07 13:30:00,81.02,81.16,80.98,81.14,19042.0,57.0854,57.184,57.0572,57.1699,19042.0
2016-06-07 14:00:00,81.14,81.29,81.13,81.25,60944.0,57.1699,57.2756,57.1629,57.2474,60944.0
2016-06-07 14:30:00,81.25,81.25,80.99,81.04,15529.0,57.2474,57.2474,57.0642,57.0995,15529.0
2016-06-07 15:00:00,81.01,81.09,80.95,81.09,31169.0,57.0783,57.1347,57.0361,57.1347,31169.0
2016-06-07 15:30:00,81.08,81.13,81.0,81.13,78137.0,57.1276,57.1629,57.0713,57.1629,78137.0
2016-06-08 09:30:00,80.91,80.97,80.01,80.27,26733.0,57.0079,57.0501,56.3737,56.5569,26733.0
2016-06-08 10:00:00,80.21,80.47,80.14,80.27,21608.0,56.5147,56.6979,56.4653,56.5569,21608.0
2016-06-08 10:30:00,80.31,80.43,80.17,80.19,37980.0,56.5851,56.6697,56.4865,56.5006,37980.0
2016-06-08 11:00:00,80.23,80.36,80.06,80.22,25654.0,56.5288,56.6203,56.409,56.5217,25654.0
2016-06-08 11:30:00,80.24,80.44,80.21,80.26,17799.0,56.5358,56.6767,56.5147,56.5499,17799.0
2016-06-08 12:00:00,80.25,80.54,80.23,80.48,17410.0,56.5428,56.7472,56.5288,56.7049,17410.0
2016-06-08 12:30:00,80.47,80.47,80.18,80.22,11140.0,56.6979,56.6979,56.4935,56.5217,11140.0
2016-06-08 13:00:00,80.25,80.57,80.24,80.51,19368.0,56.5428,56.7683,56.5358,56.726,19368.0
2016-06-08 13:30:00,80.52,80.62,80.45,80.6,15911.0,56.7331,56.8035,56.6838,56.7894,15911.0
2016-06-08 14:00:00,80.58,80.75,80.52,80.75,17161.0,56.7754,56.8951,56.7331,56.8951,17161.0
2016-06-08 14:30:00,80.75,80.78,80.67,80.73,14391.0,56.8951,56.9163,56.8388,56.881,14391.0
2016-06-08 15:00:00,80.73,80.78,80.68,80.68,19587.0,56.881,56.9163,56.8458,56.8458,19587.0
2016-06-08 15:30:00,80.68,80.7,80.54,80.58,65448.0,56.8458,56.8599,56.7472,56.7754,65448.0
2016-06-09 09:30:00,80.5,80.8,80.39,80.78,68175.0,56.719,56.9304,56.6415,56.9163,68175.0
2016-06-09 10:00:00,80.8,80.93,80.63,80.85,20584.0,56.9304,57.022,56.8106,56.9656,20584.0
2016-06-09 10:30:00,80.8,80.8,80.6,80.74,20242.0,56.9304,56.9304,56.7894,56.8881,20242.0
2016-06-09 11:00:00,80.72,80.79,80.63,80.71,19899.0,56.874,56.9233,56.8106,56.867,19899.0
2016-06-09 11:30:00,80.75,80.83,80.5,80.5,25341.0,56.8951,56.9515,56.719,56.719,25341.0
2016-06-09 12:00:00,80.52,80.53,80.32,80.32,18386.0,56.7331,56.7401,56.5922,56.5922,18386.0
2016-06-09 12:30:00,80.32,80.44,80.32,80.4,8852.0,56.5922,56.6767,56.5922,56.6485,8852.0
2016-06-09 13:00:00,80.41,80.53,80.35,80.47,12802.0,56.6556,56.7401,56.6133,56.6979,12802.0
2016-06-09 13:30:00,80.5,80.53,80.34,80.44,16028.0,56.719,56.7401,56.6063,56.6767,16028.0
2016-06-09 14:00:00,80.44,80.62,80.43,80.49,16828.0,56.6767,56.8035,56.6697,56.7119,16828.0
2016-06-09 14:30:00,80.48,80.64,80.46,80.6,18767.0,56.7049,56.8176,56.6908,56.7894,18767.0
2016-06-09 15:00:00,80.57,80.78,80.55,80.69,40485.0,56.7683,56.9163,56.7542,56.8529,40485.0
2016-06-09 15:30:00,80.69,80.92,80.69,80.79,70723.0,56.8529,57.0149,56.8529,56.9233,70723.0
2016-06-10 09:30:00,80.23,80.69,79.45,80.5,15941.0,56.5288,56.8529,55.9792,56.719,15941.0
2016-06-10 10:00:00,80.47,80.66,80.41,80.63,8236.0,56.6979,56.8317,56.6556,56.8106,8236.0
2016-06-10 10:30:00,80.69,80.79,80.38,80.51,12629.0,56.8529,56.9233,56.6344,56.726,12629.0
2016-06-10 11:00:00,80.56,80.74,80.47,80.63,15986.0,56.7613,56.8881,56.6979,56.8106,15986.0
2016-06-10 11:30:00,80.63,80.68,80.42,80.49,21054.0,56.8106,56.8458,56.6626,56.7119,21054.0
2016-06-10 12:00:00,80.53,80.58,80.26,80.34,23197.0,56.7401,56.7754,56.5499,56.6063,23197.0
2016-06-10 12:30:00,80.35,80.5,80.3,80.46,17055.0,56.6133,56.719,56.5781,56.6908,17055.0
2016-06-10 13:00:00,80.46,80.54,80.41,80.52,18060.0,56.6908,56.7472,56.6556,56.7331,18060.0
2016-06-10 13:30:00,80.52,80.62,80.4,80.56,56925.0,56.7331,56.8035,56.6485,56.7613,56925.0
2016-06-10 14:00:00,80.53,80.62,80.48,80.55,27940.0,56.7401,56.8035,56.7049,56.7542,27940.0
2016-06-10 14:30:00,80.55,80.61,80.49,80.56,23524.0,56.7542,56.7965,56.7119,56.7613,23524.0
2016-06-10 15:00:00,80.54,80.7,80.54,80.6,22292.0,56.7472,56.8599,56.7472,56.7894,22292.0
2016-06-10 15:30:00,80.6,80.91,80.6,80.83,64706.0,56.7894,57.0079,56.7894,56.9515,64706.0
2016-06-13 09:30:00,81.03,81.82,80.88,81.72,26148.0,57.0924,57.649,56.9867,57.5786,26148.0
2016-06-13 10:00:00,81.67,81.86,81.57,81.78,19310.0,57.5434,57.6772,57.4729,57.6209,19310.0
2016-06-13 10:30:00,81.72,81.78,81.5,81.62,16003.0,57.5786,57.6209,57.4236,57.5081,16003.0
2016-06-13 11:00:00,81.6,81.69,81.52,81.67,21699.0,57.494,57.5574,57.4377,57.5434,21699.0
2016-06-13 11:30:00,81.65,81.65,81.55,81.57,9861.0,57.5293,57.5293,57.4588,57.4729,9861.0
2016-06-13 12:00:00,81.55,81.71,81.55,81.67,15189.0,57.4588,57.5715,57.4588,57.5434,15189.0
2016-06-13 12:30:00,81.69,81.83,81.64,81.75,10011.0,57.5574,57.6561,57.5222,57.5997,10011.0
2016-06-13 13:00:00,81.75,81.8,81.68,81.78,18947.0,57.5997,57.6349,57.5504,57.6209,18947.0
2016-06-13 13:30:00,81.74,81.92,81.68,81.76,14909.0,57.5927,57.7195,57.5504,57.6068,14909.0
2016-06-13 14:00:00,81.76,81.8,81.68,81.75,28396.0,57.6068,57.6349,57.5504,57.5997,28396.0
2016-06-13 14:30:00,81.77,81.93,81.74,81.86,59226.0,57.6138,57.7265,57.5927,57.6772,59226.0
2016-06-13 15:00:00,81.87,81.91,81.7,81.74,136627.0,57.6843,57.7125,57.5645,57.5927,136627.0
2016-06-13 15:30:00,81.74,81.79,81.57,81.62,109921.0,57.5927,57.6279,57.4729,57.5081,109921.0
2016-06-14 09:30:00,81.68,81.68,81.32,81.56,19386.0,57.5504,57.5504,57.2967,57.4658,19386.0
2016-06-14 10:00:00,81.58,81.78,81.5,81.64,57049.0,57.4799,57.6209,57.4236,57.5222,57049.0
2016-06-14 10:30:00,81.61,81.69,81.48,81.56,91006.0,57.5011,57.5574,57.4095,57.4658,91006.0
2016-06-14 11:00:00,81.55,81.95,81.55,81.91,13111.0,57.4588,57.7406,57.4588,57.7125,13111.0
2016-06-14 11:30:00,81.91,82.09,81.79,82.06,24357.0,57.7125,57.8393,57.6279,57.8181,24357.0
2016-06-14 12:00:00,82.02,82.31,81.99,82.24,23744.0,57.79,57.9943,57.7688,57.945,23744.0
2016-06-14 12:30:00,82.25,82.25,81.94,82.05,13121.0,57.952,57.952,57.7336,57.8111,13121.0
2016-06-14 13:00:00,82.05,82.07,81.82,81.82,73506.0,57.8111,57.8252,57.649,57.649,73506.0
2016-06-14 13:30:00,81.81,81.9,81.73,81.77,13973.0,57.642,57.7054,57.5856,57.6138,13973.0
2016-06-14 14:00:00,81.78,81.93,81.68,81.72,32011.0,57.6209,57.7265,57.5504,57.5786,32011.0
2016-06-14 14:30:00,81.74,81.76,81.49,81.57,39167.0,57.5927,57.6068,57.4165,57.4729,39167.0
2016-06-14 15:00:00,81.57,81.77,81.51,81.77,16684.0,57.4729,57.6138,57.4306,57.6138,16684.0
2016-06-14 15:30:00,81.77,81.95,81.76,81.85,73685.0,57.6138,57.7406,57.6068,57.6702,73685.0
2016-06-15 09:30:00,82.04,82.67,81.81,82.67,20201.0,57.804,58.2479,57.642,58.2479,20201.0
2016-06-15 10:00:00,82.64,82.72,82.55,82.59,7166.0,58.2268,58.2832,58.1634,58.1916,7166.0
2016-06-15 10:30:00,82.63,82.87,82.56,82.84,12891.0,58.2198,58.3889,58.1704,58.3677,12891.0
2016-06-15 11:00:00,82.84,82.98,82.72,82.78,57835.0,58.3677,58.4664,58.2832,58.3254,57835.0
2016-06-15 11:30:00,82.78,82.97,82.75,82.94,43726.0,58.3254,58.4593,58.3043,58.4382,43726.0
2016-06-15 12:00:00,82.94,83.02,82.92,82.92,20242.0,58.4382,58.4945,58.4241,58.4241,20242.0
2016-06-15 12:30:00,82.92,82.97,82.9,82.96,23080.0,58.4241,58.4593,58.41,58.4523,23080.0
2016-06-15 13:00:00,82.98,82.98,82.91,82.94,20596.0,58.4664,58.4664,58.417,58.4382,20596.0
2016-06-15 13:30:00,82.94,83.11,82.94,82.98,10623.0,58.4382,58.558,58.4382,58.4664,10623.0
2016-06-15 14:00:00,83.01,83.38,83.01,83.22,14280.0,58.4875,58.7482,58.4875,58.6355,14280.0
2016-06-15 14:30:00,83.19,83.36,83.12,83.27,28680.0,58.6143,58.7341,58.565,58.6707,28680.0
2016-06-15 15:00:00,83.27,83.38,83.21,83.36,40793.0,58.6707,58.7482,58.6284,58.7341,40793.0
2016-06-15 15:30:00,83.35,83.46,83.18,83.22,192224.0,58.7271,58.8046,58.6073,58.6355,192224.0
2016-06-16 09:30:00,83.06,83.34,82.94,83.16,20609.0,58.5227,58.72,58.4382,58.5932,20609.0
2016-06-16 10:00:00,83.17,83.49,83.14,83.39,35542.0,58.6002,58.8257,58.5791,58.7552,35542.0
2016-06-16 10:30:00,83.35,83.5,83.34,83.41,37761.0,58.7271,58.8327,58.72,58.7693,37761.0
2016-06-16 11:00:00,83.4,83.65,83.4,83.63,26287.0,58.7623,58.9384,58.7623,58.9243,26287.0
2016-06-16 11:30:00,83.66,83.74,83.46,83.52,26280.0,58.9455,59.0018,58.8046,58.8468,26280.0
2016-06-16 12:00:00,83.48,83.63,83.43,83.58,29569.0,58.8186,58.9243,58.7834,58.8891,29569.0
2016-06-16 12:30:00,83.61,83.67,83.48,83.54,11457.0,58.9102,58.9525,58.8186,58.8609,11457.0
2016-06-16 13:00:00,83.51,83.59,83.37,83.44,27215.0,58.8398,58.8962,58.7411,58.7905,27215.0
2016-06-16 13:30:00,83.47,83.52,83.41,83.44,38677.0,58.8116,58.8468,58.7693,58.7905,38677.0
2016-06-16 14:00:00,83.44,83.58,83.4,83.56,21520.0,58.7905,58.8891,58.7623,58.875,21520.0
2016-06-16 14:30:00,83.6,83.7,83.55,83.59,11763.0,58.9032,58.9737,58.868,58.8962,11763.0
2016-06-16 15:00:00,83.61,83.75,83.55,83.72,16671.0,58.9102,59.0089,58.868,58.9877,16671.0
2016-06-16 15:30:00,83.72,83.87,83.7,83.82,71810.0,58.9877,59.0934,58.9737,59.0582,71810.0
2016-06-17 09:30:00,83.57,83.58,82.59,82.85,173005.0,58.8821,58.8891,58.1916,58.3748,173005.0
2016-06-17 10:00:00,82.83,82.87,82.52,82.67,70455.0,58.3607,58.3889,58.1422,58.2479,70455.0
2016-06-17 10:30:00,82.64,83.04,82.55,82.76,104472.0,58.2268,58.5086,58.1634,58.3113,104472.0
2016-06-17 11:00:00,82.73,82.76,82.28,82.33,40030.0,58.2902,58.3113,57.9731,58.0084,40030.0
2016-06-17 11:30:00,82.3,82.78,82.24,82.69,46576.0,57.9872,58.3254,57.945,58.262,46576.0
2016-06-17 12:00:00,82.72,82.9,82.71,82.79,29279.0,58.2832,58.41,58.2761,58.3325,29279.0
2016-06-17 12:30:00,82.83,82.84,82.69,82.75,23201.0,58.3607,58.3677,58.262,58.3043,23201.0
2016-06-17 13:00:00,82.76,82.96,82.64,82.93,23069.0,58.3113,58.4523,58.2268,58.4311,23069.0
2016-06-17 13:30:00,82.94,83.01,82.8,82.99,18539.0,58.4382,58.4875,58.3395,58.4734,18539.0
2016-06-17 14:00:00,82.96,83.06,82.87,83.03,23035.0,58.4523,58.5227,58.3889,58.5016,23035.0
2016-06-17 14:30:00,83.03,83.14,82.97,83.06,22696.0,58.5016,58.5791,58.4593,58.5227,22696.0
2016-06-17 15:00:00,83.07,83.1,82.91,83.04,46442.0,58.5298,58.5509,58.417,58.5086,46442.0
2016-06-17 15:30:00,83.02,83.05,82.77,82.93,170254.0,58.4945,58.5157,58.3184,58.4311,170254.0
2016-06-20 09:30:00,83.63,84.31,83.63,84.09,16733.0,58.9243,59.4035,58.9243,59.2484,16733.0
2016-06-20 10:00:00,84.1,84.13,83.84,84.0,30931.0,59.2555,59.2766,59.0723,59.185,30931.0
2016-06-20 10:30:00,83.99,83.99,83.71,83.88,43861.0,59.178,59.178,58.9807,59.1005,43861.0
2016-06-20 11:00:00,83.89,84.07,83.87,84.04,15128.0,59.1075,59.2344,59.0934,59.2132,15128.0
2016-06-20 11:30:00,84.07,84.08,83.78,83.83,7617.0,59.2344,59.2414,59.03,59.0653,7617.0
2016-06-20 12:00:00,83.87,83.87,83.64,83.69,20316.0,59.0934,59.0934,58.9314,58.9666,20316.0
2016-06-20 12:30:00,83.69,83.8,83.61,83.77,21741.0,58.9666,59.0441,58.9102,59.023,21741.0
2016-06-20 13:00:00,83.8,83.83,83.63,83.64,6450.0,59.0441,59.0653,58.9243,58.9314,6450.0
2016-06-20 13:30:00,83.65,83.86,83.61,83.85,24563.0,58.9384,59.0864,58.9102,59.0793,24563.0
2016-06-20 14:00:00,83.86,83.87,83.66,83.68,12195.0,59.0864,59.0934,58.9455,58.9596,12195.0
2016-06-20 14:30:00,83.67,83.73,83.61,83.66,14018.0,58.9525,58.9948,58.9102,58.9455,14018.0
2016-06-20 15:00:00,83.67,83.73,83.63,83.63,36326.0,58.9525,58.9948,58.9243,58.9243,36326.0
2016-06-20 15:30:00,83.63,83.69,83.33,83.44,92633.0,58.9243,58.9666,58.713,58.7905,92633.0
2016-06-21 09:30:00,83.55,83.86,83.08,83.59,23669.0,58.868,59.0864,58.5368,58.8962,23669.0
2016-06-21 10:00:00,83.59,83.97,83.57,83.67,8698.0,58.8962,59.1639,58.8821,58.9525,8698.0
2016-06-21 10:30:00,83.65,83.74,83.54,83.55,8611.0,58.9384,59.0018,58.8609,58.868,8611.0
2016-06-21 11:00:00,83.61,83.8,83.47,83.51,11576.0,58.9102,59.0441,58.8116,58.8398,11576.0
2016-06-21 11:30:00,83.53,83.7,83.44,83.7,48187.0,58.8539,58.9737,58.7905,58.9737,48187.0
2016-06-21 12:00:00,83.65,83.69,83.56,83.62,4201.0,58.9384,58.9666,58.875,58.9173,4201.0
2016-06-21 12:30:00,83.69,83.69,83.56,83.6,7874.0,58.9666,58.9666,58.875,58.9032,7874.0
2016-06-21 13:00:00,83.62,83.71,83.58,83.65,12449.0,58.9173,58.9807,58.8891,58.9384,12449.0
2016-06-21 13:30:00,83.7,83.78,83.64,83.67,12100.0,58.9737,59.03,58.9314,58.9525,12100.0
2016-06-21 14:00:00,83.61,83.67,83.53,83.57,86284.0,58.9102,58.9525,58.8539,58.8821,86284.0
2016-06-21 14:30:00,83.57,83.78,83.55,83.58,29449.0,58.8821,59.03,58.868,58.8891,29449.0
2016-06-21 15:00:00,83.58,83.67,83.48,83.65,24023.0,58.8891,58.9525,58.8186,58.9384,24023.0
2016-06-21 15:30:00,83.64,83.67,83.44,83.45,67089.0,58.9314,58.9525,58.7905,58.7975,67089.0
2016-06-22 09:30:00,83.76,84.12,83.33,84.12,36484.0,59.0159,59.2696,58.713,59.2696,36484.0
2016-06-22 10:00:00,84.12,84.45,83.91,84.4,55818.0,59.2696,59.5021,59.1216,59.4669,55818.0
2016-06-22 10:30:00,84.36,84.42,84.09,84.24,106319.0,59.4387,59.481,59.2484,59.3541,106319.0
2016-06-22 11:00:00,84.25,84.93,84.23,84.59,71843.0,59.3612,59.8403,59.3471,59.6007,71843.0
2016-06-22 11:30:00,84.55,84.85,84.46,84.84,23443.0,59.5726,59.7839,59.5091,59.7769,23443.0
2016-06-22 12:00:00,84.84,84.85,84.39,84.43,18527.0,59.7769,59.7839,59.4598,59.488,18527.0
2016-06-22 12:30:00,84.41,84.49,84.31,84.44,14247.0,59.4739,59.5303,59.4035,59.495,14247.0
2016-06-22 13:00:00,84.42,84.46,84.3,84.46,35763.0,59.481,59.5091,59.3964,59.5091,35763.0
2016-06-22 13:30:00,84.45,84.56,84.33,84.54,10980.0,59.5021,59.5796,59.4175,59.5655,10980.0
2016-06-22 14:00:00,84.51,84.56,84.4,84.47,17311.0,59.5444,59.5796,59.4669,59.5162,17311.0
2016-06-22 14:30:00,84.45,84.48,84.29,84.34,15252.0,59.5021,59.5232,59.3894,59.4246,15252.0
2016-06-22 15:00:00,84.36,84.4,84.21,84.22,28945.0,59.4387,59.4669,59.333,59.34,28945.0
2016-06-22 15:30:00,84.22,84.3,84.15,84.22,76945.0,59.34,59.3964,59.2907,59.34,76945.0
2016-06-23 09:30:00,84.69,85.01,84.59,84.94,15656.0,59.6712,59.8967,59.6007,59.8473,15656.0
2016-06-23 10:00:00,84.96,85.15,84.8,85.15,35754.0,59.8614,59.9953,59.7487,59.9953,35754.0
2016-06-23 10:30:00,85.15,85.15,84.88,84.97,14858.0,59.9953,59.9953,59.8051,59.8685,14858.0
2016-06-23 11:00:00,84.95,85.0,84.87,84.97,121985.0,59.8544,59.8896,59.798,59.8685,121985.0
2016-06-23 11:30:00,85.0,85.02,84.9,84.95,21999.0,59.8896,59.9037,59.8192,59.8544,21999.0
2016-06-23 12:00:00,84.95,85.0,84.88,84.94,14334.0,59.8544,59.8896,59.8051,59.8473,14334.0
2016-06-23 12:30:00,84.93,84.94,84.84,84.94,13507.0,59.8403,59.8473,59.7769,59.8473,13507.0
2016-06-23 13:00:00,84.92,85.0,84.89,84.93,9691.0,59.8332,59.8896,59.8121,59.8403,9691.0
2016-06-23 13:30:00,84.92,84.99,84.91,84.95,15643.0,59.8332,59.8826,59.8262,59.8544,15643.0
2016-06-23 14:00:00,84.93,85.04,84.93,84.95,15007.0,59.8403,59.9178,59.8403,59.8544,15007.0
2016-06-23 14:30:00,84.95,85.05,84.87,85.03,12723.0,59.8544,59.9248,59.798,59.9108,12723.0
2016-06-23 15:00:00,85.0,85.04,84.9,84.91,19770.0,59.8896,59.9178,59.8192,59.8262,19770.0
2016-06-23 15:30:00,84.91,85.11,84.9,85.06,65570.0,59.8262,59.9671,59.8192,59.9319,65570.0
2016-06-24 09:30:00,83.43,84.04,82.59,84.0,29008.0,58.7834,59.2132,58.1916,59.185,29008.0
2016-06-24 10:00:00,84.07,85.12,84.05,85.12,44038.0,59.2344,59.9742,59.2203,59.9742,44038.0
2016-06-24 10:30:00,84.98,85.5,84.88,85.33,18670.0,59.8755,60.2419,59.8051,60.1221,18670.0
2016-06-24 11:00:00,85.4,85.5,85.18,85.34,29142.0,60.1714,60.2419,60.0164,60.1292,29142.0
2016-06-24 11:30:00,85.31,85.43,85.2,85.37,13433.0,60.108,60.1926,60.0305,60.1503,13433.0
2016-06-24 12:00:00,85.34,85.38,84.88,85.18,12500.0,60.1292,60.1574,59.8051,60.0164,12500.0
2016-06-24 12:30:00,85.16,85.23,84.51,84.62,26652.0,60.0023,60.0517,59.5444,59.6219,26652.0
2016-06-24 13:00:00,84.65,84.65,84.37,84.48,16295.0,59.643,59.643,59.4457,59.5232,16295.0
2016-06-24 13:30:00,84.45,84.56,84.36,84.54,10922.0,59.5021,59.5796,59.4387,59.5655,10922.0
2016-06-24 14:00:00,84.53,84.53,84.0,84.06,17536.0,59.5585,59.5585,59.185,59.2273,17536.0
2016-06-24 14:30:00,84.06,84.47,83.8,84.47,22805.0,59.2273,59.5162,59.0441,59.5162,22805.0
2016-06-24 15:00:00,84.39,84.46,84.24,84.39,26427.0,59.4598,59.5091,59.3541,59.4598,26427.0
2016-06-24 15:30:00,84.38,84.77,84.35,84.48,124658.0,59.4528,59.7276,59.4316,59.5232,124658.0
2016-06-27 09:30:00,84.09,84.33,83.74,84.06,20467.0,59.2484,59.4175,59.0018,59.2273,20467.0
2016-06-27 10:00:00,84.05,84.25,84.02,84.13,33968.0,59.2203,59.3612,59.1991,59.2766,33968.0
2016-06-27 10:30:00,84.08,84.32,83.92,84.1,100432.0,59.2414,59.4105,59.1287,59.2555,100432.0
2016-06-27 11:00:00,84.05,84.36,84.03,84.36,14154.0,59.2203,59.4387,59.2062,59.4387,14154.0
2016-06-27 11:30:00,84.32,84.86,84.3,84.83,30143.0,59.4105,59.791,59.3964,59.7698,30143.0
2016-06-27 12:00:00,84.78,85.25,84.77,85.25,17986.0,59.7346,60.0658,59.7276,60.0658,17986.0
2016-06-27 12:30:00,85.29,85.29,84.99,85.17,11278.0,60.0939,60.0939,59.8826,60.0094,11278.0
2016-06-27 13:00:00,85.21,85.43,85.12,85.43,14186.0,60.0376,60.1926,59.9742,60.1926,14186.0
2016-06-27 13:30:00,85.4,85.45,85.1,85.2,24267.0,60.1714,60.2067,59.9601,60.0305,24267.0
2016-06-27 14:00:00,85.2,85.24,85.02,85.2,36113.0,60.0305,60.0587,59.9037,60.0305,36113.0
2016-06-27 14:30:00,85.22,85.28,85.07,85.17,33832.0,60.0446,60.0869,59.9389,60.0094,33832.0
2016-06-27 15:00:00,85.18,85.31,85.11,85.3,63086.0,60.0164,60.108,59.9671,60.101,63086.0
2016-06-27 15:30:00,85.28,85.64,85.25,85.33,101269.0,60.0869,60.3405,60.0658,60.1221,101269.0
2016-06-28 09:30:00,84.99,85.31,84.22,85.2,47257.0,60.4063,60.6337,59.859,60.5555,47257.0
2016-06-28 10:00:00,85.28,85.32,84.89,85.2,32313.0,60.6124,60.6408,60.3352,60.5555,32313.0
2016-06-28 10:30:00,85.2,85.42,85.06,85.28,49040.0,60.5555,60.7119,60.456,60.6124,49040.0
2016-06-28 11:00:00,85.25,85.25,84.98,85.17,42577.0,60.5911,60.5911,60.3992,60.5342,42577.0
2016-06-28 11:30:00,85.16,85.34,85.08,85.25,47946.0,60.5271,60.655,60.4702,60.5911,47946.0
2016-06-28 12:00:00,85.28,85.47,85.28,85.46,5788.0,60.6124,60.7474,60.6124,60.7403,5788.0
2016-06-28 12:30:00,85.4,85.59,85.3,85.49,9867.0,60.6977,60.8327,60.6266,60.7616,9867.0
2016-06-28 13:00:00,85.48,85.62,85.39,85.39,28203.0,60.7545,60.854,60.6906,60.6906,28203.0
2016-06-28 13:30:00,85.41,85.59,85.36,85.4,29597.0,60.7048,60.8327,60.6692,60.6977,29597.0
2016-06-28 14:00:00,85.42,85.45,85.31,85.42,29659.0,60.7119,60.7332,60.6337,60.7119,29659.0
2016-06-28 14:30:00,85.43,85.78,85.43,85.67,26903.0,60.719,60.9678,60.719,60.8896,26903.0
2016-06-28 15:00:00,85.67,85.67,85.13,85.21,42589.0,60.8896,60.8896,60.5058,60.5626,42589.0
2016-06-28 15:30:00,85.21,85.78,85.2,85.74,77499.0,60.5626,60.9678,60.5555,60.9393,77499.0
2016-06-29 09:30:00,86.27,87.58,86.27,87.58,14706.0,61.316,62.2471,61.316,62.2471,14706.0
2016-06-29 10:00:00,87.59,87.8,87.35,87.4,10752.0,62.2542,62.4035,62.0836,62.1192,10752.0
2016-06-29 10:30:00,87.38,87.5,86.98,87.02,11891.0,62.1049,62.1902,61.8206,61.8491,11891.0
2016-06-29 11:00:00,86.99,87.11,86.42,86.51,17557.0,61.8278,61.913,61.4226,61.4866,17557.0
2016-06-29 11:30:00,86.69,86.94,86.55,86.71,8103.0,61.6145,61.7922,61.515,61.6287,8103.0
2016-06-29 12:00:00,86.79,86.9,86.71,86.84,4244.0,61.6856,61.7638,61.6287,61.7211,4244.0
2016-06-29 12:30:00,86.8,86.83,86.67,86.78,6972.0,61.6927,61.714,61.6003,61.6785,6972.0
2016-06-29 13:00:00,86.81,86.84,86.58,86.68,16274.0,61.6998,61.7211,61.5363,61.6074,16274.0
2016-06-29 13:30:00,86.73,87.01,86.72,86.98,23236.0,61.643,61.842,61.6359,61.8206,23236.0
2016-06-29 14:00:00,86.97,87.02,86.87,86.93,57534.0,61.8135,61.8491,61.7425,61.7851,57534.0
2016-06-29 14:30:00,86.97,87.13,86.95,87.08,6483.0,61.8135,61.9273,61.7993,61.8917,6483.0
2016-06-29 15:00:00,87.08,87.17,87.02,87.11,12322.0,61.8917,61.9557,61.8491,61.913,12322.0
2016-06-29 15:30:00,87.14,87.18,86.98,87.16,57175.0,61.9344,61.9628,61.8206,61.9486,57175.0
2016-06-30 09:30:00,87.25,87.48,86.7,86.84,38611.0,62.0125,62.176,61.6216,61.7211,38611.0
2016-06-30 10:00:00,86.79,87.44,86.75,87.29,10008.0,61.6856,62.1476,61.6572,62.041,10008.0
2016-06-30 10:30:00,87.24,87.54,87.11,87.54,16766.0,62.0054,62.2187,61.913,62.2187,16766.0
2016-06-30 11:00:00,87.55,87.56,87.08,87.23,11749.0,62.2258,62.2329,61.8917,61.9983,11749.0
2016-06-30 11:30:00,87.17,87.34,87.17,87.31,11366.0,61.9557,62.0765,61.9557,62.0552,11366.0
2016-06-30 12:00:00,87.4,87.85,87.32,87.77,26367.0,62.1192,62.439,62.0623,62.3821,26367.0
2016-06-30 12:30:00,87.78,87.89,87.66,87.89,8442.0,62.3892,62.4674,62.304,62.4674,8442.0
2016-06-30 13:00:00,87.93,88.2,87.92,88.18,17801.0,62.4959,62.6878,62.4887,62.6735,17801.0
2016-06-30 13:30:00,88.15,88.17,87.94,88.04,12545.0,62.6522,62.6664,62.503,62.574,12545.0
2016-06-30 14:00:00,88.06,88.06,87.87,87.94,15989.0,62.5883,62.5883,62.4532,62.503,15989.0
2016-06-30 14:30:00,87.97,88.08,87.73,88.02,23862.0,62.5243,62.6025,62.3537,62.5598,23862.0
2016-06-30 15:00:00,88.05,88.11,87.8,87.98,22423.0,62.5811,62.6238,62.4035,62.5314,22423.0
2016-06-30 15:30:00,88.0,88.44,87.99,88.42,95334.0,62.5456,62.8583,62.5385,62.8441,95334.0
2016-07-01 09:30:00,88.8,88.95,88.5,88.62,63328.0,63.1142,63.2208,62.901,62.9863,63328.0
2016-07-01 10:00:00,88.64,88.71,88.35,88.56,45648.0,63.0005,63.0502,62.7944,62.9436,45648.0
2016-07-01 10:30:00,88.53,88.58,88.13,88.4,85796.0,62.9223,62.9578,62.638,62.8299,85796.0
2016-07-01 11:00:00,88.35,88.58,88.14,88.58,51057.0,62.7944,62.9578,62.6451,62.9578,51057.0
2016-07-01 11:30:00,88.53,88.61,88.5,88.6,4532.0,62.9223,62.9792,62.901,62.9721,4532.0
2016-07-01 12:00:00,88.59,88.75,88.57,88.72,10743.0,62.9649,63.0787,62.9507,63.0573,10743.0
2016-07-01 12:30:00,88.68,88.82,88.68,88.82,17675.0,63.0289,63.1284,63.0289,63.1284,17675.0
2016-07-01 13:00:00,88.87,88.98,88.72,88.75,17047.0,63.164,63.2421,63.0573,63.0787,17047.0
2016-07-01 13:30:00,88.69,88.79,88.62,88.67,18869.0,63.036,63.1071,62.9863,63.0218,18869.0
2016-07-01 14:00:00,88.71,88.78,88.65,88.76,20728.0,63.0502,63.1,63.0076,63.0858,20728.0
2016-07-01 14:30:00,88.75,88.81,88.68,88.72,16213.0,63.0787,63.1213,63.0289,63.0573,16213.0
2016-07-01 15:00:00,88.75,88.9,88.73,88.79,12646.0,63.0787,63.1853,63.0645,63.1071,12646.0
2016-07-01 15:30:00,88.79,88.86,88.66,88.82,79761.0,63.1071,63.1568,63.0147,63.1284,79761.0
2016-07-05 09:30:00,88.88,89.41,88.8,89.37,46480.0,63.1711,63.5478,63.1142,63.5193,46480.0
2016-07-05 10:00:00,89.34,89.82,89.15,89.74,40310.0,63.498,63.8392,63.363,63.7823,40310.0
2016-07-05 10:30:00,89.77,89.77,89.52,89.6,14054.0,63.8036,63.8036,63.6259,63.6828,14054.0
2016-07-05 11:00:00,89.55,89.62,89.35,89.41,19011.0,63.6473,63.697,63.5051,63.5478,19011.0
2016-07-05 11:30:00,89.45,89.62,89.42,89.61,26344.0,63.5762,63.697,63.5549,63.6899,26344.0
2016-07-05 12:00:00,89.54,89.54,89.29,89.52,21877.0,63.6402,63.6402,63.4625,63.6259,21877.0
2016-07-05 12:30:00,89.54,89.78,89.54,89.76,40362.0,63.6402,63.8107,63.6402,63.7965,40362.0
2016-07-05 13:00:00,89.78,89.88,89.68,89.83,6765.0,63.8107,63.8818,63.7397,63.8463,6765.0
2016-07-05 13:30:00,89.79,89.85,89.72,89.79,4592.0,63.8178,63.8605,63.7681,63.8178,4592.0
2016-07-05 14:00:00,89.79,89.92,89.73,89.79,9917.0,63.8178,63.9102,63.7752,63.8178,9917.0
2016-07-05 14:30:00,89.79,89.83,89.59,89.67,7783.0,63.8178,63.8463,63.6757,63.7326,7783.0
2016-07-05 15:00:00,89.64,89.72,89.61,89.63,18960.0,63.7112,63.7681,63.6899,63.7041,18960.0
2016-07-05 15:30:00,89.62,89.97,89.57,89.87,78775.0,63.697,63.9458,63.6615,63.8747,78775.0
2016-07-06 09:30:00,89.7,90.14,89.4,89.63,54081.0,63.7539,64.0666,63.5407,63.7041,54081.0
2016-07-06 10:00:00,89.63,89.69,89.47,89.51,65706.0,63.7041,63.7468,63.5904,63.6188,65706.0
2016-07-06 10:30:00,89.5,89.54,89.26,89.5,50421.0,63.6117,63.6402,63.4411,63.6117,50421.0
2016-07-06 11:00:00,89.5,89.58,89.36,89.45,29396.0,63.6117,63.6686,63.5122,63.5762,29396.0
2016-07-06 11:30:00,89.48,89.68,89.43,89.56,20477.0,63.5975,63.7397,63.562,63.6544,20477.0
2016-07-06 12:00:00,89.58,89.81,89.54,89.75,36838.0,63.6686,63.8321,63.6402,63.7894,36838.0
2016-07-06 12:30:00,89.79,90.06,89.79,89.94,10111.0,63.8178,64.0097,63.8178,63.9245,10111.0
2016-07-06 13:00:00,89.98,90.03,89.71,89.84,14034.0,63.9529,63.9884,63.761,63.8534,14034.0
2016-07-06 13:30:00,89.82,89.85,89.71,89.74,7674.0,63.8392,63.8605,63.761,63.7823,7674.0
2016-07-06 14:00:00,89.72,89.9,89.69,89.86,13500.0,63.7681,63.896,63.7468,63.8676,13500.0
2016-07-06 14:30:00,89.87,89.93,89.77,89.88,7251.0,63.8747,63.9173,63.8036,63.8818,7251.0
2016-07-06 15:00:00,89.87,90.01,89.85,89.97,22879.0,63.8747,63.9742,63.8605,63.9458,22879.0
2016-07-06 15:30:00,89.97,90.08,89.93,89.98,54655.0,63.9458,64.024,63.9173,63.9529,54655.0
2016-07-07 09:30:00,89.89,89.89,88.67,89.14,22110.0,63.8889,63.8889,63.0218,63.3559,22110.0
2016-07-07 10:00:00,89.12,89.12,88.57,88.84,109796.0,63.3416,63.3416,62.9507,63.1426,109796.0
2016-07-07 10:30:00,88.84,89.24,88.74,89.04,12274.0,63.1426,63.4269,63.0716,63.2848,12274.0
2016-07-07 11:00:00,89.03,89.45,88.99,89.44,45688.0,63.2777,63.5762,63.2492,63.5691,45688.0
2016-07-07 11:30:00,89.44,89.54,89.3,89.48,100653.0,63.5691,63.6402,63.4696,63.5975,100653.0
2016-07-07 12:00:00,89.49,89.55,89.33,89.48,13763.0,63.6046,63.6473,63.4909,63.5975,13763.0
2016-07-07 12:30:00,89.42,89.55,89.4,89.47,30556.0,63.5549,63.6473,63.5407,63.5904,30556.0
2016-07-07 13:00:00,89.48,89.64,89.46,89.53,25151.0,63.5975,63.7112,63.5833,63.633,25151.0
2016-07-07 13:30:00,89.56,89.77,89.56,89.7,11177.0,63.6544,63.8036,63.6544,63.7539,11177.0
2016-07-07 14:00:00,89.69,89.7,89.49,89.58,115098.0,63.7468,63.7539,63.6046,63.6686,115098.0
2016-07-07 14:30:00,89.52,89.58,89.5,89.55,14804.0,63.6259,63.6686,63.6117,63.6473,14804.0
2016-07-07 15:00:00,89.5,89.62,89.5,89.51,15359.0,63.6117,63.697,63.6117,63.6188,15359.0
2016-07-07 15:30:00,89.53,89.76,89.5,89.73,50856.0,63.633,63.7965,63.6117,63.7752,50856.0
2016-07-08 09:30:00,90.58,90.58,90.03,90.24,62202.0,64.3793,64.3793,63.9884,64.1377,62202.0
2016-07-08 10:00:00,90.23,90.67,90.12,90.51,23537.0,64.1306,64.4433,64.0524,64.3296,23537.0
2016-07-08 10:30:00,90.51,90.91,90.46,90.86,34647.0,64.3296,64.6139,64.294,64.5783,34647.0
2016-07-08 11:00:00,90.84,90.88,90.59,90.7,19479.0,64.5641,64.5926,64.3864,64.4646,19479.0
2016-07-08 11:30:00,90.67,90.67,90.34,90.54,10601.0,64.4433,64.4433,64.2088,64.3509,10601.0
2016-07-08 12:00:00,90.43,90.47,90.04,90.04,12579.0,64.2727,64.3011,63.9955,63.9955,12579.0
2016-07-08 12:30:00,90.07,90.13,89.94,89.94,11443.0,64.0169,64.0595,63.9245,63.9245,11443.0
2016-07-08 13:00:00,89.93,90.03,89.77,89.87,20495.0,63.9173,63.9884,63.8036,63.8747,20495.0
2016-07-08 13:30:00,89.84,90.02,89.77,90.01,16727.0,63.8534,63.9813,63.8036,63.9742,16727.0
2016-07-08 14:00:00,90.01,90.16,89.92,90.16,23107.0,63.9742,64.0808,63.9102,64.0808,23107.0
2016-07-08 14:30:00,90.15,90.27,90.14,90.2,13865.0,64.0737,64.159,64.0666,64.1092,13865.0
2016-07-08 15:00:00,90.18,90.33,90.14,90.17,12115.0,64.095,64.2016,64.0666,64.0879,12115.0
2016-07-08 15:30:00,90.15,90.25,90.07,90.17,45431.0,64.0737,64.1448,64.0169,64.0879,45431.0
2016-07-11 09:30:00,90.56,90.57,89.72,90.0,8326.0,64.3651,64.3722,63.7681,63.9671,8326.0
2016-07-11 10:00:00,89.99,90.4,89.91,90.3,9985.0,63.96,64.2514,63.9031,64.1803,9985.0
2016-07-11 10:30:00,90.32,90.33,90.11,90.29,7912.0,64.1945,64.2016,64.0453,64.1732,7912.0
2016-07-11 11:00:00,90.28,90.4,90.18,90.26,20123.0,64.1661,64.2514,64.095,64.1519,20123.0
2016-07-11 11:30:00,90.26,90.3,90.1,90.19,13066.0,64.1519,64.1803,64.0382,64.1021,13066.0
2016-07-11 12:00:00,90.18,90.3,90.11,90.24,5460.0,64.095,64.1803,64.0453,64.1377,5460.0
2016-07-11 12:30:00,90.27,90.38,90.23,90.32,10762.0,64.159,64.2372,64.1306,64.1945,10762.0
2016-07-11 13:00:00,90.34,90.41,90.31,90.31,2738.0,64.2088,64.2585,64.1874,64.1874,2738.0
2016-07-11 13:30:00,90.29,90.43,90.27,90.4,21550.0,64.1732,64.2727,64.159,64.2514,21550.0
2016-07-11 14:00:00,90.41,90.44,90.29,90.35,5255.0,64.2585,64.2798,64.1732,64.2159,5255.0
2016-07-11 14:30:00,90.37,90.41,90.31,90.41,6049.0,64.2301,64.2585,64.1874,64.2585,6049.0
2016-07-11 15:00:00,90.39,90.54,90.37,90.48,12736.0,64.2443,64.3509,64.2301,64.3083,12736.0
2016-07-11 15:30:00,90.46,90.48,90.29,90.32,35796.0,64.294,64.3083,64.1732,64.1945,35796.0
2016-07-12 09:30:00,90.15,90.27,89.33,89.56,17398.0,64.0737,64.159,63.4909,63.6544,17398.0
2016-07-12 10:00:00,89.39,89.83,89.39,89.48,13898.0,63.5335,63.8463,63.5335,63.5975,13898.0
2016-07-12 10:30:00,89.52,89.77,89.42,89.67,42829.0,63.6259,63.8036,63.5549,63.7326,42829.0
2016-07-12 11:00:00,89.63,89.83,89.63,89.75,25306.0,63.7041,63.8463,63.7041,63.7894,25306.0
2016-07-12 11:30:00,89.75,89.87,89.75,89.82,21278.0,63.7894,63.8747,63.7894,63.8392,21278.0
2016-07-12 12:00:00,89.77,90.03,89.77,90.03,6442.0,63.8036,63.9884,63.8036,63.9884,6442.0
2016-07-12 12:30:00,90.02,90.17,89.96,90.04,11415.0,63.9813,64.0879,63.9387,63.9955,11415.0
2016-07-12 13:00:00,90.02,90.02,89.88,89.94,17580.0,63.9813,63.9813,63.8818,63.9245,17580.0
2016-07-12 13:30:00,89.93,89.98,89.86,89.97,44120.0,63.9173,63.9529,63.8676,63.9458,44120.0
2016-07-12 14:00:00,89.97,89.99,89.87,89.93,13075.0,63.9458,63.96,63.8747,63.9173,13075.0
2016-07-12 14:30:00,89.93,90.11,89.93,90.06,17691.0,63.9173,64.0453,63.9173,64.0097,17691.0
2016-07-12 15:00:00,90.03,90.12,89.99,90.03,33796.0,63.9884,64.0524,63.96,63.9884,33796.0
2016-07-12 15:30:00,90.04,90.04,89.82,89.94,88386.0,63.9955,63.9955,63.8392,63.9245,88386.0
2016-07-13 09:30:00,90.26,90.35,89.9,90.01,34110.0,64.1519,64.2159,63.896,63.9742,34110.0
2016-07-13 10:00:00,89.93,90.21,89.9,90.05,9634.0,63.9173,64.1164,63.896,64.0026,9634.0
2016-07-13 10:30:00,90.05,90.4,89.96,90.2,35097.0,64.0026,64.2514,63.9387,64.1092,35097.0
2016-07-13 11:00:00,90.18,90.56,90.13,90.37,9227.0,64.095,64.3651,64.0595,64.2301,9227.0
2016-07-13 11:30:00,90.43,90.43,90.0,90.03,12098.0,64.2727,64.2727,63.9671,63.9884,12098.0
2016-07-13 12:00:00,90.04,90.17,90.01,90.14,10186.0,63.9955,64.0879,63.9742,64.0666,10186.0
2016-07-13 12:30:00,90.12,90.12,89.87,89.98,7997.0,64.0524,64.0524,63.8747,63.9529,7997.0
2016-07-13 13:00:00,90.0,90.04,89.82,89.86,39885.0,63.9671,63.9955,63.8392,63.8676,39885.0
2016-07-13 13:30:00,89.87,89.97,89.8,89.97,17966.0,63.8747,63.9458,63.8249,63.9458,17966.0
2016-07-13 14:00:00,89.97,90.02,89.91,89.91,10866.0,63.9458,63.9813,63.9031,63.9031,10866.0
2016-07-13 14:30:00,89.91,90.01,89.89,90.01,10599.0,63.9031,63.9742,63.8889,63.9742,10599.0
2016-07-13 15:00:00,90.03,90.07,89.92,89.93,20384.0,63.9884,64.0169,63.9102,63.9173,20384.0
2016-07-13 15:30:00,89.94,90.16,89.94,90.09,66274.0,63.9245,64.0808,63.9245,64.0311,66274.0
2016-07-14 09:30:00,90.18,90.45,89.47,90.08,11611.0,64.095,64.2869,63.5904,64.024,11611.0
2016-07-14 10:00:00,90.24,90.27,89.94,89.99,12781.0,64.1377,64.159,63.9245,63.96,12781.0
2016-07-14 10:30:00,89.96,90.04,89.63,89.66,16733.0,63.9387,63.9955,63.7041,63.7254,16733.0
2016-07-14 11:00:00,89.72,89.73,89.51,89.63,13864.0,63.7681,63.7752,63.6188,63.7041,13864.0
2016-07-14 11:30:00,89.58,89.59,89.32,89.32,24518.0,63.6686,63.6757,63.4838,63.4838,24518.0
2016-07-14 12:00:00,89.37,89.37,89.06,89.13,34595.0,63.5193,63.5193,63.299,63.3488,34595.0
2016-07-14 12:30:00,89.11,89.25,88.97,88.98,28989.0,63.3345,63.434,63.235,63.2421,28989.0
2016-07-14 13:00:00,88.97,88.97,88.59,88.66,32742.0,63.235,63.235,62.9649,63.0147,32742.0
2016-07-14 13:30:00,88.69,88.87,88.6,88.6,32019.0,63.036,63.164,62.9721,62.9721,32019.0
2016-07-14 14:00:00,88.61,88.65,88.48,88.6,34038.0,62.9792,63.0076,62.8868,62.9721,34038.0
2016-07-14 14:30:00,88.6,88.65,88.45,88.46,25540.0,62.9721,63.0076,62.8654,62.8726,25540.0
2016-07-14 15:00:00,88.47,88.62,88.44,88.53,30389.0,62.8797,62.9863,62.8583,62.9223,30389.0
2016-07-14 15:30:00,88.54,88.57,88.34,88.37,91638.0,62.9294,62.9507,62.7873,62.8086,91638.0
2016-07-15 09:30:00,88.34,88.57,87.91,88.2,22709.0,62.7873,62.9507,62.4816,62.6878,22709.0
2016-07-15 10:00:00,88.24,88.4,88.17,88.27,16479.0,62.7162,62.8299,62.6664,62.7375,16479.0
2016-07-15 10:30:00,88.27,88.33,88.02,88.15,16328.0,62.7375,62.7802,62.5598,62.6522,16328.0
2016-07-15 11:00:00,88.13,88.2,87.91,87.94,25112.0,62.638,62.6878,62.4816,62.503,25112.0
2016-07-15 11:30:00,87.92,87.95,87.77,87.8,15325.0,62.4887,62.5101,62.3821,62.4035,15325.0
2016-07-15 12:00:00,87.82,87.84,87.73,87.74,22188.0,62.4177,62.4319,62.3537,62.3608,22188.0
2016-07-15 12:30:00,87.74,87.76,87.47,87.51,21335.0,62.3608,62.375,62.1689,62.1973,21335.0
2016-07-15 13:00:00,87.51,87.79,87.49,87.77,35548.0,62.1973,62.3964,62.1831,62.3821,35548.0
2016-07-15 13:30:00,87.79,87.8,87.75,87.76,33342.0,62.3964,62.4035,62.3679,62.375,33342.0
2016-07-15 14:00:00,87.78,87.81,87.68,87.69,38811.0,62.3892,62.4106,62.3182,62.3253,38811.0
2016-07-15 14:30:00,87.69,87.74,87.52,87.54,42771.0,62.3253,62.3608,62.2044,62.2187,42771.0
2016-07-15 15:00:00,87.53,87.81,87.53,87.8,73075.0,62.2116,62.4106,62.2116,62.4035,73075.0
2016-07-15 15:30:00,87.8,87.81,87.67,87.69,124905.0,62.4035,62.4106,62.3111,62.3253,124905.0
2016-07-18 09:30:00,87.89,88.18,87.69,87.91,18379.0,62.4674,62.6735,62.3253,62.4816,18379.0
2016-07-18 10:00:00,87.94,87.99,87.7,87.75,13811.0,62.503,62.5385,62.3324,62.3679,13811.0
2016-07-18 10:30:00,87.73,87.85,87.68,87.81,14897.0,62.3537,62.439,62.3182,62.4106,14897.0
2016-07-18 11:00:00,87.8,87.81,87.47,87.47,14153.0,62.4035,62.4106,62.1689,62.1689,14153.0
2016-07-18 11:30:00,87.44,87.73,87.35,87.7,65742.0,62.1476,62.3537,62.0836,62.3324,65742.0
2016-07-18 12:00:00,87.7,87.77,87.67,87.73,12089.0,62.3324,62.3821,62.3111,62.3537,12089.0
2016-07-18 12:30:00,87.7,87.72,87.6,87.6,8337.0,62.3324,62.3466,62.2613,62.2613,8337.0
2016-07-18 13:00:00,87.61,87.75,87.6,87.75,11408.0,62.2684,62.3679,62.2613,62.3679,11408.0
2016-07-18 13:30:00,87.74,87.8,87.71,87.77,10893.0,62.3608,62.4035,62.3395,62.3821,10893.0
2016-07-18 14:00:00,87.77,87.82,87.74,87.78,12846.0,62.3821,62.4177,62.3608,62.3892,12846.0
2016-07-18 14:30:00,87.78,87.87,87.73,87.84,12974.0,62.3892,62.4532,62.3537,62.4319,12974.0
2016-07-18 15:00:00,87.84,87.9,87.79,87.88,14079.0,62.4319,62.4745,62.3964,62.4603,14079.0
2016-07-18 15:30:00,87.9,87.94,87.88,87.92,48787.0,62.4745,62.503,62.4603,62.4887,48787.0
2016-07-19 09:30:00,87.81,88.18,87.53,87.65,56287.0,62.4106,62.6735,62.2116,62.2968,56287.0
2016-07-19 10:00:00,87.67,87.85,87.62,87.8,97873.0,62.3111,62.439,62.2755,62.4035,97873.0
2016-07-19 10:30:00,87.79,88.0,87.78,87.98,9790.0,62.3964,62.5456,62.3892,62.5314,9790.0
2016-07-19 11:00:00,87.98,88.0,87.91,87.97,5434.0,62.5314,62.5456,62.4816,62.5243,5434.0
2016-07-19 11:30:00,88.0,88.03,87.9,87.97,8077.0,62.5456,62.5669,62.4745,62.5243,8077.0
2016-07-19 12:00:00,87.91,88.1,87.88,88.08,6055.0,62.4816,62.6167,62.4603,62.6025,6055.0
2016-07-19 12:30:00,88.07,88.11,87.98,88.03,6849.0,62.5954,62.6238,62.5314,62.5669,6849.0
2016-07-19 13:00:00,88.03,88.12,87.98,88.02,11476.0,62.5669,62.6309,62.5314,62.5598,11476.0
2016-07-19 13:30:00,88.0,88.23,88.0,88.2,7047.0,62.5456,62.7091,62.5456,62.6878,7047.0
2016-07-19 14:00:00,88.17,88.42,88.17,88.33,9488.0,62.6664,62.8441,62.6664,62.7802,9488.0
2016-07-19 14:30:00,88.3,88.55,88.3,88.48,112880.0,62.7588,62.9365,62.7588,62.8868,112880.0
2016-07-19 15:00:00,88.47,88.53,88.4,88.53,10001.0,62.8797,62.9223,62.8299,62.9223,10001.0
2016-07-19 15:30:00,88.51,88.69,88.49,88.66,48190.0,62.9081,63.036,62.8939,63.0147,48190.0
2016-07-20 09:30:00,88.54,88.88,88.54,88.78,9900.0,62.9294,63.1711,62.9294,63.1,9900.0
2016-07-20 10:00:00,88.79,88.84,88.64,88.72,8630.0,63.1071,63.1426,63.0005,63.0573,8630.0
2016-07-20 10:30:00,88.77,88.79,88.54,88.67,17176.0,63.0929,63.1071,62.9294,63.0218,17176.0
2016-07-20 11:00:00,88.65,88.75,88.63,88.74,100960.0,63.0076,63.0787,62.9934,63.0716,100960.0
2016-07-20 11:30:00,88.7,88.84,88.7,88.77,16175.0,63.0431,63.1426,63.0431,63.0929,16175.0
2016-07-20 12:00:00,88.75,88.8,88.74,88.77,5433.0,63.0787,63.1142,63.0716,63.0929,5433.0
2016-07-20 12:30:00,88.77,88.79,88.7,88.7,21558.0,63.0929,63.1071,63.0431,63.0431,21558.0
2016-07-20 13:00:00,88.7,88.86,88.7,88.86,32103.0,63.0431,63.1568,63.0431,63.1568,32103.0
2016-07-20 13:30:00,88.87,88.94,88.76,88.76,13790.0,63.164,63.2137,63.0858,63.0858,13790.0
2016-07-20 14:00:00,88.77,88.82,88.75,88.82,22191.0,63.0929,63.1284,63.0787,63.1284,22191.0
2016-07-20 14:30:00,88.84,88.87,88.79,88.83,18874.0,63.1426,63.164,63.1071,63.1355,18874.0
2016-07-20 15:00:00,88.88,88.95,88.83,88.93,32255.0,63.1711,63.2208,63.1355,63.2066,32255.0
2016-07-20 15:30:00,88.93,88.98,88.87,88.9,37719.0,63.2066,63.2421,63.164,63.1853,37719.0
2016-07-21 09:30:00,88.64,88.87,88.39,88.51,23852.0,63.0005,63.164,62.8228,62.9081,23852.0
2016-07-21 10:00:00,88.43,88.94,88.32,88.86,28275.0,62.8512,63.2137,62.773,63.1568,28275.0
2016-07-21 10:30:00,88.81,89.2,88.71,89.17,57561.0,63.1213,63.3985,63.0502,63.3772,57561.0
2016-07-21 11:00:00,89.16,89.51,89.14,89.51,42299.0,63.3701,63.6188,63.3559,63.6188,42299.0
2016-07-21 11:30:00,89.52,89.6,89.3,89.45,21477.0,63.6259,63.6828,63.4696,63.5762,21477.0
2016-07-21 12:00:00,89.42,89.66,89.4,89.58,39113.0,63.5549,63.7254,63.5407,63.6686,39113.0
2016-07-21 12:30:00,89.55,89.59,89.46,89.56,48488.0,63.6473,63.6757,63.5833,63.6544,48488.0
2016-07-21 13:00:00,89.58,89.58,89.25,89.31,18593.0,63.6686,63.6686,63.434,63.4767,18593.0
2016-07-21 13:30:00,89.28,89.33,89.2,89.26,30573.0,63.4554,63.4909,63.3985,63.4411,30573.0
2016-07-21 14:00:00,89.25,89.28,88.96,89.14,86769.0,63.434,63.4554,63.2279,63.3559,86769.0
2016-07-21 14:30:00,89.14,89.39,89.14,89.39,34476.0,63.3559,63.5335,63.3559,63.5335,34476.0
2016-07-21 15:00:00,89.36,89.39,89.23,89.37,59145.0,63.5122,63.5335,63.4198,63.5193,59145.0
2016-07-21 15:30:00,89.42,89.59,89.29,89.53,53239.0,63.5549,63.6757,63.4625,63.633,53239.0
2016-07-22 09:30:00,89.58,90.41,89.58,90.32,30419.0,63.6686,64.2585,63.6686,64.1945,30419.0
2016-07-22 10:00:00,90.35,90.46,90.21,90.36,60025.0,64.2159,64.294,64.1164,64.223,60025.0
2016-07-22 10:30:00,90.36,90.48,90.12,90.24,39907.0,64.223,64.3083,64.0524,64.1377,39907.0
2016-07-22 11:00:00,90.18,90.24,90.06,90.07,19243.0,64.095,64.1377,64.0097,64.0169,19243.0
2016-07-22 11:30:00,90.06,90.1,89.98,90.03,7462.0,64.0097,64.0382,63.9529,63.9884,7462.0
2016-07-22 12:00:00,90.09,90.14,90.05,90.12,12439.0,64.0311,64.0666,64.0026,64.0524,12439.0
2016-07-22 12:30:00,90.14,90.19,90.01,90.11,38060.0,64.0666,64.1021,63.9742,64.0453,38060.0
2016-07-22 13:00:00,90.11,90.14,90.05,90.08,6955.0,64.0453,64.0666,64.0026,64.024,6955.0
2016-07-22 13:30:00,90.12,90.18,90.09,90.15,4135.0,64.0524,64.095,64.0311,64.0737,4135.0
2016-07-22 14:00:00,90.13,90.15,90.03,90.08,5599.0,64.0595,64.0737,63.9884,64.024,5599.0
2016-07-22 14:30:00,90.12,90.15,90.02,90.02,45591.0,64.0524,64.0737,63.9813,63.9813,45591.0
2016-07-22 15:00:00,90.03,90.06,89.93,89.95,7487.0,63.9884,64.0097,63.9173,63.9316,7487.0
2016-07-22 15:30:00,89.98,90.02,89.58,89.58,95111.0,63.9529,63.9813,63.6686,63.6686,95111.0
2016-07-25 09:30:00,89.64,90.14,89.64,89.73,9312.0,63.7112,64.0666,63.7112,63.7752,9312.0
2016-07-25 10:00:00,89.68,89.78,89.25,89.38,9461.0,63.7397,63.8107,63.434,63.5264,9461.0
2016-07-25 10:30:00,89.36,89.38,89.05,89.13,14157.0,63.5122,63.5264,63.2919,63.3488,14157.0
2016-07-25 11:00:00,89.18,89.25,89.11,89.11,14533.0,63.3843,63.434,63.3345,63.3345,14533.0
2016-07-25 11:30:00,89.12,89.21,89.03,89.04,14718.0,63.3416,63.4056,63.2777,63.2848,14718.0
2016-07-25 12:00:00,89.07,89.1,88.96,88.98,42957.0,63.3061,63.3274,63.2279,63.2421,42957.0
2016-07-25 12:30:00,88.95,89.24,88.93,89.14,17993.0,63.2208,63.4269,63.2066,63.3559,17993.0
2016-07-25 13:00:00,89.17,89.26,89.09,89.24,7726.0,63.3772,63.4411,63.3203,63.4269,7726.0
2016-07-25 13:30:00,89.26,89.42,89.23,89.41,9973.0,63.4411,63.5549,63.4198,63.5478,9973.0
2016-07-25 14:00:00,89.41,89.47,89.35,89.37,8320.0,63.5478,63.5904,63.5051,63.5193,8320.0
2016-07-25 14:30:00,89.38,89.42,89.33,89.35,11799.0,63.5264,63.5549,63.4909,63.5051,11799.0
2016-07-25 15:00:00,89.37,89.43,89.3,89.33,14593.0,63.5193,63.562,63.4696,63.4909,14593.0
2016-07-25 15:30:00,89.33,89.34,89.17,89.17,100453.0,63.4909,63.498,63.3772,63.3772,100453.0
2016-07-26 09:30:00,89.18,89.21,88.51,88.51,22763.0,63.3843,63.4056,62.9081,62.9081,22763.0
2016-07-26 10:00:00,88.59,88.76,88.35,88.49,37658.0,62.9649,63.0858,62.7944,62.8939,37658.0
2016-07-26 10:30:00,88.48,88.6,88.24,88.25,14758.0,62.8868,62.9721,62.7162,62.7233,14758.0
2016-07-26 11:00:00,88.22,88.31,87.99,88.21,16549.0,62.702,62.7659,62.5385,62.6949,16549.0
2016-07-26 11:30:00,88.23,88.44,88.08,88.39,9734.0,62.7091,62.8583,62.6025,62.8228,9734.0
2016-07-26 12:00:00,88.36,88.42,88.17,88.41,11288.0,62.8015,62.8441,62.6664,62.837,11288.0
2016-07-26 12:30:00,88.36,88.38,88.13,88.22,9914.0,62.8015,62.8157,62.638,62.702,9914.0
2016-07-26 13:00:00,88.21,88.26,88.04,88.07,7882.0,62.6949,62.7304,62.574,62.5954,7882.0
2016-07-26 13:30:00,88.1,88.12,87.99,87.99,7819.0,62.6167,62.6309,62.5385,62.5385,7819.0
2016-07-26 14:00:00,87.99,88.13,87.93,88.07,11581.0,62.5385,62.638,62.4959,62.5954,11581.0
2016-07-26 14:30:00,88.09,88.1,87.92,87.99,9423.0,62.6096,62.6167,62.4887,62.5385,9423.0
2016-07-26 15:00:00,88.0,88.08,87.96,88.08,23308.0,62.5456,62.6025,62.5172,62.6025,23308.0
2016-07-26 15:30:00,88.09,88.18,87.98,88.0,127429.0,62.6096,62.6735,62.5314,62.5456,127429.0
2016-07-27 09:30:00,87.68,87.97,87.06,87.31,39675.0,62.3182,62.5243,61.8775,62.0552,39675.0
2016-07-27 10:00:00,87.32,87.41,86.48,86.74,91275.0,62.0623,62.1263,61.4653,61.6501,91275.0
2016-07-27 10:30:00,86.75,87.23,86.64,87.17,19180.0,61.6572,61.9983,61.579,61.9557,19180.0
2016-07-27 11:00:00,87.18,87.18,86.87,86.9,26533.0,61.9628,61.9628,61.7425,61.7638,26533.0
2016-07-27 11:30:00,86.93,86.93,86.77,86.83,8011.0,61.7851,61.7851,61.6714,61.714,8011.0
2016-07-27 12:00:00,86.79,87.07,86.79,87.03,11288.0,61.6856,61.8846,61.6856,61.8562,11288.0
2016-07-27 12:30:00,87.02,87.09,86.82,86.82,6767.0,61.8491,61.8988,61.7069,61.7069,6767.0
2016-07-27 13:00:00,86.86,86.87,86.57,86.57,10823.0,61.7354,61.7425,61.5292,61.5292,10823.0
2016-07-27 13:30:00,86.52,86.55,86.42,86.48,9686.0,61.4937,61.515,61.4226,61.4653,9686.0
2016-07-27 14:00:00,86.47,86.88,85.91,86.5,38667.0,61.4582,61.7496,61.0601,61.4795,38667.0
2016-07-27 14:30:00,86.51,86.6,86.38,86.38,12307.0,61.4866,61.5506,61.3942,61.3942,12307.0
2016-07-27 15:00:00,86.42,86.5,86.32,86.36,21562.0,61.4226,61.4795,61.3516,61.38,21562.0
2016-07-27 15:30:00,86.39,86.63,86.34,86.36,90941.0,61.4013,61.5719,61.3658,61.38,90941.0
2016-07-28 09:30:00,86.36,86.9,86.25,86.4,27550.0,61.38,61.7638,61.3018,61.4084,27550.0
2016-07-28 10:00:00,86.45,86.56,86.19,86.26,17816.0,61.444,61.5221,61.2592,61.3089,17816.0
2016-07-28 10:30:00,86.22,86.27,85.87,86.01,18456.0,61.2805,61.316,61.0317,61.1312,18456.0
2016-07-28 11:00:00,86.03,86.14,85.85,86.11,32519.0,61.1454,61.2236,61.0175,61.2023,32519.0
2016-07-28 11:30:00,86.13,86.36,85.88,86.3,133901.0,61.2165,61.38,61.0388,61.3373,133901.0
2016-07-28 12:00:00,86.3,86.36,86.18,86.34,20077.0,61.3373,61.38,61.2521,61.3658,20077.0
2016-07-28 12:30:00,86.39,86.84,86.36,86.83,16548.0,61.4013,61.7211,61.38,61.714,16548.0
2016-07-28 13:00:00,86.85,87.01,86.85,86.88,25232.0,61.7283,61.842,61.7283,61.7496,25232.0
2016-07-28 13:30:00,86.89,87.08,86.88,87.03,13766.0,61.7567,61.8917,61.7496,61.8562,13766.0
2016-07-28 14:00:00,87.02,87.08,86.82,86.82,19463.0,61.8491,61.8917,61.7069,61.7069,19463.0
2016-07-28 14:30:00,86.78,86.94,86.73,86.82,17480.0,61.6785,61.7922,61.643,61.7069,17480.0
2016-07-28 15:00:00,86.82,86.92,86.81,86.86,17699.0,61.7069,61.778,61.6998,61.7354,17699.0
2016-07-28 15:30:00,86.89,86.91,86.78,86.82,70397.0,61.7567,61.7709,61.6785,61.7069,70397.0
2016-07-29 09:30:00,86.8,89.0,86.43,88.42,98876.0,61.6927,63.2564,61.4297,62.8441,98876.0
2016-07-29 10:00:00,88.51,89.43,88.34,89.31,103360.0,62.9081,63.562,62.7873,63.4767,103360.0
2016-07-29 10:30:00,89.32,89.9,89.29,89.79,73760.0,63.4838,63.896,63.4625,63.8178,73760.0
2016-07-29 11:00:00,89.82,90.03,89.71,89.94,35097.0,63.8392,63.9884,63.761,63.9245,35097.0
2016-07-29 11:30:00,89.89,90.27,89.55,89.65,49507.0,63.8889,64.159,63.6473,63.7183,49507.0
2016-07-29 12:00:00,89.61,90.48,89.61,90.27,27107.0,63.6899,64.3083,63.6899,64.159,27107.0
2016-07-29 12:30:00,90.24,90.37,90.03,90.1,14582.0,64.1377,64.2301,63.9884,64.0382,14582.0
2016-07-29 13:00:00,90.06,90.15,89.89,89.99,28802.0,64.0097,64.0737,63.8889,63.96,28802.0
2016-07-29 13:30:00,89.99,89.99,89.65,89.82,24834.0,63.96,63.96,63.7183,63.8392,24834.0
2016-07-29 14:00:00,89.79,90.06,89.79,89.95,16760.0,63.8178,64.0097,63.8178,63.9316,16760.0
2016-07-29 14:30:00,89.94,89.96,89.44,89.62,24459.0,63.9245,63.9387,63.5691,63.697,24459.0
2016-07-29 15:00:00,89.65,89.77,89.57,89.69,47121.0,63.7183,63.8036,63.6615,63.7468,47121.0
2016-07-29 15:30:00,89.73,89.89,89.59,89.59,165276.0,63.7752,63.8889,63.6757,63.6757,165276.0
2016-08-01 09:30:00,89.11,90.06,89.01,90.0,44520.0,63.3345,64.0097,63.2635,63.9671,44520.0
2016-08-01 10:00:00,90.03,90.3,89.96,90.07,21993.0,63.9884,64.1803,63.9387,64.0169,21993.0
2016-08-01 10:30:00,90.1,90.29,90.09,90.17,23728.0,64.0382,64.1732,64.0311,64.0879,23728.0
2016-08-01 11:00:00,90.18,90.32,90.12,90.26,23967.0,64.095,64.1945,64.0524,64.1519,23967.0
2016-08-01 11:30:00,90.27,90.4,90.02,90.06,16766.0,64.159,64.2514,63.9813,64.0097,16766.0
2016-08-01 12:00:00,90.02,90.11,89.87,89.97,18456.0,63.9813,64.0453,63.8747,63.9458,18456.0
2016-08-01 12:30:00,89.98,90.04,89.8,89.8,17839.0,63.9529,63.9955,63.8249,63.8249,17839.0
2016-08-01 13:00:00,89.79,89.79,89.32,89.38,20676.0,63.8178,63.8178,63.4838,63.5264,20676.0
2016-08-01 13:30:00,89.33,89.43,89.23,89.31,17985.0,63.4909,63.562,63.4198,63.4767,17985.0
2016-08-01 14:00:00,89.3,89.3,89.17,89.17,16850.0,63.4696,63.4696,63.3772,63.3772,16850.0
2016-08-01 14:30:00,89.14,89.23,89.11,89.18,12948.0,63.3559,63.4198,63.3345,63.3843,12948.0
2016-08-01 15:00:00,89.19,89.21,89.1,89.11,30945.0,63.3914,63.4056,63.3274,63.3345,30945.0
2016-08-01 15:30:00,89.12,89.56,89.11,89.54,81787.0,63.3416,63.6544,63.3345,63.6402,81787.0
2016-08-02 09:30:00,89.21,89.62,88.3,88.39,31858.0,63.4056,63.697,62.7588,62.8228,31858.0
2016-08-02 10:00:00,88.49,88.56,88.11,88.4,41397.0,62.8939,62.9436,62.6238,62.8299,41397.0
2016-08-02 10:30:00,88.39,88.48,88.06,88.12,30850.0,62.8228,62.8868,62.5883,62.6309,30850.0
2016-08-02 11:00:00,88.14,88.49,88.13,88.37,50662.0,62.6451,62.8939,62.638,62.8086,50662.0
2016-08-02 11:30:00,88.33,88.4,88.14,88.23,30655.0,62.7802,62.8299,62.6451,62.7091,30655.0
2016-08-02 12:00:00,88.25,88.27,88.07,88.11,24311.0,62.7233,62.7375,62.5954,62.6238,24311.0
2016-08-02 12:30:00,88.11,88.2,88.05,88.16,19049.0,62.6238,62.6878,62.5811,62.6593,19049.0
2016-08-02 13:00:00,88.17,88.21,87.91,88.02,25423.0,62.6664,62.6949,62.4816,62.5598,25423.0
2016-08-02 13:30:00,88.02,88.03,87.92,87.92,15379.0,62.5598,62.5669,62.4887,62.4887,15379.0
2016-08-02 14:00:00,87.94,87.99,87.83,87.91,13321.0,62.503,62.5385,62.4248,62.4816,13321.0
2016-08-02 14:30:00,87.89,87.92,87.77,87.78,18584.0,62.4674,62.4887,62.3821,62.3892,18584.0
2016-08-02 15:00:00,87.77,87.81,87.56,87.73,17250.0,62.3821,62.4106,62.2329,62.3537,17250.0
2016-08-02 15:30:00,87.72,87.97,87.71,87.87,65108.0,62.3466,62.5243,62.3395,62.4532,65108.0
2016-08-03 09:30:00,87.98,89.61,87.05,87.4,22351.0,62.5314,63.6899,61.8704,62.1192,22351.0
2016-08-03 10:00:00,87.44,87.72,87.44,87.49,14439.0,62.1476,62.3466,62.1476,62.1831,14439.0
2016-08-03 10:30:00,87.43,87.63,87.16,87.22,44635.0,62.1405,62.2826,61.9486,61.9912,44635.0
2016-08-03 11:00:00,87.24,87.37,87.18,87.19,14407.0,62.0054,62.0978,61.9628,61.9699,14407.0
2016-08-03 11:30:00,87.19,87.26,86.96,87.2,25579.0,61.9699,62.0197,61.8064,61.977,25579.0
2016-08-03 12:00:00,87.15,87.15,86.97,87.04,14030.0,61.9415,61.9415,61.8135,61.8633,14030.0
2016-08-03 12:30:00,87.05,87.11,87.0,87.02,11424.0,61.8704,61.913,61.8349,61.8491,11424.0
2016-08-03 13:00:00,87.0,87.01,86.84,86.84,18195.0,61.8349,61.842,61.7211,61.7211,18195.0
2016-08-03 13:30:00,86.85,86.89,86.8,86.86,12591.0,61.7283,61.7567,61.6927,61.7354,12591.0
2016-08-03 14:00:00,86.85,86.86,86.63,86.69,29000.0,61.7283,61.7354,61.5719,61.6145,29000.0
2016-08-03 14:30:00,86.69,86.79,86.67,86.72,18024.0,61.6145,61.6856,61.6003,61.6359,18024.0
2016-08-03 15:00:00,86.72,86.88,86.69,86.88,19003.0,61.6359,61.7496,61.6145,61.7496,19003.0
2016-08-03 15:30:00,86.89,87.13,86.81,86.99,90243.0,61.7567,61.9273,61.6998,61.8278,90243.0
2016-08-04 09:30:00,87.22,87.22,86.06,86.06,26353.0,61.9912,61.9912,61.1668,61.1668,26353.0
2016-08-04 10:00:00,86.04,86.31,85.78,86.2,39200.0,61.1525,61.3444,60.9678,61.2663,39200.0
2016-08-04 10:30:00,86.23,86.37,86.13,86.2,26841.0,61.2876,61.3871,61.2165,61.2663,26841.0
2016-08-04 11:00:00,86.16,86.33,86.05,86.08,25897.0,61.2378,61.3587,61.1597,61.181,25897.0
2016-08-04 11:30:00,86.1,86.22,85.9,85.95,20335.0,61.1952,61.2805,61.053,61.0886,20335.0
2016-08-04 12:00:00,85.94,86.2,85.94,86.14,11880.0,61.0815,61.2663,61.0815,61.2236,11880.0
2016-08-04 12:30:00,86.14,86.16,86.0,86.15,15705.0,61.2236,61.2378,61.1241,61.2307,15705.0
2016-08-04 13:00:00,86.13,86.19,86.06,86.18,13754.0,61.2165,61.2592,61.1668,61.2521,13754.0
2016-08-04 13:30:00,86.16,86.16,86.05,86.09,14800.0,61.2378,61.2378,61.1597,61.1881,14800.0
2016-08-04 14:00:00,86.08,86.1,85.85,85.86,22621.0,61.181,61.1952,61.0175,61.0246,22621.0
2016-08-04 14:30:00,85.86,85.92,85.74,85.76,25454.0,61.0246,61.0673,60.9393,60.9535,25454.0
2016-08-04 15:00:00,85.78,85.78,85.69,85.73,41438.0,60.9678,60.9678,60.9038,60.9322,41438.0
2016-08-04 15:30:00,85.76,86.13,85.75,86.1,151756.0,60.9535,61.2165,60.9464,61.1952,151756.0
2016-08-05 09:30:00,86.25,86.67,85.86,85.99,29998.0,61.3018,61.6003,61.0246,61.117,29998.0
2016-08-05 10:00:00,86.03,86.31,85.97,86.31,52160.0,61.1454,61.3444,61.1028,61.3444,52160.0
2016-08-05 10:30:00,86.27,86.35,86.16,86.24,10037.0,61.316,61.3729,61.2378,61.2947,10037.0
2016-08-05 11:00:00,86.24,86.46,86.05,86.21,23251.0,61.2947,61.4511,61.1597,61.2734,23251.0
2016-08-05 11:30:00,86.21,86.21,85.99,86.01,12203.0,61.2734,61.2734,61.117,61.1312,12203.0
2016-08-05 12:00:00,86.01,86.19,85.97,86.18,13644.0,61.1312,61.2592,61.1028,61.2521,13644.0
2016-08-05 12:30:00,86.17,86.18,86.02,86.08,12432.0,61.2449,61.2521,61.1383,61.181,12432.0
2016-08-05 13:00:00,86.06,86.06,85.96,85.96,9986.0,61.1668,61.1668,61.0957,61.0957,9986.0
2016-08-05 13:30:00,85.94,86.09,85.94,86.02,13224.0,61.0815,61.1881,61.0815,61.1383,13224.0
2016-08-05 14:00:00,86.0,86.09,85.98,85.98,9550.0,61.1241,61.1881,61.1099,61.1099,9550.0
2016-08-05 14:30:00,85.99,86.0,85.92,85.98,10416.0,61.117,61.1241,61.0673,61.1099,10416.0
2016-08-05 15:00:00,85.98,86.21,85.96,86.19,11700.0,61.1099,61.2734,61.0957,61.2592,11700.0
2016-08-05 15:30:00,86.18,86.25,86.09,86.24,64405.0,61.2521,61.3018,61.1881,61.2947,64405.0
2016-08-08 09:30:00,86.46,86.64,85.75,86.4,17417.0,61.4511,61.579,60.9464,61.4084,17417.0
2016-08-08 10:00:00,86.4,87.06,86.4,86.89,27475.0,61.4084,61.8775,61.4084,61.7567,27475.0
2016-08-08 10:30:00,86.9,87.27,86.9,87.24,9115.0,61.7638,62.0268,61.7638,62.0054,9115.0
2016-08-08 11:00:00,87.18,87.33,87.09,87.32,14420.0,61.9628,62.0694,61.8988,62.0623,14420.0
2016-08-08 11:30:00,87.37,87.38,87.2,87.28,6599.0,62.0978,62.1049,61.977,62.0339,6599.0
2016-08-08 12:00:00,87.27,87.35,87.08,87.11,6810.0,62.0268,62.0836,61.8917,61.913,6810.0
2016-08-08 12:30:00,87.13,87.18,87.07,87.16,9444.0,61.9273,61.9628,61.8846,61.9486,9444.0
2016-08-08 13:00:00,87.15,87.21,87.08,87.2,8618.0,61.9415,61.9841,61.8917,61.977,8618.0
2016-08-08 13:30:00,87.23,87.26,87.13,87.22,11836.0,61.9983,62.0197,61.9273,61.9912,11836.0
2016-08-08 14:00:00,87.22,87.23,87.14,87.16,10286.0,61.9912,61.9983,61.9344,61.9486,10286.0
2016-08-08 14:30:00,87.14,87.2,87.13,87.15,9817.0,61.9344,61.977,61.9273,61.9415,9817.0
2016-08-08 15:00:00,87.14,87.17,87.1,87.13,16133.0,61.9344,61.9557,61.9059,61.9273,16133.0
2016-08-08 15:30:00,87.14,87.21,87.07,87.2,74375.0,61.9344,61.9841,61.8846,61.977,74375.0
2016-08-09 09:30:00,87.28,87.37,86.48,87.17,12232.0,62.0339,62.0978,61.4653,61.9557,12232.0
2016-08-09 10:00:00,87.16,87.29,86.97,87.1,8652.0,61.9486,62.041,61.8135,61.9059,8652.0
2016-08-09 10:30:00,87.19,87.42,87.19,87.34,6949.0,61.9699,62.1334,61.9699,62.0765,6949.0
2016-08-09 11:00:00,87.29,87.34,87.18,87.33,10894.0,62.041,62.0765,61.9628,62.0694,10894.0
2016-08-09 11:30:00,87.3,87.51,87.3,87.49,6982.0,62.0481,62.1973,62.0481,62.1831,6982.0
2016-08-09 12:00:00,87.46,87.48,87.08,87.14,19325.0,62.1618,62.176,61.8917,61.9344,19325.0
2016-08-09 12:30:00,87.12,87.22,87.06,87.22,4234.0,61.9202,61.9912,61.8775,61.9912,4234.0
2016-08-09 13:00:00,87.16,87.33,87.14,87.33,7365.0,61.9486,62.0694,61.9344,62.0694,7365.0
2016-08-09 13:30:00,87.32,87.32,87.14,87.23,9344.0,62.0623,62.0623,61.9344,61.9983,9344.0
2016-08-09 14:00:00,87.23,87.4,87.2,87.35,6178.0,61.9983,62.1192,61.977,62.0836,6178.0
2016-08-09 14:30:00,87.35,87.4,87.3,87.37,5550.0,62.0836,62.1192,62.0481,62.0978,5550.0
2016-08-09 15:00:00,87.37,87.4,87.32,87.37,8306.0,62.0978,62.1192,62.0623,62.0978,8306.0
2016-08-09 15:30:00,87.38,87.41,87.31,87.41,46530.0,62.1049,62.1263,62.0552,62.1263,46530.0
2016-08-10 09:30:00,87.06,87.44,86.61,87.06,30493.0,61.8775,62.1476,61.5577,61.8775,30493.0
2016-08-10 10:00:00,87.04,87.41,86.94,87.33,20707.0,61.8633,62.1263,61.7922,62.0694,20707.0
2016-08-10 10:30:00,87.32,87.44,87.28,87.39,14536.0,62.0623,62.1476,62.0339,62.1121,14536.0
2016-08-10 11:00:00,87.39,87.44,87.12,87.18,17328.0,62.1121,62.1476,61.9202,61.9628,17328.0
2016-08-10 11:30:00,87.17,87.19,86.76,86.79,7342.0,61.9557,61.9699,61.6643,61.6856,7342.0
2016-08-10 12:00:00,86.79,86.9,86.74,86.75,8570.0,61.6856,61.7638,61.6501,61.6572,8570.0
2016-08-10 12:30:00,86.78,86.78,86.56,86.56,8475.0,61.6785,61.6785,61.5221,61.5221,8475.0
2016-08-10 13:00:00,86.6,86.62,86.48,86.53,9840.0,61.5506,61.5648,61.4653,61.5008,9840.0
2016-08-10 13:30:00,86.53,86.61,86.48,86.49,10436.0,61.5008,61.5577,61.4653,61.4724,10436.0
2016-08-10 14:00:00,86.49,86.53,86.28,86.28,14867.0,61.4724,61.5008,61.3231,61.3231,14867.0
2016-08-10 14:30:00,86.31,86.34,86.23,86.29,16505.0,61.3444,61.3658,61.2876,61.3302,16505.0
2016-08-10 15:00:00,86.3,86.52,86.23,86.43,27297.0,61.3373,61.4937,61.2876,61.4297,27297.0
2016-08-10 15:30:00,86.44,86.64,86.4,86.62,56028.0,61.4368,61.579,61.4084,61.5648,56028.0
2016-08-11 09:30:00,86.72,86.86,85.97,86.19,24131.0,61.6359,61.7354,61.1028,61.2592,24131.0
2016-08-11 10:00:00,86.14,86.14,85.73,85.87,18321.0,61.2236,61.2236,60.9322,61.0317,18321.0
2016-08-11 10:30:00,85.9,86.11,85.87,86.03,29584.0,61.053,61.2023,61.0317,61.1454,29584.0
2016-08-11 11:00:00,86.03,86.15,85.97,85.97,29216.0,61.1454,61.2307,61.1028,61.1028,29216.0
2016-08-11 11:30:00,85.98,86.05,85.82,85.85,14245.0,61.1099,61.1597,60.9962,61.0175,14245.0
2016-08-11 12:00:00,85.86,85.91,85.72,85.72,11280.0,61.0246,61.0601,60.9251,60.9251,11280.0
2016-08-11 12:30:00,85.72,85.74,85.59,85.61,9772.0,60.9251,60.9393,60.8327,60.8469,9772.0
2016-08-11 13:00:00,85.6,85.61,85.44,85.51,15830.0,60.8398,60.8469,60.7261,60.7759,15830.0
2016-08-11 13:30:00,85.52,85.61,85.44,85.5,9700.0,60.783,60.8469,60.7261,60.7687,9700.0
2016-08-11 14:00:00,85.52,85.67,85.5,85.65,8190.0,60.783,60.8896,60.7687,60.8754,8190.0
2016-08-11 14:30:00,85.66,85.68,85.56,85.66,10635.0,60.8825,60.8967,60.8114,60.8825,10635.0
2016-08-11 15:00:00,85.64,85.72,85.64,85.72,15700.0,60.8682,60.9251,60.8682,60.9251,15700.0
2016-08-11 15:30:00,85.73,85.98,85.73,85.96,76173.0,60.9322,61.1099,60.9322,61.0957,76173.0
2016-08-12 09:30:00,85.97,86.67,85.78,86.67,19356.0,61.1028,61.6003,60.9678,61.6003,19356.0
2016-08-12 10:00:00,86.65,87.02,86.6,87.01,17184.0,61.5861,61.8491,61.5506,61.842,17184.0
2016-08-12 10:30:00,87.04,87.49,86.97,87.47,18635.0,61.8633,62.1831,61.8135,62.1689,18635.0
2016-08-12 11:00:00,87.45,87.49,87.09,87.13,20505.0,62.1547,62.1831,61.8988,61.9273,20505.0
2016-08-12 11:30:00,87.11,87.11,86.66,86.78,18978.0,61.913,61.913,61.5932,61.6785,18978.0
2016-08-12 12:00:00,86.78,86.82,86.47,86.52,18346.0,61.6785,61.7069,61.4582,61.4937,18346.0
2016-08-12 12:30:00,86.51,86.59,86.46,86.54,30862.0,61.4866,61.5435,61.4511,61.5079,30862.0
2016-08-12 13:00:00,86.54,86.56,86.29,86.46,71729.0,61.5079,61.5221,61.3302,61.4511,71729.0
2016-08-12 13:30:00,86.45,86.51,86.4,86.51,25414.0,61.444,61.4866,61.4084,61.4866,25414.0
2016-08-12 14:00:00,86.48,86.55,86.44,86.48,8098.0,61.4653,61.515,61.4368,61.4653,8098.0
2016-08-12 14:30:00,86.48,86.58,86.46,86.52,13819.0,61.4653,61.5363,61.4511,61.4937,13819.0
2016-08-12 15:00:00,86.53,86.66,86.5,86.66,14205.0,61.5008,61.5932,61.4795,61.5932,14205.0
2016-08-12 15:30:00,86.66,86.71,86.61,86.71,50605.0,61.5932,61.6287,61.5577,61.6287,50605.0
2016-08-15 09:30:00,87.82,89.19,87.28,88.92,155193.0,62.4177,63.3914,62.0339,63.1995,155193.0
2016-08-15 10:00:00,88.97,88.97,88.71,88.85,96560.0,63.235,63.235,63.0502,63.1497,96560.0
2016-08-15 10:30:00,88.83,88.89,88.49,88.52,78468.0,63.1355,63.1782,62.8939,62.9152,78468.0
2016-08-15 11:00:00,88.54,88.55,88.13,88.16,71070.0,62.9294,62.9365,62.638,62.6593,71070.0
2016-08-15 11:30:00,88.17,88.24,88.04,88.19,201595.0,62.6664,62.7162,62.574,62.6806,201595.0
2016-08-15 12:00:00,88.21,88.63,88.15,88.49,55028.0,62.6949,62.9934,62.6522,62.8939,55028.0
2016-08-15 12:30:00,88.5,88.6,88.44,88.54,29698.0,62.901,62.9721,62.8583,62.9294,29698.0
2016-08-15 13:00:00,88.52,88.52,88.28,88.36,25263.0,62.9152,62.9152,62.7446,62.8015,25263.0
2016-08-15 13:30:00,88.36,88.39,88.31,88.32,37340.0,62.8015,62.8228,62.7659,62.773,37340.0
2016-08-15 14:00:00,88.33,88.38,88.28,88.34,42411.0,62.7802,62.8157,62.7446,62.7873,42411.0
2016-08-15 14:30:00,88.35,88.45,88.25,88.43,55779.0,62.7944,62.8654,62.7233,62.8512,55779.0
2016-08-15 15:00:00,88.45,88.47,88.31,88.34,54997.0,62.8654,62.8797,62.7659,62.7873,54997.0
2016-08-15 15:30:00,88.32,88.48,88.27,88.48,176633.0,62.773,62.8868,62.7375,62.8868,176633.0
2016-08-16 09:30:00,88.02,88.32,87.28,87.49,88731.0,62.5598,62.773,62.0339,62.1831,88731.0
2016-08-16 10:00:00,87.48,87.71,87.34,87.55,106300.0,62.176,62.3395,62.0765,62.2258,106300.0
2016-08-16 10:30:00,87.53,87.54,87.24,87.35,72992.0,62.2116,62.2187,62.0054,62.0836,72992.0
2016-08-16 11:00:00,87.34,87.42,87.03,87.11,66489.0,62.0765,62.1334,61.8562,61.913,66489.0
2016-08-16 11:30:00,87.12,87.12,86.73,86.77,37028.0,61.9202,61.9202,61.643,61.6714,37028.0
2016-08-16 12:00:00,86.78,86.8,86.48,86.51,35293.0,61.6785,61.6927,61.4653,61.4866,35293.0
2016-08-16 12:30:00,86.52,86.55,86.31,86.31,31679.0,61.4937,61.515,61.3444,61.3444,31679.0
2016-08-16 13:00:00,86.3,86.37,86.0,86.15,56331.0,61.3373,61.3871,61.1241,61.2307,56331.0
2016-08-16 13:30:00,86.21,86.3,86.08,86.29,47730.0,61.2734,61.3373,61.181,61.3302,47730.0
2016-08-16 14:00:00,86.3,86.42,86.24,86.24,20684.0,61.3373,61.4226,61.2947,61.2947,20684.0
2016-08-16 14:30:00,86.24,86.29,86.15,86.24,23920.0,61.2947,61.3302,61.2307,61.2947,23920.0
2016-08-16 15:00:00,86.25,86.72,86.25,86.65,48713.0,61.3018,61.6359,61.3018,61.5861,48713.0
2016-08-16 15:30:00,86.61,86.7,86.56,86.58,123627.0,61.5577,61.6216,61.5221,61.5363,123627.0
2016-08-17 09:30:00,86.69,86.82,85.69,85.69,10777.0,61.6145,61.7069,60.9038,60.9038,10777.0
2016-08-17 10:00:00,85.59,85.75,85.47,85.75,8928.0,60.8327,60.9464,60.7474,60.9464,8928.0
2016-08-17 10:30:00,85.77,85.77,85.41,85.49,16210.0,60.9606,60.9606,60.7048,60.7616,16210.0
2016-08-17 11:00:00,85.52,85.63,85.23,85.31,21900.0,60.783,60.8611,60.5768,60.6337,21900.0
2016-08-17 11:30:00,85.29,85.62,85.24,85.52,10250.0,60.6195,60.854,60.584,60.783,10250.0
2016-08-17 12:00:00,85.55,85.75,85.54,85.69,9122.0,60.8043,60.9464,60.7972,60.9038,9122.0
2016-08-17 12:30:00,85.65,85.93,85.62,85.82,19194.0,60.8754,61.0744,60.854,60.9962,19194.0
2016-08-17 13:00:00,85.78,86.09,85.78,86.08,20861.0,60.9678,61.1881,60.9678,61.181,20861.0
2016-08-17 13:30:00,86.06,86.37,86.01,86.05,15550.0,61.1668,61.3871,61.1312,61.1597,15550.0
2016-08-17 14:00:00,86.03,86.88,85.91,86.82,33628.0,61.1454,61.7496,61.0601,61.7069,33628.0
2016-08-17 14:30:00,86.83,86.85,86.51,86.68,17618.0,61.714,61.7283,61.4866,61.6074,17618.0
2016-08-17 15:00:00,86.66,86.91,86.58,86.91,24101.0,61.5932,61.7709,61.5363,61.7709,24101.0
2016-08-17 15:30:00,86.91,87.0,86.81,87.0,97840.0,61.7709,61.8349,61.6998,61.8349,97840.0
2016-08-18 09:30:00,86.8,87.48,86.75,86.83,62445.0,61.6927,62.176,61.6572,61.714,62445.0
2016-08-18 10:00:00,86.89,86.98,86.1,86.26,29956.0,61.7567,61.8206,61.1952,61.3089,29956.0
2016-08-18 10:30:00,86.33,86.76,86.31,86.64,27390.0,61.3587,61.6643,61.3444,61.579,27390.0
2016-08-18 11:00:00,86.58,86.87,86.51,86.85,17215.0,61.5363,61.7425,61.4866,61.7283,17215.0
2016-08-18 11:30:00,86.84,86.85,86.42,86.47,26237.0,61.7211,61.7283,61.4226,61.4582,26237.0
2016-08-18 12:00:00,86.45,86.52,86.21,86.25,23894.0,61.444,61.4937,61.2734,61.3018,23894.0
2016-08-18 12:30:00,86.26,86.51,86.24,86.51,25717.0,61.3089,61.4866,61.2947,61.4866,25717.0
2016-08-18 13:00:00,86.49,86.61,86.47,86.49,22473.0,61.4724,61.5577,61.4582,61.4724,22473.0
2016-08-18 13:30:00,86.47,86.63,86.44,86.51,31750.0,61.4582,61.5719,61.4368,61.4866,31750.0
2016-08-18 14:00:00,86.5,86.68,86.49,86.6,20129.0,61.4795,61.6074,61.4724,61.5506,20129.0
2016-08-18 14:30:00,86.62,87.04,86.62,86.8,28557.0,61.5648,61.8633,61.5648,61.6927,28557.0
2016-08-18 15:00:00,86.79,86.9,86.74,86.84,17787.0,61.6856,61.7638,61.6501,61.7211,17787.0
2016-08-18 15:30:00,86.81,86.94,86.8,86.87,63795.0,61.6998,61.7922,61.6927,61.7425,63795.0
2016-08-19 09:30:00,86.76,87.06,86.17,86.17,22487.0,61.6643,61.8775,61.2449,61.2449,22487.0
2016-08-19 10:00:00,86.2,86.35,86.0,86.23,23944.0,61.2663,61.3729,61.1241,61.2876,23944.0
2016-08-19 10:30:00,86.19,86.38,85.89,85.9,64950.0,61.2592,61.3942,61.0459,61.053,64950.0
2016-08-19 11:00:00,85.88,86.16,85.88,86.09,17534.0,61.0388,61.2378,61.0388,61.1881,17534.0
2016-08-19 11:30:00,86.07,86.34,86.0,86.23,14518.0,61.1739,61.3658,61.1241,61.2876,14518.0
2016-08-19 12:00:00,86.21,86.27,86.13,86.13,4553.0,61.2734,61.316,61.2165,61.2165,4553.0
2016-08-19 12:30:00,86.11,86.13,86.03,86.13,10384.0,61.2023,61.2165,61.1454,61.2165,10384.0
2016-08-19 13:00:00,86.08,86.22,86.02,86.17,16353.0,61.181,61.2805,61.1383,61.2449,16353.0
2016-08-19 13:30:00,86.16,86.25,86.12,86.21,14717.0,61.2378,61.3018,61.2094,61.2734,14717.0
2016-08-19 14:00:00,86.2,86.25,86.18,86.19,8107.0,61.2663,61.3018,61.2521,61.2592,8107.0
2016-08-19 14:30:00,86.19,86.32,86.15,86.27,13687.0,61.2592,61.3516,61.2307,61.316,13687.0
2016-08-19 15:00:00,86.27,86.3,86.14,86.3,15212.0,61.316,61.3373,61.2236,61.3373,15212.0
2016-08-19 15:30:00,86.28,86.36,86.24,86.32,62132.0,61.3231,61.38,61.2947,61.3516,62132.0
2016-08-22 09:30:00,86.38,86.74,86.15,86.35,8223.0,61.3942,61.6501,61.2307,61.3729,8223.0
2016-08-22 10:00:00,86.34,86.49,86.08,86.28,24332.0,61.3658,61.4724,61.181,61.3231,24332.0
2016-08-22 10:30:00,86.27,86.31,86.15,86.27,18511.0,61.316,61.3444,61.2307,61.316,18511.0
2016-08-22 11:00:00,86.23,86.28,85.86,85.98,74988.0,61.2876,61.3231,61.0246,61.1099,74988.0
2016-08-22 11:30:00,86.05,86.16,85.77,86.09,35557.0,61.1597,61.2378,60.9606,61.1881,35557.0
2016-08-22 12:00:00,86.15,86.59,86.07,86.58,39718.0,61.2307,61.5435,61.1739,61.5363,39718.0
2016-08-22 12:30:00,86.56,86.56,86.4,86.52,47726.0,61.5221,61.5221,61.4084,61.4937,47726.0
2016-08-22 13:00:00,86.5,86.51,86.36,86.51,56991.0,61.4795,61.4866,61.38,61.4866,56991.0
2016-08-22 13:30:00,86.5,86.69,86.5,86.56,6403.0,61.4795,61.6145,61.4795,61.5221,6403.0
2016-08-22 14:00:00,86.58,86.68,86.48,86.48,5860.0,61.5363,61.6074,61.4653,61.4653,5860.0
2016-08-22 14:30:00,86.4,86.54,86.4,86.42,5447.0,61.4084,61.5079,61.4084,61.4226,5447.0
2016-08-22 15:00:00,86.43,86.53,86.39,86.49,34504.0,61.4297,61.5008,61.4013,61.4724,34504.0
2016-08-22 15:30:00,86.5,86.68,86.45,86.62,52813.0,61.4795,61.6074,61.444,61.5648,52813.0
2016-08-23 09:30:00,86.85,87.11,86.64,86.88,8882.0,61.7283,61.913,61.579,61.7496,8882.0
2016-08-23 10:00:00,86.88,87.22,86.76,87.12,17055.0,61.7496,61.9912,61.6643,61.9202,17055.0
2016-08-23 10:30:00,87.08,87.08,86.82,86.82,4785.0,61.8917,61.8917,61.7069,61.7069,4785.0
2016-08-23 11:00:00,86.79,86.84,86.69,86.69,7994.0,61.6856,61.7211,61.6145,61.6145,7994.0
2016-08-23 11:30:00,86.73,86.81,86.65,86.65,37748.0,61.643,61.6998,61.5861,61.5861,37748.0
2016-08-23 12:00:00,86.65,86.65,86.44,86.48,9816.0,61.5861,61.5861,61.4368,61.4653,9816.0
2016-08-23 12:30:00,86.48,86.58,86.44,86.58,8914.0,61.4653,61.5363,61.4368,61.5363,8914.0
2016-08-23 13:00:00,86.56,86.7,86.54,86.7,5617.0,61.5221,61.6216,61.5079,61.6216,5617.0
2016-08-23 13:30:00,86.64,86.68,86.59,86.68,2300.0,61.579,61.6074,61.5435,61.6074,2300.0
2016-08-23 14:00:00,86.69,86.79,86.55,86.71,10562.0,61.6145,61.6856,61.515,61.6287,10562.0
2016-08-23 14:30:00,86.66,86.72,86.62,86.65,7988.0,61.5932,61.6359,61.5648,61.5861,7988.0
2016-08-23 15:00:00,86.62,86.76,86.62,86.76,5593.0,61.5648,61.6643,61.5648,61.6643,5593.0
2016-08-23 15:30:00,86.74,86.76,86.59,86.63,46615.0,61.6501,61.6643,61.5435,61.5719,46615.0
2016-08-24 09:30:00,86.69,86.8,85.89,85.92,8808.0,61.6145,61.6927,61.0459,61.0673,8808.0
2016-08-24 10:00:00,85.88,85.93,85.52,85.62,8391.0,61.0388,61.0744,60.783,60.854,8391.0
2016-08-24 10:30:00,85.63,85.73,85.57,85.58,9086.0,60.8611,60.9322,60.8185,60.8256,9086.0
2016-08-24 11:00:00,85.55,85.66,85.48,85.62,16842.0,60.8043,60.8825,60.7545,60.854,16842.0
2016-08-24 11:30:00,85.58,85.66,85.55,85.58,7100.0,60.8256,60.8825,60.8043,60.8256,7100.0
2016-08-24 12:00:00,85.53,85.69,85.53,85.6,25288.0,60.7901,60.9038,60.7901,60.8398,25288.0
2016-08-24 12:30:00,85.6,85.68,85.57,85.62,11042.0,60.8398,60.8967,60.8185,60.854,11042.0
2016-08-24 13:00:00,85.64,85.7,85.61,85.69,6747.0,60.8682,60.9109,60.8469,60.9038,6747.0
2016-08-24 13:30:00,85.66,85.69,85.58,85.65,5910.0,60.8825,60.9038,60.8256,60.8754,5910.0
2016-08-24 14:00:00,85.65,85.75,85.59,85.73,8269.0,60.8754,60.9464,60.8327,60.9322,8269.0
2016-08-24 14:30:00,85.73,85.93,85.68,85.93,8597.0,60.9322,61.0744,60.8967,61.0744,8597.0
2016-08-24 15:00:00,85.93,85.95,85.86,85.87,10712.0,61.0744,61.0886,61.0246,61.0317,10712.0
2016-08-24 15:30:00,85.87,85.92,85.75,85.83,31089.0,61.0317,61.0673,60.9464,61.0033,31089.0
2016-08-25 09:30:00,85.59,86.51,85.59,86.4,23160.0,60.8327,61.4866,60.8327,61.4084,23160.0
2016-08-25 10:00:00,86.38,86.96,86.33,86.89,33961.0,61.3942,61.8064,61.3587,61.7567,33961.0
2016-08-25 10:30:00,86.86,87.04,86.72,86.95,13400.0,61.7354,61.8633,61.6359,61.7993,13400.0
2016-08-25 11:00:00,86.99,87.15,86.99,87.15,17725.0,61.8278,61.9415,61.8278,61.9415,17725.0
2016-08-25 11:30:00,87.13,87.17,86.52,86.54,21194.0,61.9273,61.9557,61.4937,61.5079,21194.0
2016-08-25 12:00:00,86.54,86.64,86.45,86.57,18077.0,61.5079,61.579,61.444,61.5292,18077.0
2016-08-25 12:30:00,86.58,86.87,86.53,86.87,19638.0,61.5363,61.7425,61.5008,61.7425,19638.0
2016-08-25 13:00:00,86.83,86.85,86.74,86.8,5900.0,61.714,61.7283,61.6501,61.6927,5900.0
2016-08-25 13:30:00,86.8,86.87,86.65,86.81,16869.0,61.6927,61.7425,61.5861,61.6998,16869.0
2016-08-25 14:00:00,86.78,86.81,86.66,86.73,16154.0,61.6785,61.6998,61.5932,61.643,16154.0
2016-08-25 14:30:00,86.7,86.77,86.62,86.62,19508.0,61.6216,61.6714,61.5648,61.5648,19508.0
2016-08-25 15:00:00,86.61,86.65,86.51,86.65,12064.0,61.5577,61.5861,61.4866,61.5861,12064.0
2016-08-25 15:30:00,86.63,86.67,86.49,86.6,59182.0,61.5719,61.6003,61.4724,61.5506,59182.0
2016-08-26 09:30:00,86.65,86.99,86.65,86.92,25053.0,61.5861,61.8278,61.5861,61.778,25053.0
2016-08-26 10:00:00,86.92,87.94,86.7,87.89,80300.0,61.778,62.503,61.6216,62.4674,80300.0
2016-08-26 10:30:00,87.88,87.94,87.03,87.03,25323.0,62.4603,62.503,61.8562,61.8562,25323.0
2016-08-26 11:00:00,87.07,87.26,87.04,87.17,58729.0,61.8846,62.0197,61.8633,61.9557,58729.0
2016-08-26 11:30:00,87.12,87.25,86.97,87.01,59388.0,61.9202,62.0125,61.8135,61.842,59388.0
2016-08-26 12:00:00,87.0,87.08,86.57,86.7,165738.0,61.8349,61.8917,61.5292,61.6216,165738.0
2016-08-26 12:30:00,86.71,86.81,86.5,86.68,24363.0,61.6287,61.6998,61.4795,61.6074,24363.0
2016-08-26 13:00:00,86.61,86.61,86.33,86.33,6725.0,61.5577,61.5577,61.3587,61.3587,6725.0
2016-08-26 13:30:00,86.36,86.46,86.02,86.07,11047.0,61.38,61.4511,61.1383,61.1739,11047.0
2016-08-26 14:00:00,86.11,86.19,85.67,85.76,23408.0,61.2023,61.2592,60.8896,60.9535,23408.0
2016-08-26 14:30:00,85.75,86.1,85.65,86.04,37908.0,60.9464,61.1952,60.8754,61.1525,37908.0
2016-08-26 15:00:00,86.04,86.18,85.99,86.13,29723.0,61.1525,61.2521,61.117,61.2165,29723.0
2016-08-26 15:30:00,86.14,86.3,86.09,86.17,50737.0,61.2236,61.3373,61.1881,61.2449,50737.0
2016-08-29 09:30:00,86.31,87.63,86.3,87.18,31100.0,61.3444,62.2826,61.3373,61.9628,31100.0
2016-08-29 10:00:00,87.23,87.23,86.55,86.83,15612.0,61.9983,61.9983,61.515,61.714,15612.0
2016-08-29 10:30:00,86.84,86.92,86.73,86.78,20488.0,61.7211,61.778,61.643,61.6785,20488.0
2016-08-29 11:00:00,86.8,86.86,86.66,86.84,17068.0,61.6927,61.7354,61.5932,61.7211,17068.0
2016-08-29 11:30:00,86.85,87.05,86.68,87.05,16867.0,61.7283,61.8704,61.6074,61.8704,16867.0
2016-08-29 12:00:00,87.09,87.14,86.94,87.03,12358.0,61.8988,61.9344,61.7922,61.8562,12358.0
2016-08-29 12:30:00,87.03,87.15,87.01,87.03,5055.0,61.8562,61.9415,61.842,61.8562,5055.0
2016-08-29 13:00:00,86.98,87.09,86.9,87.07,8000.0,61.8206,61.8988,61.7638,61.8846,8000.0
2016-08-29 13:30:00,87.04,87.17,87.02,87.17,9350.0,61.8633,61.9557,61.8491,61.9557,9350.0
2016-08-29 14:00:00,87.12,87.25,87.07,87.12,18153.0,61.9202,62.0125,61.8846,61.9202,18153.0
2016-08-29 14:30:00,87.06,87.3,87.06,87.25,27875.0,61.8775,62.0481,61.8775,62.0125,27875.0
2016-08-29 15:00:00,87.25,87.33,87.17,87.19,36450.0,62.0125,62.0694,61.9557,61.9699,36450.0
2016-08-29 15:30:00,87.2,87.25,87.14,87.23,65386.0,61.977,62.0125,61.9344,61.9983,65386.0
2016-08-30 09:30:00,87.42,87.42,86.31,86.39,15340.0,62.1334,62.1334,61.3444,61.4013,15340.0
2016-08-30 10:00:00,86.38,86.38,85.99,86.19,10664.0,61.3942,61.3942,61.117,61.2592,10664.0
2016-08-30 10:30:00,86.25,86.59,86.25,86.59,9545.0,61.3018,61.5435,61.3018,61.5435,9545.0
2016-08-30 11:00:00,86.53,86.65,86.45,86.65,21297.0,61.5008,61.5861,61.444,61.5861,21297.0
2016-08-30 11:30:00,86.65,86.85,86.55,86.74,11804.0,61.5861,61.7283,61.515,61.6501,11804.0
2016-08-30 12:00:00,86.78,86.92,86.59,86.7,9145.0,61.6785,61.778,61.5435,61.6216,9145.0
2016-08-30 12:30:00,86.69,86.85,86.67,86.79,11420.0,61.6145,61.7283,61.6003,61.6856,11420.0
2016-08-30 13:00:00,86.78,86.96,86.76,86.84,12542.0,61.6785,61.8064,61.6643,61.7211,12542.0
2016-08-30 13:30:00,86.81,87.03,86.81,86.92,50853.0,61.6998,61.8562,61.6998,61.778,50853.0
2016-08-30 14:00:00,86.87,87.03,86.78,87.0,23587.0,61.7425,61.8562,61.6785,61.8349,23587.0
2016-08-30 14:30:00,87.0,87.1,86.95,87.0,26286.0,61.8349,61.9059,61.7993,61.8349,26286.0
2016-08-30 15:00:00,86.99,87.42,86.99,87.24,26816.0,61.8278,62.1334,61.8278,62.0054,26816.0
2016-08-30 15:30:00,87.23,87.34,87.14,87.33,52040.0,61.9983,62.0765,61.9344,62.0694,52040.0
2016-08-31 09:30:00,87.17,87.38,86.97,87.05,15748.0,61.9557,62.1049,61.8135,61.8704,15748.0
2016-08-31 10:00:00,87.04,87.43,87.04,87.38,39119.0,61.8633,62.1405,61.8633,62.1049,39119.0
2016-08-31 10:30:00,87.42,87.72,87.27,87.7,22232.0,62.1334,62.3466,62.0268,62.3324,22232.0
2016-08-31 11:00:00,87.63,87.71,87.46,87.51,16103.0,62.2826,62.3395,62.1618,62.1973,16103.0
2016-08-31 11:30:00,87.53,87.82,87.44,87.81,58537.0,62.2116,62.4177,62.1476,62.4106,58537.0
2016-08-31 12:00:00,87.79,87.82,87.69,87.75,22509.0,62.3964,62.4177,62.3253,62.3679,22509.0
2016-08-31 12:30:00,87.75,87.75,87.25,87.31,87593.0,62.3679,62.3679,62.0125,62.0552,87593.0
2016-08-31 13:00:00,87.33,87.46,87.32,87.35,55234.0,62.0694,62.1618,62.0623,62.0836,55234.0
2016-08-31 13:30:00,87.36,87.48,87.26,87.47,25921.0,62.0907,62.176,62.0197,62.1689,25921.0
2016-08-31 14:00:00,87.42,87.68,87.42,87.59,14537.0,62.1334,62.3182,62.1334,62.2542,14537.0
2016-08-31 14:30:00,87.58,87.67,87.46,87.46,9987.0,62.2471,62.3111,62.1618,62.1618,9987.0
2016-08-31 15:00:00,87.5,87.89,87.5,87.86,56960.0,62.1902,62.4674,62.1902,62.4461,56960.0
2016-08-31 15:30:00,87.86,88.09,87.68,87.76,82911.0,62.4461,62.6096,62.3182,62.375,82911.0
2016-09-01 09:30:00,87.6,87.76,87.0,87.22,14357.0,62.2613,62.375,61.8349,61.9912,14357.0
2016-09-01 10:00:00,87.15,88.03,87.09,88.0,35889.0,61.9415,62.5669,61.8988,62.5456,35889.0
2016-09-01 10:30:00,87.99,88.05,87.8,88.0,52202.0,62.5385,62.5811,62.4035,62.5456,52202.0
2016-09-01 11:00:00,87.99,88.26,87.95,88.11,17694.0,62.5385,62.7304,62.5101,62.6238,17694.0
2016-09-01 11:30:00,88.1,88.24,88.1,88.24,29948.0,62.6167,62.7162,62.6167,62.7162,29948.0
2016-09-01 12:00:00,88.23,88.62,88.2,88.59,19146.0,62.7091,62.9863,62.6878,62.9649,19146.0
2016-09-01 12:30:00,88.58,88.63,88.4,88.43,10700.0,62.9578,62.9934,62.8299,62.8512,10700.0
2016-09-01 13:00:00,88.45,88.54,88.4,88.49,11985.0,62.8654,62.9294,62.8299,62.8939,11985.0
2016-09-01 13:30:00,88.52,88.64,88.5,88.6,27027.0,62.9152,63.0005,62.901,62.9721,27027.0
2016-09-01 14:00:00,88.6,88.66,88.58,88.62,66281.0,62.9721,63.0147,62.9578,62.9863,66281.0
2016-09-01 14:30:00,88.62,88.74,88.62,88.71,30303.0,62.9863,63.0716,62.9863,63.0502,30303.0
2016-09-01 15:00:00,88.7,88.82,88.67,88.7,85025.0,63.0431,63.1284,63.0218,63.0431,85025.0
2016-09-01 15:30:00,88.69,88.97,88.69,88.95,111210.0,63.036,63.235,63.036,63.2208,111210.0
2016-09-02 09:30:00,89.42,90.7,89.38,90.48,68347.0,63.5549,64.4646,63.5264,64.3083,68347.0
2016-09-02 10:00:00,90.4,90.7,90.3,90.44,231065.0,64.2514,64.4646,64.1803,64.2798,231065.0
2016-09-02 10:30:00,90.42,90.44,90.08,90.08,50210.0,64.2656,64.2798,64.024,64.024,50210.0
2016-09-02 11:00:00,90.06,90.34,90.03,90.1,65389.0,64.0097,64.2088,63.9884,64.0382,65389.0
2016-09-02 11:30:00,90.1,90.22,89.88,89.9,39269.0,64.0382,64.1235,63.8818,63.896,39269.0
2016-09-02 12:00:00,89.9,90.04,89.78,90.02,27143.0,63.896,63.9955,63.8107,63.9813,27143.0
2016-09-02 12:30:00,90.01,90.14,89.72,90.08,33066.0,63.9742,64.0666,63.7681,64.024,33066.0
2016-09-02 13:00:00,90.04,90.2,89.82,89.9,20483.0,63.9955,64.1092,63.8392,63.896,20483.0
2016-09-02 13:30:00,89.85,90.1,89.71,90.0,50481.0,63.8605,64.0382,63.761,63.9671,50481.0
2016-09-02 14:00:00,89.91,89.91,89.62,89.73,34422.0,63.9031,63.9031,63.697,63.7752,34422.0
2016-09-02 14:30:00,89.74,89.78,89.51,89.55,24520.0,63.7823,63.8107,63.6188,63.6473,24520.0
2016-09-02 15:00:00,89.54,89.64,89.36,89.44,27550.0,63.6402,63.7112,63.5122,63.5691,27550.0
2016-09-02 15:30:00,89.45,89.66,89.43,89.61,58417.0,63.5762,63.7254,63.562,63.6899,58417.0
2016-09-06 09:30:00,89.75,90.08,88.74,89.65,24253.0,63.7894,64.024,63.0716,63.7183,24253.0
2016-09-06 10:00:00,89.58,89.94,89.5,89.81,74782.0,63.6686,63.9245,63.6117,63.8321,74782.0
2016-09-06 10:30:00,89.88,90.03,89.71,89.73,22557.0,63.8818,63.9884,63.761,63.7752,22557.0
2016-09-06 11:00:00,89.79,90.02,89.58,89.96,22145.0,63.8178,63.9813,63.6686,63.9387,22145.0
2016-09-06 11:30:00,89.94,90.09,89.8,89.95,27512.0,63.9245,64.0311,63.8249,63.9316,27512.0
2016-09-06 12:00:00,89.95,90.14,89.92,90.12,32086.0,63.9316,64.0666,63.9102,64.0524,32086.0
2016-09-06 12:30:00,90.09,90.19,89.93,90.0,20089.0,64.0311,64.1021,63.9173,63.9671,20089.0
2016-09-06 13:00:00,90.0,90.14,89.97,90.05,9409.0,63.9671,64.0666,63.9458,64.0026,9409.0
2016-09-06 13:30:00,90.06,90.06,89.96,90.01,7308.0,64.0097,64.0097,63.9387,63.9742,7308.0
2016-09-06 14:00:00,90.0,90.01,89.71,89.94,18155.0,63.9671,63.9742,63.761,63.9245,18155.0
2016-09-06 14:30:00,89.94,90.05,89.88,89.97,15551.0,63.9245,64.0026,63.8818,63.9458,15551.0
2016-09-06 15:00:00,90.02,90.03,89.88,89.96,14318.0,63.9813,63.9884,63.8818,63.9387,14318.0
2016-09-06 15:30:00,89.97,90.08,89.9,90.03,50062.0,63.9458,64.024,63.896,63.9884,50062.0
2016-09-07 09:30:00,90.0,90.33,89.31,89.32,36282.0,63.9671,64.2016,63.4767,63.4838,36282.0
2016-09-07 10:00:00,89.35,89.77,89.32,89.69,19424.0,63.5051,63.8036,63.4838,63.7468,19424.0
2016-09-07 10:30:00,89.78,90.11,89.62,90.09,23356.0,63.8107,64.0453,63.697,64.0311,23356.0
2016-09-07 11:00:00,90.1,90.26,90.03,90.07,12483.0,64.0382,64.1519,63.9884,64.0169,12483.0
2016-09-07 11:30:00,90.08,90.1,89.88,89.99,10990.0,64.024,64.0382,63.8818,63.96,10990.0
2016-09-07 12:00:00,89.96,90.83,89.83,89.86,16856.0,63.9387,64.557,63.8463,63.8676,16856.0
2016-09-07 12:30:00,89.92,89.95,89.8,89.87,11000.0,63.9102,63.9316,63.8249,63.8747,11000.0
2016-09-07 13:00:00,89.87,90.03,89.8,90.02,14615.0,63.8747,63.9884,63.8249,63.9813,14615.0
2016-09-07 13:30:00,90.04,90.21,89.92,90.2,11393.0,63.9955,64.1164,63.9102,64.1092,11393.0
2016-09-07 14:00:00,90.19,90.53,90.08,90.39,51955.0,64.1021,64.3438,64.024,64.2443,51955.0
2016-09-07 14:30:00,90.39,90.59,90.39,90.55,30682.0,64.2443,64.3864,64.2443,64.358,30682.0
2016-09-07 15:00:00,90.53,90.77,90.5,90.7,19980.0,64.3438,64.5144,64.3225,64.4646,19980.0
2016-09-07 15:30:00,90.69,90.73,90.57,90.71,64988.0,64.4575,64.4859,64.3722,64.4717,64988.0
2016-09-08 09:30:00,90.02,90.26,89.53,89.95,16552.0,63.9813,64.1519,63.633,63.9316,16552.0
2016-09-08 10:00:00,90.01,90.12,89.82,89.85,8035.0,63.9742,64.0524,63.8392,63.8605,8035.0
2016-09-08 10:30:00,89.88,90.01,89.78,89.81,93249.0,63.8818,63.9742,63.8107,63.8321,93249.0
2016-09-08 11:00:00,89.78,89.8,89.2,89.35,33368.0,63.8107,63.8249,63.3985,63.5051,33368.0
2016-09-08 11:30:00,89.34,89.42,89.19,89.28,20234.0,63.498,63.5549,63.3914,63.4554,20234.0
2016-09-08 12:00:00,89.25,89.3,88.99,89.2,26016.0,63.434,63.4696,63.2492,63.3985,26016.0
2016-09-08 12:30:00,89.23,89.25,89.03,89.06,24418.0,63.4198,63.434,63.2777,63.299,24418.0
2016-09-08 13:00:00,89.1,89.12,88.79,88.87,19650.0,63.3274,63.3416,63.1071,63.164,19650.0
2016-09-08 13:30:00,88.83,88.83,88.56,88.67,36672.0,63.1355,63.1355,62.9436,63.0218,36672.0
2016-09-08 14:00:00,88.71,88.86,88.65,88.77,39265.0,63.0502,63.1568,63.0076,63.0929,39265.0
2016-09-08 14:30:00,88.79,88.81,88.62,88.76,77140.0,63.1071,63.1213,62.9863,63.0858,77140.0
2016-09-08 15:00:00,88.73,88.75,88.61,88.65,68588.0,63.0645,63.0787,62.9792,63.0076,68588.0
2016-09-08 15:30:00,88.64,88.74,88.47,88.48,109963.0,63.0005,63.0716,62.8797,62.8868,109963.0
2016-09-09 09:30:00,87.71,87.71,86.1,86.72,71799.0,62.3395,62.3395,61.1952,61.6359,71799.0
2016-09-09 10:00:00,86.75,86.75,86.3,86.32,32509.0,61.6572,61.6572,61.3373,61.3516,32509.0
2016-09-09 10:30:00,86.29,86.6,86.15,86.6,25352.0,61.3302,61.5506,61.2307,61.5506,25352.0
2016-09-09 11:00:00,86.53,86.97,86.33,86.97,78482.0,61.5008,61.8135,61.3587,61.8135,78482.0
2016-09-09 11:30:00,86.92,86.96,86.44,86.5,71475.0,61.778,61.8064,61.4368,61.4795,71475.0
2016-09-09 12:00:00,86.52,86.54,85.99,86.08,39196.0,61.4937,61.5079,61.117,61.181,39196.0
2016-09-09 12:30:00,86.06,86.18,85.98,86.05,32593.0,61.1668,61.2521,61.1099,61.1597,32593.0
2016-09-09 13:00:00,86.01,86.04,85.65,85.86,20874.0,61.1312,61.1525,60.8754,61.0246,20874.0
2016-09-09 13:30:00,85.86,85.86,85.41,85.58,29565.0,61.0246,61.0246,60.7048,60.8256,29565.0
2016-09-09 14:00:00,85.58,85.58,85.21,85.48,28631.0,60.8256,60.8256,60.5626,60.7545,28631.0
2016-09-09 14:30:00,85.52,85.71,85.34,85.65,24645.0,60.783,60.918,60.655,60.8754,24645.0
2016-09-09 15:00:00,85.61,85.87,85.5,85.81,36185.0,60.8469,61.0317,60.7687,60.9891,36185.0
2016-09-09 15:30:00,85.82,85.82,85.28,85.31,106053.0,60.9962,60.9962,60.6124,60.6337,106053.0
2016-09-12 09:30:00,84.76,85.62,84.01,85.15,65215.0,60.2428,60.854,59.7097,60.52,65215.0
2016-09-12 10:00:00,85.18,85.6,85.14,85.49,76419.0,60.5413,60.8398,60.5129,60.7616,76419.0
2016-09-12 10:30:00,85.51,85.51,85.08,85.21,27224.0,60.7759,60.7759,60.4702,60.5626,27224.0
2016-09-12 11:00:00,85.24,85.28,85.09,85.18,17919.0,60.584,60.6124,60.4773,60.5413,17919.0
2016-09-12 11:30:00,85.19,85.57,85.06,85.57,19352.0,60.5484,60.8185,60.456,60.8185,19352.0
2016-09-12 12:00:00,85.62,85.88,85.55,85.88,18334.0,60.854,61.0388,60.8043,61.0388,18334.0
2016-09-12 12:30:00,85.86,86.02,85.82,85.95,29030.0,61.0246,61.1383,60.9962,61.0886,29030.0
2016-09-12 13:00:00,85.97,86.24,85.94,86.07,53067.0,61.1028,61.2947,61.0815,61.1739,53067.0
2016-09-12 13:30:00,86.06,86.55,85.85,86.55,28516.0,61.1668,61.515,61.0175,61.515,28516.0
2016-09-12 14:00:00,86.55,86.72,86.48,86.6,35981.0,61.515,61.6359,61.4653,61.5506,35981.0
2016-09-12 14:30:00,86.59,86.85,86.59,86.84,38015.0,61.5435,61.7283,61.5435,61.7211,38015.0
2016-09-12 15:00:00,86.85,86.9,86.68,86.72,62885.0,61.7283,61.7638,61.6074,61.6359,62885.0
2016-09-12 15:30:00,86.71,87.21,86.71,86.79,105430.0,61.6287,61.9841,61.6287,61.6856,105430.0
2016-09-13 09:30:00,85.75,85.81,84.97,85.19,119671.0,60.9464,60.9891,60.392,60.5484,119671.0
2016-09-13 10:00:00,85.15,85.24,84.19,84.65,127667.0,60.52,60.584,59.8377,60.1646,127667.0
2016-09-13 10:30:00,84.56,84.64,84.1,84.42,47358.0,60.1006,60.1575,59.7737,60.0011,47358.0
2016-09-13 11:00:00,84.39,84.43,84.23,84.3,32979.0,59.9798,60.0082,59.8661,59.9158,32979.0
2016-09-13 11:30:00,84.33,84.37,84.08,84.34,31276.0,59.9372,59.9656,59.7595,59.9443,31276.0
2016-09-13 12:00:00,84.33,84.41,84.02,84.05,26744.0,59.9372,59.994,59.7168,59.7382,26744.0
2016-09-13 12:30:00,84.05,84.05,83.6,83.7,29328.0,59.7382,59.7382,59.4183,59.4894,29328.0
2016-09-13 13:00:00,83.71,84.49,83.56,84.42,43495.0,59.4965,60.0509,59.3899,60.0011,43495.0
2016-09-13 13:30:00,84.45,84.48,83.95,84.04,28537.0,60.0225,60.0438,59.6671,59.7311,28537.0
2016-09-13 14:00:00,84.04,84.06,83.81,83.86,31715.0,59.7311,59.7453,59.5676,59.6031,31715.0
2016-09-13 14:30:00,83.82,83.95,83.64,83.8,25858.0,59.5747,59.6671,59.4468,59.5605,25858.0
2016-09-13 15:00:00,83.82,84.08,83.64,84.08,45424.0,59.5747,59.7595,59.4468,59.7595,45424.0
2016-09-13 15:30:00,84.06,84.19,83.56,83.68,173504.0,59.7453,59.8377,59.3899,59.4752,173504.0
2016-09-14 09:30:00,83.95,84.36,83.72,84.04,57184.0,59.6671,59.9585,59.5036,59.7311,57184.0
2016-09-14 10:00:00,83.98,84.48,83.95,84.34,36636.0,59.6884,60.0438,59.6671,59.9443,36636.0
2016-09-14 10:30:00,84.3,84.4,83.88,83.98,34928.0,59.9158,59.9869,59.6173,59.6884,34928.0
2016-09-14 11:00:00,84.02,84.38,84.01,84.23,32764.0,59.7168,59.9727,59.7097,59.8661,32764.0
2016-09-14 11:30:00,84.18,84.7,84.08,84.7,25763.0,59.8306,60.2001,59.7595,60.2001,25763.0
2016-09-14 12:00:00,84.69,84.87,84.6,84.8,27701.0,60.193,60.321,60.1291,60.2712,27701.0
2016-09-14 12:30:00,84.76,84.93,84.69,84.92,18837.0,60.2428,60.3636,60.193,60.3565,18837.0
2016-09-14 13:00:00,84.88,84.94,84.6,84.6,20800.0,60.3281,60.3707,60.1291,60.1291,20800.0
2016-09-14 13:30:00,84.64,84.7,84.44,84.45,13676.0,60.1575,60.2001,60.0154,60.0225,13676.0
2016-09-14 14:00:00,84.51,84.54,84.28,84.35,44013.0,60.0651,60.0864,59.9016,59.9514,44013.0
2016-09-14 14:30:00,84.34,84.51,84.33,84.39,45319.0,59.9443,60.0651,59.9372,59.9798,45319.0
2016-09-14 15:00:00,84.43,84.46,84.27,84.28,60752.0,60.0082,60.0296,59.8945,59.9016,60752.0
2016-09-14 15:30:00,84.26,84.6,84.26,84.45,123843.0,59.8874,60.1291,59.8874,60.0225,123843.0
2016-09-15 09:30:00,84.3,85.01,83.91,84.6,35910.0,59.9158,60.4205,59.6387,60.1291,35910.0
2016-09-15 10:00:00,84.76,85.05,84.69,84.79,46681.0,60.2428,60.4489,60.193,60.2641,46681.0
2016-09-15 10:30:00,84.79,85.14,84.66,85.02,79684.0,60.2641,60.5129,60.1717,60.4276,79684.0
2016-09-15 11:00:00,85.02,85.16,84.76,84.89,119444.0,60.4276,60.5271,60.2428,60.3352,119444.0
2016-09-15 11:30:00,85.03,85.09,84.67,84.67,54610.0,60.4347,60.4773,60.1788,60.1788,54610.0
2016-09-15 12:00:00,84.67,84.75,84.5,84.65,27228.0,60.1788,60.2357,60.058,60.1646,27228.0
2016-09-15 12:30:00,84.68,84.85,84.64,84.85,11351.0,60.1859,60.3068,60.1575,60.3068,11351.0
2016-09-15 13:00:00,84.87,84.93,84.64,84.77,14530.0,60.321,60.3636,60.1575,60.2499,14530.0
2016-09-15 13:30:00,84.83,84.89,84.65,84.8,46106.0,60.2925,60.3352,60.1646,60.2712,46106.0
2016-09-15 14:00:00,84.81,84.99,84.75,84.89,94561.0,60.2783,60.4063,60.2357,60.3352,94561.0
2016-09-15 14:30:00,84.87,84.87,84.73,84.81,10823.0,60.321,60.321,60.2215,60.2783,10823.0
2016-09-15 15:00:00,84.84,84.89,84.69,84.8,16426.0,60.2997,60.3352,60.193,60.2712,16426.0
2016-09-15 15:30:00,84.81,84.99,84.81,84.92,86876.0,60.2783,60.4063,60.2783,60.3565,86876.0
2016-09-16 09:30:00,84.89,85.11,84.49,84.89,114230.0,60.3352,60.4916,60.0509,60.3352,114230.0
2016-09-16 10:00:00,84.9,85.02,84.67,84.85,18026.0,60.3423,60.4276,60.1788,60.3068,18026.0
2016-09-16 10:30:00,84.85,84.9,84.71,84.75,19191.0,60.3068,60.3423,60.2073,60.2357,19191.0
2016-09-16 11:00:00,84.71,84.85,84.67,84.67,43245.0,60.2073,60.3068,60.1788,60.1788,43245.0
2016-09-16 11:30:00,84.69,84.74,84.65,84.68,16356.0,60.193,60.2286,60.1646,60.1859,16356.0
2016-09-16 12:00:00,84.68,84.77,84.66,84.73,46332.0,60.1859,60.2499,60.1717,60.2215,46332.0
2016-09-16 12:30:00,84.75,84.78,84.59,84.67,44974.0,60.2357,60.257,60.122,60.1788,44974.0
2016-09-16 13:00:00,84.71,84.83,84.68,84.76,22917.0,60.2073,60.2925,60.1859,60.2428,22917.0
2016-09-16 13:30:00,84.73,84.79,84.65,84.77,15151.0,60.2215,60.2641,60.1646,60.2499,15151.0
2016-09-16 14:00:00,84.75,84.82,84.7,84.75,36774.0,60.2357,60.2854,60.2001,60.2357,36774.0
2016-09-16 14:30:00,84.76,84.87,84.73,84.75,40717.0,60.2428,60.321,60.2215,60.2357,40717.0
2016-09-16 15:00:00,84.78,84.83,84.72,84.8,81141.0,60.257,60.2925,60.2144,60.2712,81141.0
2016-09-16 15:30:00,84.81,84.91,84.74,84.74,172770.0,60.2783,60.3494,60.2286,60.2286,172770.0
2016-09-19 09:30:00,85.0,85.72,84.67,85.45,58651.0,60.4134,60.9251,60.1788,60.7332,58651.0
2016-09-19 10:00:00,85.42,86.03,85.4,85.76,22872.0,60.7119,61.1454,60.6977,60.9535,22872.0
2016-09-19 10:30:00,85.74,85.94,85.61,85.68,175292.0,60.9393,61.0815,60.8469,60.8967,175292.0
2016-09-19 11:00:00,85.67,85.75,85.66,85.68,17892.0,60.8896,60.9464,60.8825,60.8967,17892.0
2016-09-19 11:30:00,85.69,86.27,85.69,86.25,86298.0,60.9038,61.316,60.9038,61.3018,86298.0
2016-09-19 12:00:00,86.26,86.59,86.26,86.59,53309.0,61.3089,61.5435,61.3089,61.5435,53309.0
2016-09-19 12:30:00,86.59,86.78,86.58,86.65,66833.0,61.5435,61.6785,61.5363,61.5861,66833.0
2016-09-19 13:00:00,86.64,86.97,86.64,86.97,62493.0,61.579,61.8135,61.579,61.8135,62493.0
2016-09-19 13:30:00,86.97,86.97,86.56,86.88,32566.0,61.8135,61.8135,61.5221,61.7496,32566.0
2016-09-19 14:00:00,86.85,86.94,86.65,86.7,43386.0,61.7283,61.7922,61.5861,61.6216,43386.0
2016-09-19 14:30:00,86.69,87.14,86.66,87.08,82765.0,61.6145,61.9344,61.5932,61.8917,82765.0
2016-09-19 15:00:00,87.06,87.3,86.94,87.23,95082.0,61.8775,62.0481,61.7922,61.9983,95082.0
2016-09-19 15:30:00,87.21,87.55,87.09,87.43,220780.0,61.9841,62.2258,61.8988,62.1405,220780.0
2016-09-20 09:30:00,87.97,88.32,87.64,87.98,37584.0,62.5243,62.773,62.2897,62.5314,37584.0
2016-09-20 10:00:00,87.96,88.24,87.95,88.03,26280.0,62.5172,62.7162,62.5101,62.5669,26280.0
2016-09-20 10:30:00,88.0,88.31,87.97,88.17,17819.0,62.5456,62.7659,62.5243,62.6664,17819.0
2016-09-20 11:00:00,88.17,88.36,88.12,88.18,40154.0,62.6664,62.8015,62.6309,62.6735,40154.0
2016-09-20 11:30:00,88.22,88.26,87.98,88.09,40186.0,62.702,62.7304,62.5314,62.6096,40186.0
2016-09-20 12:00:00,88.12,88.26,88.07,88.07,32635.0,62.6309,62.7304,62.5954,62.5954,32635.0
2016-09-20 12:30:00,88.07,88.12,87.87,87.87,52132.0,62.5954,62.6309,62.4532,62.4532,52132.0
2016-09-20 13:00:00,87.87,88.07,87.87,87.96,27301.0,62.4532,62.5954,62.4532,62.5172,27301.0
2016-09-20 13:30:00,87.99,88.29,87.99,88.29,23279.0,62.5385,62.7517,62.5385,62.7517,23279.0
2016-09-20 14:00:00,88.3,88.34,88.14,88.17,34219.0,62.7588,62.7873,62.6451,62.6664,34219.0
2016-09-20 14:30:00,88.17,88.2,88.08,88.16,45733.0,62.6664,62.6878,62.6025,62.6593,45733.0
2016-09-20 15:00:00,88.14,88.2,87.96,87.96,51298.0,62.6451,62.6878,62.5172,62.5172,51298.0
2016-09-20 15:30:00,87.99,87.99,87.67,87.69,92029.0,62.5385,62.5385,62.3111,62.3253,92029.0
2016-09-21 09:30:00,84.12,84.12,82.64,82.75,72794.0,62.8093,62.8093,61.7042,61.7864,72794.0
2016-09-21 10:00:00,82.76,82.83,82.33,82.48,93843.0,61.7938,61.8461,61.4728,61.5848,93843.0
2016-09-21 10:30:00,82.52,82.99,82.5,82.56,66511.0,61.6146,61.9656,61.5997,61.6445,66511.0
2016-09-21 11:00:00,82.56,82.57,82.08,82.15,80384.0,61.6445,61.652,61.2861,61.3384,80384.0
2016-09-21 11:30:00,82.13,82.13,81.77,81.83,49132.0,61.3234,61.3234,61.0546,61.0994,49132.0
2016-09-21 12:00:00,81.85,81.91,81.56,81.74,29961.0,61.1144,61.1592,60.8978,61.0322,29961.0
2016-09-21 12:30:00,81.73,81.73,81.17,81.51,39158.0,61.0248,61.0248,60.6066,60.8605,39158.0
2016-09-21 13:00:00,81.51,81.8,81.47,81.79,45055.0,60.8605,61.077,60.8306,61.0696,45055.0
2016-09-21 13:30:00,81.8,82.31,81.8,82.21,61818.0,61.077,61.4578,61.077,61.3832,61818.0
2016-09-21 14:00:00,82.15,83.09,82.14,82.8,84851.0,61.3384,62.0402,61.3309,61.8237,84851.0
2016-09-21 14:30:00,82.77,83.52,82.59,83.52,52132.0,61.8013,62.3613,61.6669,62.3613,52132.0
2016-09-21 15:00:00,83.45,83.78,83.34,83.68,78396.0,62.309,62.5554,62.2269,62.4808,78396.0
2016-09-21 15:30:00,83.68,84.14,83.65,84.11,144737.0,62.4808,62.8242,62.4584,62.8018,144737.0
2016-09-22 09:30:00,84.97,85.95,84.77,85.66,55838.0,63.444,64.1757,63.2946,63.9592,55838.0
2016-09-22 10:00:00,85.69,85.87,85.61,85.76,22810.0,63.9816,64.116,63.9218,64.0338,22810.0
2016-09-22 10:30:00,85.8,86.02,85.8,85.83,16941.0,64.0637,64.228,64.0637,64.0861,16941.0
2016-09-22 11:00:00,85.83,85.85,85.58,85.58,16886.0,64.0861,64.101,63.8994,63.8994,16886.0
2016-09-22 11:30:00,85.56,85.75,85.53,85.75,15054.0,63.8845,64.0264,63.8621,64.0264,15054.0
2016-09-22 12:00:00,85.68,85.83,85.54,85.57,30200.0,63.9741,64.0861,63.8696,63.892,30200.0
2016-09-22 12:30:00,85.56,85.56,85.4,85.47,15737.0,63.8845,63.8845,63.765,63.8173,15737.0
2016-09-22 13:00:00,85.45,85.75,85.45,85.75,17327.0,63.8024,64.0264,63.8024,64.0264,17327.0
2016-09-22 13:30:00,85.75,85.89,85.68,85.85,15368.0,64.0264,64.1309,63.9741,64.101,15368.0
2016-09-22 14:00:00,85.84,85.9,85.5,85.65,21656.0,64.0936,64.1384,63.8397,63.9517,21656.0
2016-09-22 14:30:00,85.68,85.86,85.61,85.86,14929.0,63.9741,64.1085,63.9218,64.1085,14929.0
2016-09-22 15:00:00,85.85,85.96,85.77,85.92,37480.0,64.101,64.1832,64.0413,64.1533,37480.0
2016-09-22 15:30:00,85.93,86.11,85.82,85.92,101827.0,64.1608,64.2952,64.0786,64.1533,101827.0
2016-09-23 09:30:00,85.5,86.29,85.09,85.39,47717.0,63.8397,64.4296,63.5336,63.7576,47717.0
2016-09-23 10:00:00,85.39,85.75,85.13,85.75,67266.0,63.7576,64.0264,63.5634,64.0264,67266.0
2016-09-23 10:30:00,85.73,86.8,85.71,86.59,98485.0,64.0114,64.8104,63.9965,64.6536,98485.0
2016-09-23 11:00:00,86.56,86.8,86.15,86.67,29317.0,64.6312,64.8104,64.325,64.7133,29317.0
2016-09-23 11:30:00,86.66,86.86,86.49,86.6,24570.0,64.7058,64.8552,64.5789,64.661,24570.0
2016-09-23 12:00:00,86.66,87.22,86.64,87.2,24352.0,64.7058,65.124,64.6909,65.109,24352.0
2016-09-23 12:30:00,87.22,87.29,87.02,87.03,24330.0,65.124,65.1762,64.9746,64.9821,24330.0
2016-09-23 13:00:00,87.03,87.03,86.8,86.91,32837.0,64.9821,64.9821,64.8104,64.8925,32837.0
2016-09-23 13:30:00,86.92,86.97,86.8,86.9,13648.0,64.9,64.9373,64.8104,64.885,13648.0
2016-09-23 14:00:00,86.9,86.94,86.8,86.88,20525.0,64.885,64.9149,64.8104,64.8701,20525.0
2016-09-23 14:30:00,86.89,86.93,86.66,86.74,32552.0,64.8776,64.9074,64.7058,64.7656,32552.0
2016-09-23 15:00:00,86.73,86.9,86.63,86.86,44357.0,64.7581,64.885,64.6834,64.8552,44357.0
2016-09-23 15:30:00,86.89,86.94,86.47,86.48,115304.0,64.8776,64.9149,64.564,64.5714,115304.0
2016-09-26 09:30:00,86.28,87.19,85.87,86.81,41398.0,64.4221,65.1016,64.116,64.8178,41398.0
2016-09-26 10:00:00,86.82,87.11,86.69,86.89,37931.0,64.8253,65.0418,64.7282,64.8776,37931.0
2016-09-26 10:30:00,86.89,87.38,86.87,87.16,39619.0,64.8776,65.2434,64.8626,65.0792,39619.0
2016-09-26 11:00:00,87.17,87.19,86.88,86.95,25999.0,65.0866,65.1016,64.8701,64.9224,25999.0
2016-09-26 11:30:00,86.94,87.28,86.94,87.19,17421.0,64.9149,65.1688,64.9149,65.1016,17421.0
2016-09-26 12:00:00,87.19,87.29,87.13,87.23,23961.0,65.1016,65.1762,65.0568,65.1314,23961.0
2016-09-26 12:30:00,87.22,87.45,87.22,87.4,19698.0,65.124,65.2957,65.124,65.2584,19698.0
2016-09-26 13:00:00,87.43,87.48,87.23,87.23,13103.0,65.2808,65.3181,65.1314,65.1314,13103.0
2016-09-26 13:30:00,87.23,87.45,87.19,87.43,17700.0,65.1314,65.2957,65.1016,65.2808,17700.0
2016-09-26 14:00:00,87.41,87.45,87.31,87.41,15373.0,65.2658,65.2957,65.1912,65.2658,15373.0
2016-09-26 14:30:00,87.4,87.46,87.3,87.34,20219.0,65.2584,65.3032,65.1837,65.2136,20219.0
2016-09-26 15:00:00,87.3,87.49,87.21,87.46,50952.0,65.1837,65.3256,65.1165,65.3032,50952.0
2016-09-26 15:30:00,87.47,87.53,87.27,87.29,109046.0,65.3106,65.3554,65.1613,65.1762,109046.0
2016-09-27 09:30:00,87.56,87.72,87.16,87.23,27993.0,65.3778,65.4973,65.0792,65.1314,27993.0
2016-09-27 10:00:00,87.25,87.62,87.16,87.61,22180.0,65.1464,65.4226,65.0792,65.4152,22180.0
2016-09-27 10:30:00,87.6,87.66,87.04,87.14,51596.0,65.4077,65.4525,64.9896,65.0642,51596.0
2016-09-27 11:00:00,87.19,87.52,87.13,87.43,133526.0,65.1016,65.348,65.0568,65.2808,133526.0
2016-09-27 11:30:00,87.49,87.51,87.13,87.39,22169.0,65.3256,65.3405,65.0568,65.2509,22169.0
2016-09-27 12:00:00,87.37,87.73,87.26,87.67,39306.0,65.236,65.5048,65.1538,65.46,39306.0
2016-09-27 12:30:00,87.63,87.67,87.48,87.5,27215.0,65.4301,65.46,65.3181,65.333,27215.0
2016-09-27 13:00:00,87.5,87.65,87.44,87.62,32856.0,65.333,65.445,65.2882,65.4226,32856.0
2016-09-27 13:30:00,87.62,87.67,87.43,87.5,32272.0,65.4226,65.46,65.2808,65.333,32272.0
2016-09-27 14:00:00,87.49,87.55,87.43,87.47,75251.0,65.3256,65.3704,65.2808,65.3106,75251.0
2016-09-27 14:30:00,87.46,87.48,86.9,86.95,37008.0,65.3032,65.3181,64.885,64.9224,37008.0
2016-09-27 15:00:00,86.93,86.94,86.58,86.7,69719.0,64.9074,64.9149,64.6461,64.7357,69719.0
2016-09-27 15:30:00,86.69,86.79,86.63,86.67,66651.0,64.7282,64.8029,64.6834,64.7133,66651.0
2016-09-28 09:30:00,86.29,86.37,85.89,85.95,30645.0,64.9887,65.0489,64.6874,64.7326,30645.0
2016-09-28 10:00:00,86.06,86.37,85.96,86.28,58658.0,64.8154,65.0489,64.7401,64.9811,58658.0
2016-09-28 10:30:00,86.32,86.33,85.75,85.75,34453.0,65.0112,65.0188,64.582,64.582,34453.0
2016-09-28 11:00:00,85.75,85.79,85.32,85.32,48372.0,64.582,64.6121,64.2581,64.2581,48372.0
2016-09-28 11:30:00,85.32,85.38,85.19,85.19,48574.0,64.2581,64.3033,64.1602,64.1602,48574.0
2016-09-28 12:00:00,85.18,85.27,85.08,85.2,31549.0,64.1527,64.2204,64.0773,64.1677,31549.0
2016-09-28 12:30:00,85.18,85.77,85.18,85.77,41359.0,64.1527,64.597,64.1527,64.597,41359.0
2016-09-28 13:00:00,85.8,85.95,85.67,85.89,8781.0,64.6196,64.7326,64.5217,64.6874,8781.0
2016-09-28 13:30:00,85.9,85.98,85.85,85.9,13059.0,64.6949,64.7552,64.6573,64.6949,13059.0
2016-09-28 14:00:00,85.91,86.05,85.79,85.95,54368.0,64.7025,64.8079,64.6121,64.7326,54368.0
2016-09-28 14:30:00,85.94,86.11,85.92,86.06,21707.0,64.7251,64.8531,64.71,64.8154,21707.0
2016-09-28 15:00:00,86.07,86.07,85.8,85.81,53964.0,64.823,64.823,64.6196,64.6271,53964.0
2016-09-28 15:30:00,85.82,86.51,85.82,86.43,112367.0,64.6347,65.1543,64.6347,65.0941,112367.0
2016-09-29 09:30:00,86.19,86.2,85.11,85.74,44641.0,64.9133,64.9209,64.0999,64.5744,44641.0
2016-09-29 10:00:00,85.7,86.0,85.45,86.0,68157.0,64.5443,64.7702,64.356,64.7702,68157.0
2016-09-29 10:30:00,86.0,86.02,85.49,85.49,36800.0,64.7702,64.7853,64.3861,64.3861,36800.0
2016-09-29 11:00:00,85.54,85.54,85.22,85.38,11880.0,64.4238,64.4238,64.1828,64.3033,11880.0
2016-09-29 11:30:00,85.4,85.45,85.12,85.2,19288.0,64.3184,64.356,64.1075,64.1677,19288.0
2016-09-29 12:00:00,85.17,85.27,85.06,85.22,18418.0,64.1451,64.2204,64.0623,64.1828,18418.0
2016-09-29 12:30:00,85.23,85.36,84.78,84.94,35786.0,64.1903,64.2882,63.8514,63.9719,35786.0
2016-09-29 13:00:00,84.93,85.21,84.77,85.01,45971.0,63.9644,64.1753,63.8439,64.0246,45971.0
2016-09-29 13:30:00,84.99,85.28,84.98,85.25,115172.0,64.0096,64.228,64.002,64.2054,115172.0
2016-09-29 14:00:00,85.27,85.44,85.11,85.36,65076.0,64.2204,64.3485,64.0999,64.2882,65076.0
2016-09-29 14:30:00,85.4,85.47,85.12,85.21,66225.0,64.3184,64.3711,64.1075,64.1753,66225.0
2016-09-29 15:00:00,85.24,85.37,85.02,85.24,73720.0,64.1979,64.2958,64.0322,64.1979,73720.0
2016-09-29 15:30:00,85.23,85.27,84.8,84.8,196891.0,64.1903,64.2204,63.8665,63.8665,196891.0
2016-09-30 09:30:00,85.32,85.49,83.89,83.89,61990.0,64.2581,64.3861,63.1811,63.1811,61990.0
2016-09-30 10:00:00,83.87,84.2,83.83,83.99,28686.0,63.166,63.4146,63.1359,63.2564,28686.0
2016-09-30 10:30:00,84.08,84.13,83.84,84.1,29846.0,63.3242,63.3619,63.1435,63.3393,29846.0
2016-09-30 11:00:00,84.13,84.38,84.09,84.14,28558.0,63.3619,63.5501,63.3317,63.3694,28558.0
2016-09-30 11:30:00,84.13,84.25,83.93,84.11,17818.0,63.3619,63.4522,63.2112,63.3468,17818.0
2016-09-30 12:00:00,84.12,84.25,84.03,84.18,11951.0,63.3543,63.4522,63.2865,63.3995,11951.0
2016-09-30 12:30:00,84.18,84.31,84.11,84.11,38287.0,63.3995,63.4974,63.3468,63.3468,38287.0
2016-09-30 13:00:00,84.13,84.28,83.99,83.99,64290.0,63.3619,63.4748,63.2564,63.2564,64290.0
2016-09-30 13:30:00,84.05,84.13,83.93,84.1,24928.0,63.3016,63.3619,63.2112,63.3393,24928.0
2016-09-30 14:00:00,84.13,84.3,84.06,84.25,39858.0,63.3619,63.4899,63.3091,63.4522,39858.0
2016-09-30 14:30:00,84.26,84.29,83.9,83.9,37487.0,63.4598,63.4824,63.1886,63.1886,37487.0
2016-09-30 15:00:00,83.92,84.11,83.91,84.08,55258.0,63.2037,63.3468,63.1962,63.3242,55258.0
2016-09-30 15:30:00,84.07,84.13,83.72,83.73,136519.0,63.3167,63.3619,63.0531,63.0606,136519.0
2016-10-03 09:30:00,83.56,83.56,82.87,82.91,49779.0,62.9326,62.9326,62.4129,62.443,49779.0
2016-10-03 10:00:00,82.9,83.14,82.71,82.8,42676.0,62.4355,62.6163,62.2924,62.3602,42676.0
2016-10-03 10:30:00,82.84,82.87,82.37,82.63,39781.0,62.3903,62.4129,62.0363,62.2322,39781.0
2016-10-03 11:00:00,82.64,82.69,82.24,82.34,63362.0,62.2397,62.2773,61.9384,62.0137,63362.0
2016-10-03 11:30:00,82.3,82.5,82.18,82.32,32956.0,61.9836,62.1342,61.8932,61.9987,32956.0
2016-10-03 12:00:00,82.29,82.32,82.08,82.15,18874.0,61.9761,61.9987,61.8179,61.8706,18874.0
2016-10-03 12:30:00,82.14,82.69,82.01,82.69,18687.0,61.8631,62.2773,61.7652,62.2773,18687.0
2016-10-03 13:00:00,82.69,82.82,82.55,82.81,44419.0,62.2773,62.3752,62.1719,62.3677,44419.0
2016-10-03 13:30:00,82.8,82.8,82.43,82.48,27996.0,62.3602,62.3602,62.0815,62.1192,27996.0
2016-10-03 14:00:00,82.48,82.48,82.3,82.3,20577.0,62.1192,62.1192,61.9836,61.9836,20577.0
2016-10-03 14:30:00,82.32,82.42,82.04,82.14,28252.0,61.9987,62.074,61.7878,61.8631,28252.0
2016-10-03 15:00:00,82.08,82.16,81.79,81.81,63799.0,61.8179,61.8782,61.5995,61.6146,63799.0
2016-10-03 15:30:00,81.82,82.04,81.78,81.91,201315.0,61.6221,61.7878,61.592,61.6899,201315.0
2016-10-04 09:30:00,81.74,81.74,80.18,80.78,104376.0,61.5619,61.5619,60.387,60.8388,104376.0
2016-10-04 10:00:00,80.72,80.99,80.65,80.86,47096.0,60.7936,60.997,60.7409,60.8991,47096.0
2016-10-04 10:30:00,80.91,81.0,80.68,80.83,45408.0,60.9367,61.0045,60.7635,60.8765,45408.0
2016-10-04 11:00:00,80.81,81.01,80.63,80.93,73742.0,60.8614,61.0121,60.7259,60.9518,73742.0
2016-10-04 11:30:00,80.93,81.16,80.47,80.55,52563.0,60.9518,61.125,60.6054,60.6656,52563.0
2016-10-04 12:00:00,80.53,80.95,80.34,80.94,31014.0,60.6506,60.9669,60.5075,60.9593,31014.0
2016-10-04 12:30:00,80.97,81.25,80.73,81.12,24473.0,60.9819,61.1928,60.8012,61.0949,24473.0
2016-10-04 13:00:00,81.16,81.16,80.74,80.78,20913.0,61.125,61.125,60.8087,60.8388,20913.0
2016-10-04 13:30:00,80.83,81.02,80.78,80.84,21991.0,60.8765,61.0196,60.8388,60.884,21991.0
2016-10-04 14:00:00,80.83,80.84,80.55,80.56,42333.0,60.8765,60.884,60.6656,60.6731,42333.0
2016-10-04 14:30:00,80.6,80.85,80.6,80.64,23878.0,60.7033,60.8916,60.7033,60.7334,23878.0
2016-10-04 15:00:00,80.63,80.97,80.6,80.97,32675.0,60.7259,60.9819,60.7033,60.9819,32675.0
2016-10-04 15:30:00,80.97,81.08,80.81,81.0,182665.0,60.9819,61.0648,60.8614,61.0045,182665.0
2016-10-05 09:30:00,81.28,81.5,79.47,79.55,91336.0,61.2154,61.3811,59.8522,59.9125,91336.0
2016-10-05 10:00:00,79.58,79.73,78.52,78.82,82079.0,59.9351,60.048,59.1367,59.3627,82079.0
2016-10-05 10:30:00,78.89,79.16,78.54,78.86,57318.0,59.4154,59.6187,59.1518,59.3928,57318.0
2016-10-05 11:00:00,78.89,79.06,78.58,78.76,46065.0,59.4154,59.5434,59.1819,59.3175,46065.0
2016-10-05 11:30:00,78.77,78.8,78.63,78.78,34084.0,59.325,59.3476,59.2196,59.3326,34084.0
2016-10-05 12:00:00,78.79,78.81,78.58,78.65,16730.0,59.3401,59.3551,59.1819,59.2346,16730.0
2016-10-05 12:30:00,78.64,78.97,78.6,78.91,31864.0,59.2271,59.4756,59.197,59.4305,31864.0
2016-10-05 13:00:00,78.97,79.0,78.71,78.89,23245.0,59.4756,59.4982,59.2798,59.4154,23245.0
2016-10-05 13:30:00,78.83,79.04,78.74,78.95,21782.0,59.3702,59.5284,59.3024,59.4606,21782.0
2016-10-05 14:00:00,78.93,79.0,78.75,78.77,31745.0,59.4455,59.4982,59.31,59.325,31745.0
2016-10-05 14:30:00,78.75,78.92,78.7,78.84,30238.0,59.31,59.438,59.2723,59.3777,30238.0
2016-10-05 15:00:00,78.87,79.0,78.85,78.9,27804.0,59.4003,59.4982,59.3853,59.4229,27804.0
2016-10-05 15:30:00,78.9,79.01,78.67,78.78,159471.0,59.4229,59.5058,59.2497,59.3326,159471.0
2016-10-06 09:30:00,78.41,78.41,77.48,77.76,90485.0,59.0539,59.0539,58.3535,58.5643,90485.0
2016-10-06 10:00:00,77.9,78.16,77.68,78.14,33435.0,58.6698,58.8656,58.5041,58.8505,33435.0
2016-10-06 10:30:00,78.08,78.32,77.97,78.18,20171.0,58.8054,58.9861,58.7225,58.8807,20171.0
2016-10-06 11:00:00,78.11,78.23,77.92,78.13,40810.0,58.8279,58.9183,58.6848,58.843,40810.0
2016-10-06 11:30:00,78.14,78.72,77.95,78.65,22941.0,58.8505,59.2874,58.7074,59.2346,22941.0
2016-10-06 12:00:00,78.66,79.0,78.59,78.61,16238.0,59.2422,59.4982,59.1895,59.2045,16238.0
2016-10-06 12:30:00,78.58,78.77,78.35,78.35,20796.0,59.1819,59.325,59.0087,59.0087,20796.0
2016-10-06 13:00:00,78.41,78.55,78.22,78.28,14769.0,59.0539,59.1593,58.9108,58.956,14769.0
2016-10-06 13:30:00,78.43,78.44,78.23,78.32,17015.0,59.069,59.0765,58.9183,58.9861,17015.0
2016-10-06 14:00:00,78.31,78.44,78.21,78.37,22359.0,58.9786,59.0765,58.9033,59.0238,22359.0
2016-10-06 14:30:00,78.33,78.44,78.12,78.35,24881.0,58.9936,59.0765,58.8355,59.0087,24881.0
2016-10-06 15:00:00,78.34,78.45,78.11,78.12,42545.0,59.0012,59.084,58.8279,58.8355,42545.0
2016-10-06 15:30:00,78.11,78.2,77.89,77.9,122608.0,58.8279,58.8957,58.6623,58.6698,122608.0
2016-10-07 09:30:00,78.22,79.27,78.19,78.19,33810.0,58.9108,59.7016,58.8882,58.8882,33810.0
2016-10-07 10:00:00,78.24,78.74,77.81,77.97,34791.0,58.9259,59.3024,58.602,58.7225,34791.0
2016-10-07 10:30:00,77.9,78.13,77.46,77.72,20976.0,58.6698,58.843,58.3384,58.5342,20976.0
2016-10-07 11:00:00,77.73,77.73,77.52,77.6,20870.0,58.5418,58.5418,58.3836,58.4438,20870.0
2016-10-07 11:30:00,77.62,77.62,77.23,77.29,60828.0,58.4589,58.4589,58.1652,58.2104,60828.0
2016-10-07 12:00:00,77.34,77.46,77.22,77.43,72128.0,58.248,58.3384,58.1577,58.3158,72128.0
2016-10-07 12:30:00,77.45,77.6,77.31,77.55,23387.0,58.3309,58.4438,58.2254,58.4062,23387.0
2016-10-07 13:00:00,77.52,77.78,77.31,77.78,26375.0,58.3836,58.5794,58.2254,58.5794,26375.0
2016-10-07 13:30:00,77.78,77.89,77.69,77.72,33433.0,58.5794,58.6623,58.5116,58.5342,33433.0
2016-10-07 14:00:00,77.8,77.86,77.57,77.61,16426.0,58.5945,58.6397,58.4213,58.4514,16426.0
2016-10-07 14:30:00,77.63,77.82,77.62,77.67,16395.0,58.4664,58.6095,58.4589,58.4966,16395.0
2016-10-07 15:00:00,77.63,77.7,77.47,77.49,36910.0,58.4664,58.5192,58.3459,58.361,36910.0
2016-10-07 15:30:00,77.52,77.66,77.49,77.51,136851.0,58.3836,58.489,58.361,58.3761,136851.0
2016-10-10 09:30:00,77.64,78.53,77.62,78.34,32470.0,58.474,59.1443,58.4589,59.0012,32470.0
2016-10-10 10:00:00,78.28,78.4,78.03,78.33,21616.0,58.956,59.0464,58.7677,58.9936,21616.0
2016-10-10 10:30:00,78.41,78.45,77.86,77.96,22259.0,59.0539,59.084,58.6397,58.715,22259.0
2016-10-10 11:00:00,77.98,78.31,77.97,78.3,23361.0,58.73,58.9786,58.7225,58.971,23361.0
2016-10-10 11:30:00,78.31,78.31,78.04,78.07,18221.0,58.9786,58.9786,58.7752,58.7978,18221.0
2016-10-10 12:00:00,78.05,78.2,77.91,78.08,13393.0,58.7828,58.8957,58.6773,58.8054,13393.0
2016-10-10 12:30:00,78.07,78.16,77.82,77.84,10511.0,58.7978,58.8656,58.6095,58.6246,10511.0
2016-10-10 13:00:00,77.79,77.95,77.75,77.89,16280.0,58.5869,58.7074,58.5568,58.6623,16280.0
2016-10-10 13:30:00,77.9,78.03,77.85,77.91,12200.0,58.6698,58.7677,58.6321,58.6773,12200.0
2016-10-10 14:00:00,77.95,78.09,77.89,78.01,10714.0,58.7074,58.8129,58.6623,58.7526,10714.0
2016-10-10 14:30:00,78.01,78.09,77.97,78.0,9171.0,58.7526,58.8129,58.7225,58.7451,9171.0
2016-10-10 15:00:00,78.02,78.07,77.87,77.94,19781.0,58.7602,58.7978,58.6472,58.6999,19781.0
2016-10-10 15:30:00,77.95,78.09,77.84,77.95,60394.0,58.7074,58.8129,58.6246,58.7074,60394.0
2016-10-11 09:30:00,77.7,78.22,76.86,77.57,51164.0,58.5192,58.9108,57.8865,58.4213,51164.0
2016-10-11 10:00:00,77.44,77.44,76.93,77.13,57841.0,58.3233,58.3233,57.9392,58.0899,57841.0
2016-10-11 10:30:00,77.19,77.39,77.11,77.19,21392.0,58.1351,58.2857,58.0748,58.1351,21392.0
2016-10-11 11:00:00,77.18,77.18,76.71,76.75,21894.0,58.1275,58.1275,57.7735,57.8037,21894.0
2016-10-11 11:30:00,76.71,76.9,76.68,76.83,26726.0,57.7735,57.9166,57.751,57.8639,26726.0
2016-10-11 12:00:00,76.81,77.03,76.81,76.9,20366.0,57.8489,58.0146,57.8489,57.9166,20366.0
2016-10-11 12:30:00,76.91,76.97,76.77,76.85,11924.0,57.9242,57.9694,57.8187,57.879,11924.0
2016-10-11 13:00:00,76.85,76.93,76.75,76.84,16056.0,57.879,57.9392,57.8037,57.8715,16056.0
2016-10-11 13:30:00,76.78,76.85,76.64,76.66,18392.0,57.8263,57.879,57.7208,57.7359,18392.0
2016-10-11 14:00:00,76.65,76.86,76.63,76.66,19414.0,57.7284,57.8865,57.7133,57.7359,19414.0
2016-10-11 14:30:00,76.67,76.76,76.57,76.64,27416.0,57.7434,57.8112,57.6681,57.7208,27416.0
2016-10-11 15:00:00,76.64,76.65,76.43,76.56,39485.0,57.7208,57.7284,57.5627,57.6606,39485.0
2016-10-11 15:30:00,76.56,76.8,76.52,76.76,140887.0,57.6606,57.8413,57.6305,57.8112,140887.0
2016-10-12 09:30:00,77.07,77.38,77.07,77.16,16440.0,58.0447,58.2782,58.0447,58.1125,16440.0
2016-10-12 10:00:00,77.18,77.27,76.89,76.95,13257.0,58.1275,58.1953,57.9091,57.9543,13257.0
2016-10-12 10:30:00,76.95,77.11,76.64,76.77,31737.0,57.9543,58.0748,57.7208,57.8187,31737.0
2016-10-12 11:00:00,76.78,76.87,76.68,76.87,12559.0,57.8263,57.8941,57.751,57.8941,12559.0
2016-10-12 11:30:00,76.86,77.13,76.85,77.11,16432.0,57.8865,58.0899,57.879,58.0748,16432.0
2016-10-12 12:00:00,77.1,77.27,77.07,77.26,10258.0,58.0673,58.1953,58.0447,58.1878,10258.0
2016-10-12 12:30:00,77.24,77.44,77.24,77.36,5701.0,58.1727,58.3233,58.1727,58.2631,5701.0
2016-10-12 13:00:00,77.38,77.44,77.26,77.27,6100.0,58.2782,58.3233,58.1878,58.1953,6100.0
2016-10-12 13:30:00,77.3,77.39,77.2,77.33,13125.0,58.2179,58.2857,58.1426,58.2405,13125.0
2016-10-12 14:00:00,77.27,77.43,77.17,77.23,22806.0,58.1953,58.3158,58.12,58.1652,22806.0
2016-10-12 14:30:00,77.27,77.35,77.21,77.22,10949.0,58.1953,58.2556,58.1501,58.1577,10949.0
2016-10-12 15:00:00,77.18,77.35,77.18,77.23,13748.0,58.1275,58.2556,58.1275,58.1652,13748.0
2016-10-12 15:30:00,77.24,77.44,77.19,77.41,59074.0,58.1727,58.3233,58.1351,58.3007,59074.0
2016-10-13 09:30:00,77.16,77.55,76.91,77.37,23895.0,58.1125,58.4062,57.9242,58.2706,23895.0
2016-10-13 10:00:00,77.35,77.62,77.26,77.4,13826.0,58.2556,58.4589,58.1878,58.2932,13826.0
2016-10-13 10:30:00,77.4,77.72,77.4,77.67,19563.0,58.2932,58.5342,58.2932,58.4966,19563.0
2016-10-13 11:00:00,77.75,77.76,77.39,77.39,24572.0,58.5568,58.5643,58.2857,58.2857,24572.0
2016-10-13 11:30:00,77.4,77.71,77.35,77.55,36760.0,58.2932,58.5267,58.2556,58.4062,36760.0
2016-10-13 12:00:00,77.55,77.79,77.48,77.75,24468.0,58.4062,58.5869,58.3535,58.5568,24468.0
2016-10-13 12:30:00,77.76,77.87,77.73,77.86,24608.0,58.5643,58.6472,58.5418,58.6397,24608.0
2016-10-13 13:00:00,77.84,77.9,77.72,77.8,15747.0,58.6246,58.6698,58.5342,58.5945,15747.0
2016-10-13 13:30:00,77.75,77.96,77.72,77.92,19017.0,58.5568,58.715,58.5342,58.6848,19017.0
2016-10-13 14:00:00,77.89,77.97,77.72,77.76,21019.0,58.6623,58.7225,58.5342,58.5643,21019.0
2016-10-13 14:30:00,77.77,77.84,77.66,77.75,17236.0,58.5719,58.6246,58.489,58.5568,17236.0
2016-10-13 15:00:00,77.69,77.76,77.64,77.76,22362.0,58.5116,58.5643,58.474,58.5643,22362.0
2016-10-13 15:30:00,77.76,77.83,77.62,77.83,79809.0,58.5643,58.6171,58.4589,58.6171,79809.0
2016-10-14 09:30:00,77.84,78.11,77.24,78.09,23070.0,58.6246,58.8279,58.1727,58.8129,23070.0
2016-10-14 10:00:00,78.14,78.24,77.81,77.92,37863.0,58.8505,58.9259,58.602,58.6848,37863.0
2016-10-14 10:30:00,77.96,78.08,77.6,77.63,11267.0,58.715,58.8054,58.4438,58.4664,11267.0
2016-10-14 11:00:00,77.56,77.73,77.46,77.6,9076.0,58.4137,58.5418,58.3384,58.4438,9076.0
2016-10-14 11:30:00,77.56,77.72,77.55,77.65,9069.0,58.4137,58.5342,58.4062,58.4815,9069.0
2016-10-14 12:00:00,77.63,77.86,77.62,77.82,38986.0,58.4664,58.6397,58.4589,58.6095,38986.0
2016-10-14 12:30:00,77.86,78.01,77.86,77.99,10342.0,58.6397,58.7526,58.6397,58.7376,10342.0
2016-10-14 13:00:00,77.99,78.02,77.84,77.94,12020.0,58.7376,58.7602,58.6246,58.6999,12020.0
2016-10-14 13:30:00,77.97,78.06,77.89,78.01,16010.0,58.7225,58.7903,58.6623,58.7526,16010.0
2016-10-14 14:00:00,78.01,78.09,77.87,77.98,16816.0,58.7526,58.8129,58.6472,58.73,16816.0
2016-10-14 14:30:00,78.01,78.01,77.74,77.76,10822.0,58.7526,58.7526,58.5493,58.5643,10822.0
2016-10-14 15:00:00,77.73,77.79,77.7,77.73,12461.0,58.5418,58.5869,58.5192,58.5418,12461.0
2016-10-14 15:30:00,77.73,77.93,77.72,77.81,75394.0,58.5418,58.6924,58.5342,58.602,75394.0
2016-10-17 09:30:00,77.83,78.47,77.73,78.41,16343.0,58.6171,59.0991,58.5418,59.0539,16343.0
2016-10-17 10:00:00,78.42,78.42,78.0,78.05,66139.0,59.0614,59.0614,58.7451,58.7828,66139.0
2016-10-17 10:30:00,78.08,78.31,77.99,78.1,16762.0,58.8054,58.9786,58.7376,58.8204,16762.0
2016-10-17 11:00:00,78.14,78.28,78.08,78.26,11935.0,58.8505,58.956,58.8054,58.9409,11935.0
2016-10-17 11:30:00,78.29,78.47,78.22,78.45,11528.0,58.9635,59.0991,58.9108,59.084,11528.0
2016-10-17 12:00:00,78.43,78.55,78.08,78.11,56951.0,59.069,59.1593,58.8054,58.8279,56951.0
2016-10-17 12:30:00,78.14,78.27,78.12,78.27,14022.0,58.8505,58.9484,58.8355,58.9484,14022.0
2016-10-17 13:00:00,78.27,78.43,78.27,78.41,12151.0,58.9484,59.069,58.9484,59.0539,12151.0
2016-10-17 13:30:00,78.38,78.41,78.17,78.17,19137.0,59.0313,59.0539,58.8731,58.8731,19137.0
2016-10-17 14:00:00,78.19,78.21,77.94,78.05,41873.0,58.8882,58.9033,58.6999,58.7828,41873.0
2016-10-17 14:30:00,78.05,78.27,77.99,78.17,42728.0,58.7828,58.9484,58.7376,58.8731,42728.0
2016-10-17 15:00:00,78.13,78.16,78.04,78.07,28481.0,58.843,58.8656,58.7752,58.7978,28481.0
2016-10-17 15:30:00,78.07,78.07,77.83,77.94,124854.0,58.7978,58.7978,58.6171,58.6999,124854.0
2016-10-18 09:30:00,78.68,78.73,78.33,78.38,21753.0,59.2572,59.2949,58.9936,59.0313,21753.0
2016-10-18 10:00:00,78.33,78.5,78.01,78.42,38406.0,58.9936,59.1217,58.7526,59.0614,38406.0
2016-10-18 10:30:00,78.4,78.55,78.39,78.55,50540.0,59.0464,59.1593,59.0388,59.1593,50540.0
2016-10-18 11:00:00,78.53,78.53,78.38,78.46,27787.0,59.1443,59.1443,59.0313,59.0915,27787.0
2016-10-18 11:30:00,78.52,78.55,78.3,78.38,35340.0,59.1367,59.1593,58.971,59.0313,35340.0
2016-10-18 12:00:00,78.35,78.46,78.29,78.38,40115.0,59.0087,59.0915,58.9635,59.0313,40115.0
2016-10-18 12:30:00,78.36,78.44,78.24,78.24,9514.0,59.0162,59.0765,58.9259,58.9259,9514.0
2016-10-18 13:00:00,78.22,78.3,78.13,78.26,9987.0,58.9108,58.971,58.843,58.9409,9987.0
2016-10-18 13:30:00,78.24,78.31,78.19,78.21,5383.0,58.9259,58.9786,58.8882,58.9033,5383.0
2016-10-18 14:00:00,78.23,78.23,78.02,78.05,6377.0,58.9183,58.9183,58.7602,58.7828,6377.0
2016-10-18 14:30:00,78.04,78.15,77.95,78.15,15032.0,58.7752,58.8581,58.7074,58.8581,15032.0
2016-10-18 15:00:00,78.15,78.15,77.99,78.02,20941.0,58.8581,58.8581,58.7376,58.7602,20941.0
2016-10-18 15:30:00,78.02,78.03,77.9,77.98,34128.0,58.7602,58.7677,58.6698,58.73,34128.0
2016-10-19 09:30:00,77.7,78.05,77.57,78.01,25117.0,58.5192,58.7828,58.4213,58.7526,25117.0
2016-10-19 10:00:00,77.93,77.95,77.7,77.95,9210.0,58.6924,58.7074,58.5192,58.7074,9210.0
2016-10-19 10:30:00,77.99,78.02,77.73,77.82,14015.0,58.7376,58.7602,58.5418,58.6095,14015.0
2016-10-19 11:00:00,77.83,78.38,77.83,78.32,43801.0,58.6171,59.0313,58.6171,58.9861,43801.0
2016-10-19 11:30:00,78.29,78.29,78.05,78.08,15809.0,58.9635,58.9635,58.7828,58.8054,15809.0
2016-10-19 12:00:00,78.12,78.21,78.04,78.16,12031.0,58.8355,58.9033,58.7752,58.8656,12031.0
2016-10-19 12:30:00,78.15,78.25,78.1,78.12,14346.0,58.8581,58.9334,58.8204,58.8355,14346.0
2016-10-19 13:00:00,78.13,78.26,78.12,78.17,16393.0,58.843,58.9409,58.8355,58.8731,16393.0
2016-10-19 13:30:00,78.21,78.42,78.17,78.38,23138.0,58.9033,59.0614,58.8731,59.0313,23138.0
2016-10-19 14:00:00,78.4,78.57,78.4,78.48,29960.0,59.0464,59.1744,59.0464,59.1066,29960.0
2016-10-19 14:30:00,78.47,78.48,78.29,78.37,23641.0,59.0991,59.1066,58.9635,59.0238,23641.0
2016-10-19 15:00:00,78.37,78.47,78.33,78.35,16758.0,59.0238,59.0991,58.9936,59.0087,16758.0
2016-10-19 15:30:00,78.35,78.5,78.2,78.49,125797.0,59.0087,59.1217,58.8957,59.1141,125797.0
2016-10-20 09:30:00,78.18,79.15,78.18,78.73,29407.0,58.8807,59.6112,58.8807,59.2949,29407.0
2016-10-20 10:00:00,78.75,79.08,78.58,79.02,17450.0,59.31,59.5585,59.1819,59.5133,17450.0
2016-10-20 10:30:00,79.0,79.1,78.37,78.44,28861.0,59.4982,59.5736,59.0238,59.0765,28861.0
2016-10-20 11:00:00,78.44,78.67,78.28,78.4,8273.0,59.0765,59.2497,58.956,59.0464,8273.0
2016-10-20 11:30:00,78.5,78.54,78.34,78.48,8721.0,59.1217,59.1518,59.0012,59.1066,8721.0
2016-10-20 12:00:00,78.49,78.49,78.23,78.35,5802.0,59.1141,59.1141,58.9183,59.0087,5802.0
2016-10-20 12:30:00,78.4,78.55,78.28,78.31,9843.0,59.0464,59.1593,58.956,58.9786,9843.0
2016-10-20 13:00:00,78.31,78.54,78.19,78.28,9966.0,58.9786,59.1518,58.8882,58.956,9966.0
2016-10-20 13:30:00,78.24,78.38,78.11,78.24,11922.0,58.9259,59.0313,58.8279,58.9259,11922.0
2016-10-20 14:00:00,78.25,78.32,78.12,78.21,12500.0,58.9334,58.9861,58.8355,58.9033,12500.0
2016-10-20 14:30:00,78.22,78.39,78.16,78.36,7236.0,58.9108,59.0388,58.8656,59.0162,7236.0
2016-10-20 15:00:00,78.35,78.41,78.28,78.31,11646.0,59.0087,59.0539,58.956,58.9786,11646.0
2016-10-20 15:30:00,78.3,78.53,78.25,78.44,39622.0,58.971,59.1443,58.9334,59.0765,39622.0
2016-10-21 09:30:00,78.02,78.52,78.02,78.51,22241.0,58.7602,59.1367,58.7602,59.1292,22241.0
2016-10-21 10:00:00,78.59,78.82,78.59,78.74,12961.0,59.1895,59.3627,59.1895,59.3024,12961.0
2016-10-21 10:30:00,78.8,78.98,78.66,78.66,10769.0,59.3476,59.4832,59.2422,59.2422,10769.0
2016-10-21 11:00:00,78.58,78.82,78.55,78.82,7233.0,59.1819,59.3627,59.1593,59.3627,7233.0
2016-10-21 11:30:00,78.83,78.89,78.73,78.73,6342.0,59.3702,59.4154,59.2949,59.2949,6342.0
2016-10-21 12:00:00,78.74,78.77,78.63,78.73,16514.0,59.3024,59.325,59.2196,59.2949,16514.0
2016-10-21 12:30:00,78.68,78.68,78.47,78.47,8010.0,59.2572,59.2572,59.0991,59.0991,8010.0
2016-10-21 13:00:00,78.52,78.52,78.32,78.34,3500.0,59.1367,59.1367,58.9861,59.0012,3500.0
2016-10-21 13:30:00,78.31,78.56,78.31,78.41,7204.0,58.9786,59.1669,58.9786,59.0539,7204.0
2016-10-21 14:00:00,78.46,78.6,78.4,78.6,7048.0,59.0915,59.197,59.0464,59.197,7048.0
2016-10-21 14:30:00,78.57,78.64,78.48,78.64,9463.0,59.1744,59.2271,59.1066,59.2271,9463.0
2016-10-21 15:00:00,78.63,78.66,78.52,78.65,13655.0,59.2196,59.2422,59.1367,59.2346,13655.0
2016-10-21 15:30:00,78.65,78.81,78.62,78.75,40433.0,59.2346,59.3551,59.212,59.31,40433.0
2016-10-24 09:30:00,80.68,80.68,78.96,79.13,25965.0,60.7635,60.7635,59.4681,59.5962,25965.0
2016-10-24 10:00:00,79.08,79.15,78.76,78.92,16342.0,59.5585,59.6112,59.3175,59.438,16342.0
2016-10-24 10:30:00,78.94,79.11,78.69,78.78,12802.0,59.4531,59.5811,59.2648,59.3326,12802.0
2016-10-24 11:00:00,78.82,78.82,78.62,78.67,20874.0,59.3627,59.3627,59.212,59.2497,20874.0
2016-10-24 11:30:00,78.67,78.9,78.65,78.86,14550.0,59.2497,59.4229,59.2346,59.3928,14550.0
2016-10-24 12:00:00,78.87,79.22,78.87,79.18,15614.0,59.4003,59.6639,59.4003,59.6338,15614.0
2016-10-24 12:30:00,79.14,79.19,79.07,79.14,9784.0,59.6037,59.6413,59.551,59.6037,9784.0
2016-10-24 13:00:00,79.13,79.18,79.04,79.1,12280.0,59.5962,59.6338,59.5284,59.5736,12280.0
2016-10-24 13:30:00,79.09,79.17,79.05,79.12,17931.0,59.566,59.6263,59.5359,59.5886,17931.0
2016-10-24 14:00:00,79.09,79.25,79.08,79.15,13813.0,59.566,59.6865,59.5585,59.6112,13813.0
2016-10-24 14:30:00,79.14,79.18,78.99,79.04,15413.0,59.6037,59.6338,59.4907,59.5284,15413.0
2016-10-24 15:00:00,79.04,79.14,79.04,79.09,20699.0,59.5284,59.6037,59.5284,59.566,20699.0
2016-10-24 15:30:00,79.08,79.23,79.07,79.21,112105.0,59.5585,59.6715,59.551,59.6564,112105.0
2016-10-25 09:30:00,78.49,78.78,77.65,78.68,76515.0,59.1141,59.3326,58.4815,59.2572,76515.0
2016-10-25 10:00:00,78.59,78.69,78.2,78.44,38904.0,59.1895,59.2648,58.8957,59.0765,38904.0
2016-10-25 10:30:00,78.45,78.84,78.45,78.76,27444.0,59.084,59.3777,59.084,59.3175,27444.0
2016-10-25 11:00:00,78.8,78.98,78.75,78.91,14163.0,59.3476,59.4832,59.31,59.4305,14163.0
2016-10-25 11:30:00,78.94,79.34,78.94,78.98,12498.0,59.4531,59.7543,59.4531,59.4832,12498.0
2016-10-25 12:00:00,79.02,79.08,78.82,78.82,7282.0,59.5133,59.5585,59.3627,59.3627,7282.0
2016-10-25 12:30:00,78.83,79.19,78.83,79.12,9068.0,59.3702,59.6413,59.3702,59.5886,9068.0
2016-10-25 13:00:00,79.1,79.21,79.04,79.15,10164.0,59.5736,59.6564,59.5284,59.6112,10164.0
2016-10-25 13:30:00,79.15,79.3,79.15,79.24,10800.0,59.6112,59.7242,59.6112,59.679,10800.0
2016-10-25 14:00:00,79.19,79.25,79.07,79.07,10981.0,59.6413,59.6865,59.551,59.551,10981.0
2016-10-25 14:30:00,79.1,79.21,79.07,79.13,11847.0,59.5736,59.6564,59.551,59.5962,11847.0
2016-10-25 15:00:00,79.16,79.21,79.14,79.16,14762.0,59.6187,59.6564,59.6037,59.6187,14762.0
2016-10-25 15:30:00,79.14,79.23,79.12,79.23,51348.0,59.6037,59.6715,59.5886,59.6715,51348.0
2016-10-26 09:30:00,78.82,80.03,77.93,78.1,49549.0,59.3627,60.274,58.6924,58.8204,49549.0
2016-10-26 10:00:00,78.06,78.5,77.91,78.1,37774.0,58.7903,59.1217,58.6773,58.8204,37774.0
2016-10-26 10:30:00,78.1,78.94,78.07,78.94,18269.0,58.8204,59.4531,58.7978,59.4531,18269.0
2016-10-26 11:00:00,78.9,78.92,78.51,78.86,39057.0,59.4229,59.438,59.1292,59.3928,39057.0
2016-10-26 11:30:00,78.87,79.08,78.85,78.99,22709.0,59.4003,59.5585,59.3853,59.4907,22709.0
2016-10-26 12:00:00,79.0,79.34,78.98,79.34,11780.0,59.4982,59.7543,59.4832,59.7543,11780.0
2016-10-26 12:30:00,79.32,79.4,79.25,79.35,17736.0,59.7392,59.7995,59.6865,59.7618,17736.0
2016-10-26 13:00:00,79.35,79.47,79.13,79.17,27230.0,59.7618,59.8522,59.5962,59.6263,27230.0
2016-10-26 13:30:00,79.19,79.23,79.01,79.14,69432.0,59.6413,59.6715,59.5058,59.6037,69432.0
2016-10-26 14:00:00,79.11,79.22,79.06,79.16,19558.0,59.5811,59.6639,59.5434,59.6187,19558.0
2016-10-26 14:30:00,79.18,79.42,79.12,79.42,9643.0,59.6338,59.8146,59.5886,59.8146,9643.0
2016-10-26 15:00:00,79.41,79.59,79.35,79.58,18154.0,59.807,59.9426,59.7618,59.9351,18154.0
2016-10-26 15:30:00,79.58,79.75,79.55,79.6,63873.0,59.9351,60.0631,59.9125,59.9501,63873.0
2016-10-27 09:30:00,79.47,79.82,78.86,78.99,58156.0,59.8522,60.1158,59.3928,59.4907,58156.0
2016-10-27 10:00:00,79.03,79.08,77.96,78.05,136729.0,59.5208,59.5585,58.715,58.7828,136729.0
2016-10-27 10:30:00,78.0,78.18,77.62,77.71,46726.0,58.7451,58.8807,58.4589,58.5267,46726.0
2016-10-27 11:00:00,77.6,78.33,77.5,77.79,285400.0,58.4438,58.9936,58.3685,58.5869,285400.0
2016-10-27 11:30:00,77.77,77.77,77.13,77.47,29382.0,58.5719,58.5719,58.0899,58.3459,29382.0
2016-10-27 12:00:00,77.46,77.75,77.46,77.61,19044.0,58.3384,58.5568,58.3384,58.4514,19044.0
2016-10-27 12:30:00,77.59,77.64,77.33,77.62,24625.0,58.4363,58.474,58.2405,58.4589,24625.0
2016-10-27 13:00:00,77.63,77.64,77.37,77.62,24926.0,58.4664,58.474,58.2706,58.4589,24926.0
2016-10-27 13:30:00,77.62,77.98,77.53,77.53,20885.0,58.4589,58.73,58.3911,58.3911,20885.0
2016-10-27 14:00:00,77.57,77.77,77.43,77.56,74706.0,58.4213,58.5719,58.3158,58.4137,74706.0
2016-10-27 14:30:00,77.56,77.65,77.4,77.6,29392.0,58.4137,58.4815,58.2932,58.4438,29392.0
2016-10-27 15:00:00,77.6,77.84,77.59,77.81,44810.0,58.4438,58.6246,58.4363,58.602,44810.0
2016-10-27 15:30:00,77.78,77.9,77.47,77.64,145538.0,58.5794,58.6698,58.3459,58.474,145538.0
2016-10-28 09:30:00,78.31,80.3,78.31,79.79,110716.0,58.9786,60.4773,58.9786,60.0932,110716.0
2016-10-28 10:00:00,79.75,80.23,79.65,80.05,70889.0,60.0631,60.4246,59.9878,60.289,70889.0
2016-10-28 10:30:00,79.96,80.51,79.83,80.33,48007.0,60.2213,60.6355,60.1234,60.4999,48007.0
2016-10-28 11:00:00,80.49,80.49,79.73,79.86,35690.0,60.6204,60.6204,60.048,60.1459,35690.0
2016-10-28 11:30:00,79.88,79.88,79.51,79.61,35111.0,60.161,60.161,59.8823,59.9577,35111.0
2016-10-28 12:00:00,79.64,79.74,79.54,79.56,19186.0,59.9803,60.0556,59.9049,59.92,19186.0
2016-10-28 12:30:00,79.56,79.61,79.25,79.26,30175.0,59.92,59.9577,59.6865,59.6941,30175.0
2016-10-28 13:00:00,79.28,79.46,78.9,79.13,45358.0,59.7091,59.8447,59.4229,59.5962,45358.0
2016-10-28 13:30:00,79.13,79.25,79.02,79.07,18662.0,59.5962,59.6865,59.5133,59.551,18662.0
2016-10-28 14:00:00,79.08,79.25,79.04,79.09,23530.0,59.5585,59.6865,59.5284,59.566,23530.0
2016-10-28 14:30:00,79.13,79.26,79.13,79.26,23505.0,59.5962,59.6941,59.5962,59.6941,23505.0
2016-10-28 15:00:00,79.23,79.45,79.18,79.43,29916.0,59.6715,59.8372,59.6338,59.8221,29916.0
2016-10-28 15:30:00,79.43,79.45,79.21,79.34,59892.0,59.8221,59.8372,59.6564,59.7543,59892.0
2016-10-31 09:30:00,79.48,80.63,79.24,80.6,76936.0,59.8598,60.7259,59.679,60.7033,76936.0
2016-10-31 10:00:00,80.61,81.35,80.38,81.29,56945.0,60.7108,61.2681,60.5376,61.2229,56945.0
2016-10-31 10:30:00,81.26,81.34,80.52,80.75,35226.0,61.2003,61.2606,60.643,60.8162,35226.0
2016-10-31 11:00:00,80.8,81.0,80.63,80.72,29261.0,60.8539,61.0045,60.7259,60.7936,29261.0
2016-10-31 11:30:00,80.78,80.99,80.73,80.89,21836.0,60.8388,60.997,60.8012,60.9217,21836.0
2016-10-31 12:00:00,80.91,80.91,80.6,80.73,25015.0,60.9367,60.9367,60.7033,60.8012,25015.0
2016-10-31 12:30:00,80.74,80.96,80.74,80.94,20200.0,60.8087,60.9744,60.8087,60.9593,20200.0
2016-10-31 13:00:00,81.0,81.0,80.81,80.98,17184.0,61.0045,61.0045,60.8614,60.9895,17184.0
2016-10-31 13:30:00,80.99,81.0,80.8,80.89,27813.0,60.997,61.0045,60.8539,60.9217,27813.0
2016-10-31 14:00:00,80.9,81.1,80.88,80.95,29095.0,60.9292,61.0798,60.9142,60.9669,29095.0
2016-10-31 14:30:00,80.94,81.18,80.86,81.11,29591.0,60.9593,61.1401,60.8991,61.0874,29591.0
2016-10-31 15:00:00,81.12,81.25,81.12,81.18,31450.0,61.0949,61.1928,61.0949,61.1401,31450.0
2016-10-31 15:30:00,81.2,81.5,81.17,81.43,147165.0,61.1552,61.3811,61.1326,61.3284,147165.0
2016-11-01 09:30:00,81.3,81.3,80.39,80.6,34751.0,61.2305,61.2305,60.5451,60.7033,34751.0
2016-11-01 10:00:00,80.64,81.09,80.48,81.03,22609.0,60.7334,61.0723,60.6129,61.0271,22609.0
2016-11-01 10:30:00,81.07,81.1,80.61,80.87,13862.0,61.0572,61.0798,60.7108,60.9066,13862.0
2016-11-01 11:00:00,80.88,81.11,80.84,81.04,16894.0,60.9142,61.0874,60.884,61.0347,16894.0
2016-11-01 11:30:00,81.02,81.42,81.0,81.33,30560.0,61.0196,61.3208,61.0045,61.2531,30560.0
2016-11-01 12:00:00,81.31,81.36,80.93,81.12,47436.0,61.238,61.2757,60.9518,61.0949,47436.0
2016-11-01 12:30:00,81.07,81.1,80.4,80.52,22196.0,61.0572,61.0798,60.5526,60.643,22196.0
2016-11-01 13:00:00,80.48,80.58,80.25,80.35,22350.0,60.6129,60.6882,60.4397,60.515,22350.0
2016-11-01 13:30:00,80.38,80.46,80.17,80.32,58968.0,60.5376,60.5978,60.3794,60.4924,58968.0
2016-11-01 14:00:00,80.3,80.82,80.3,80.75,101915.0,60.4773,60.869,60.4773,60.8162,101915.0
2016-11-01 14:30:00,80.75,80.85,80.55,80.58,57353.0,60.8162,60.8916,60.6656,60.6882,57353.0
2016-11-01 15:00:00,80.55,80.66,80.39,80.58,50493.0,60.6656,60.7485,60.5451,60.6882,50493.0
2016-11-01 15:30:00,80.56,80.7,80.4,80.5,126367.0,60.6731,60.7786,60.5526,60.628,126367.0
2016-11-02 09:30:00,80.65,81.34,80.39,81.31,19383.0,60.7409,61.2606,60.5451,61.238,19383.0
2016-11-02 10:00:00,81.3,81.48,80.8,81.02,14945.0,61.2305,61.366,60.8539,61.0196,14945.0
2016-11-02 10:30:00,81.08,81.53,80.94,81.5,22171.0,61.0648,61.4037,60.9593,61.3811,22171.0
2016-11-02 11:00:00,81.66,81.68,81.22,81.22,45354.0,61.5016,61.5167,61.1702,61.1702,45354.0
2016-11-02 11:30:00,81.21,81.36,80.91,80.98,76505.0,61.1627,61.2757,60.9367,60.9895,76505.0
2016-11-02 12:00:00,80.97,81.44,80.92,81.11,33709.0,60.9819,61.3359,60.9443,61.0874,33709.0
2016-11-02 12:30:00,81.12,81.14,80.82,80.87,15055.0,61.0949,61.11,60.869,60.9066,15055.0
2016-11-02 13:00:00,80.9,81.0,80.62,81.0,32422.0,60.9292,61.0045,60.7183,61.0045,32422.0
2016-11-02 13:30:00,81.0,81.14,80.94,81.01,13882.0,61.0045,61.11,60.9593,61.0121,13882.0
2016-11-02 14:00:00,81.05,81.11,80.71,80.86,24663.0,61.0422,61.0874,60.7861,60.8991,24663.0
2016-11-02 14:30:00,80.88,81.02,80.72,80.92,15706.0,60.9142,61.0196,60.7936,60.9443,15706.0
2016-11-02 15:00:00,80.91,81.22,80.85,81.19,78111.0,60.9367,61.1702,60.8916,61.1476,78111.0
2016-11-02 15:30:00,81.18,81.29,80.68,80.77,108283.0,61.1401,61.2229,60.7635,60.8313,108283.0
2016-11-03 09:30:00,80.86,81.41,80.38,81.24,15068.0,60.8991,61.3133,60.5376,61.1853,15068.0
2016-11-03 10:00:00,81.25,81.58,81.2,81.4,47232.0,61.1928,61.4414,61.1552,61.3058,47232.0
2016-11-03 10:30:00,81.4,81.5,81.29,81.5,39371.0,61.3058,61.3811,61.2229,61.3811,39371.0
2016-11-03 11:00:00,81.5,81.71,81.44,81.44,41384.0,61.3811,61.5393,61.3359,61.3359,41384.0
2016-11-03 11:30:00,81.45,81.47,81.24,81.3,35936.0,61.3434,61.3585,61.1853,61.2305,35936.0
2016-11-03 12:00:00,81.24,81.36,81.09,81.22,8300.0,61.1853,61.2757,61.0723,61.1702,8300.0
2016-11-03 12:30:00,81.2,81.4,81.13,81.3,10855.0,61.1552,61.3058,61.1024,61.2305,10855.0
2016-11-03 13:00:00,81.34,81.64,81.31,81.55,18886.0,61.2606,61.4865,61.238,61.4188,18886.0
2016-11-03 13:30:00,81.53,81.56,81.26,81.4,20695.0,61.4037,61.4263,61.2003,61.3058,20695.0
2016-11-03 14:00:00,81.37,81.61,81.37,81.4,40517.0,61.2832,61.4639,61.2832,61.3058,40517.0
2016-11-03 14:30:00,81.46,81.47,81.34,81.4,14169.0,61.351,61.3585,61.2606,61.3058,14169.0
2016-11-03 15:00:00,81.38,81.4,81.22,81.25,29410.0,61.2907,61.3058,61.1702,61.1928,29410.0
2016-11-03 15:30:00,81.22,81.38,81.15,81.26,81497.0,61.1702,61.2907,61.1175,61.2003,81497.0
2016-11-04 09:30:00,81.4,82.1,81.2,81.42,56325.0,61.3058,61.833,61.1552,61.3208,56325.0
2016-11-04 10:00:00,81.32,81.71,81.3,81.36,46285.0,61.2455,61.5393,61.2305,61.2757,46285.0
2016-11-04 10:30:00,81.27,81.72,81.2,81.67,80956.0,61.2079,61.5468,61.1552,61.5091,80956.0
2016-11-04 11:00:00,81.59,81.7,81.41,81.59,45106.0,61.4489,61.5317,61.3133,61.4489,45106.0
2016-11-04 11:30:00,81.57,81.72,81.51,81.68,31114.0,61.4338,61.5468,61.3886,61.5167,31114.0
2016-11-04 12:00:00,81.63,81.89,81.63,81.77,44749.0,61.479,61.6748,61.479,61.5844,44749.0
2016-11-04 12:30:00,81.8,81.8,81.53,81.63,11799.0,61.607,61.607,61.4037,61.479,11799.0
2016-11-04 13:00:00,81.64,81.73,81.54,81.65,18300.0,61.4865,61.5543,61.4112,61.4941,18300.0
2016-11-04 13:30:00,81.67,81.94,81.67,81.87,46178.0,61.5091,61.7125,61.5091,61.6598,46178.0
2016-11-04 14:00:00,81.88,82.04,81.79,82.02,40479.0,61.6673,61.7878,61.5995,61.7727,40479.0
2016-11-04 14:30:00,82.02,82.28,82.02,82.19,52300.0,61.7727,61.9686,61.7727,61.9008,52300.0
2016-11-04 15:00:00,82.19,82.2,81.99,82.07,48957.0,61.9008,61.9083,61.7501,61.8104,48957.0
2016-11-04 15:30:00,82.06,82.08,81.72,81.75,129001.0,61.8029,61.8179,61.5468,61.5694,129001.0
2016-11-07 09:30:00,82.49,82.77,81.97,82.05,45675.0,62.1267,62.3376,61.7351,61.7953,45675.0
2016-11-07 10:00:00,82.06,82.17,81.83,81.88,37746.0,61.8029,61.8857,61.6296,61.6673,37746.0
2016-11-07 10:30:00,81.9,82.17,81.9,82.09,36574.0,61.6824,61.8857,61.6824,61.8255,36574.0
2016-11-07 11:00:00,82.05,82.11,81.81,81.88,11186.0,61.7953,61.8405,61.6146,61.6673,11186.0
2016-11-07 11:30:00,81.8,81.96,81.71,81.73,19027.0,61.607,61.7275,61.5393,61.5543,19027.0
2016-11-07 12:00:00,81.77,81.79,81.46,81.74,19522.0,61.5844,61.5995,61.351,61.5619,19522.0
2016-11-07 12:30:00,81.76,81.76,81.54,81.65,5491.0,61.5769,61.5769,61.4112,61.4941,5491.0
2016-11-07 13:00:00,81.68,81.68,81.37,81.43,13521.0,61.5167,61.5167,61.2832,61.3284,13521.0
2016-11-07 13:30:00,81.45,81.52,81.35,81.37,13780.0,61.3434,61.3962,61.2681,61.2832,13780.0
2016-11-07 14:00:00,81.38,81.39,81.1,81.15,25863.0,61.2907,61.2983,61.0798,61.1175,25863.0
2016-11-07 14:30:00,81.14,81.15,81.01,81.15,33519.0,61.11,61.1175,61.0121,61.1175,33519.0
2016-11-07 15:00:00,81.13,81.19,81.04,81.11,13349.0,61.1024,61.1476,61.0347,61.0874,13349.0
2016-11-07 15:30:00,81.07,81.43,81.02,81.38,85011.0,61.0572,61.3284,61.0196,61.2907,85011.0
2016-11-08 09:30:00,81.39,81.85,81.39,81.49,25940.0,61.2983,61.6447,61.2983,61.3736,25940.0
2016-11-08 10:00:00,81.47,81.71,81.45,81.53,56643.0,61.3585,61.5393,61.3434,61.4037,56643.0
2016-11-08 10:30:00,81.51,81.59,81.42,81.5,100152.0,61.3886,61.4489,61.3208,61.3811,100152.0
2016-11-08 11:00:00,81.49,81.57,81.36,81.47,41516.0,61.3736,61.4338,61.2757,61.3585,41516.0
2016-11-08 11:30:00,81.52,81.58,81.43,81.49,49908.0,61.3962,61.4414,61.3284,61.3736,49908.0
2016-11-08 12:00:00,81.51,81.53,81.39,81.46,39941.0,61.3886,61.4037,61.2983,61.351,39941.0
2016-11-08 12:30:00,81.47,81.74,81.45,81.74,65772.0,61.3585,61.5619,61.3434,61.5619,65772.0
2016-11-08 13:00:00,81.74,81.76,81.51,81.61,16350.0,61.5619,61.5769,61.3886,61.4639,16350.0
2016-11-08 13:30:00,81.64,81.91,81.44,81.91,47942.0,61.4865,61.6899,61.3359,61.6899,47942.0
2016-11-08 14:00:00,81.92,82.24,81.92,82.18,18773.0,61.6974,61.9384,61.6974,61.8932,18773.0
2016-11-08 14:30:00,82.15,82.22,82.07,82.17,18203.0,61.8706,61.9234,61.8104,61.8857,18203.0
2016-11-08 15:00:00,82.12,82.42,82.08,82.36,22868.0,61.848,62.074,61.8179,62.0288,22868.0
2016-11-08 15:30:00,82.38,82.52,82.12,82.2,109191.0,62.0439,62.1493,61.848,61.9083,109191.0
2016-11-09 09:30:00,80.6,80.86,79.51,80.29,40606.0,60.7033,60.8991,59.8823,60.4698,40606.0
2016-11-09 10:00:00,80.22,81.32,80.21,81.32,110937.0,60.4171,61.2455,60.4095,61.2455,110937.0
2016-11-09 10:30:00,81.27,82.03,81.14,81.7,28056.0,61.2079,61.7803,61.11,61.5317,28056.0
2016-11-09 11:00:00,81.66,81.71,81.15,81.28,39579.0,61.5016,61.5393,61.1175,61.2154,39579.0
2016-11-09 11:30:00,81.29,81.32,80.8,80.88,29870.0,61.2229,61.2455,60.8539,60.9142,29870.0
2016-11-09 12:00:00,80.89,80.9,80.22,80.22,18104.0,60.9217,60.9292,60.4171,60.4171,18104.0
2016-11-09 12:30:00,80.35,80.72,80.35,80.65,13733.0,60.515,60.7936,60.515,60.7409,13733.0
2016-11-09 13:00:00,80.6,80.73,80.01,80.23,23942.0,60.7033,60.8012,60.2589,60.4246,23942.0
2016-11-09 13:30:00,80.19,80.53,80.13,80.31,28632.0,60.3945,60.6506,60.3493,60.4849,28632.0
2016-11-09 14:00:00,80.32,80.41,79.97,80.05,23240.0,60.4924,60.5602,60.2288,60.289,23240.0
2016-11-09 14:30:00,80.07,80.37,80.01,80.2,30066.0,60.3041,60.53,60.2589,60.402,30066.0
2016-11-09 15:00:00,80.21,80.41,80.19,80.27,46625.0,60.4095,60.5602,60.3945,60.4547,46625.0
2016-11-09 15:30:00,80.27,80.31,79.94,80.1,108286.0,60.4547,60.4849,60.2062,60.3267,108286.0
2016-11-10 09:30:00,79.78,79.78,77.13,77.58,74517.0,60.0857,60.0857,58.0899,58.4288,74517.0
2016-11-10 10:00:00,77.61,78.11,77.42,77.92,40889.0,58.4514,58.8279,58.3083,58.6848,40889.0
2016-11-10 10:30:00,77.92,78.22,77.46,77.46,161604.0,58.6848,58.9108,58.3384,58.3384,161604.0
2016-11-10 11:00:00,77.53,77.95,77.19,77.89,136966.0,58.3911,58.7074,58.1351,58.6623,136966.0
2016-11-10 11:30:00,77.95,77.95,77.76,77.8,57206.0,58.7074,58.7074,58.5643,58.5945,57206.0
2016-11-10 12:00:00,77.75,78.1,77.56,78.1,30628.0,58.5568,58.8204,58.4137,58.8204,30628.0
2016-11-10 12:30:00,78.18,78.26,77.76,77.99,18399.0,58.8807,58.9409,58.5643,58.7376,18399.0
2016-11-10 13:00:00,78.02,78.14,77.67,78.08,17872.0,58.7602,58.8505,58.4966,58.8054,17872.0
2016-11-10 13:30:00,78.05,78.11,77.73,77.98,22792.0,58.7828,58.8279,58.5418,58.73,22792.0
2016-11-10 14:00:00,77.98,78.14,77.88,77.88,24701.0,58.73,58.8505,58.6547,58.6547,24701.0
2016-11-10 14:30:00,77.91,78.2,77.79,78.16,29452.0,58.6773,58.8957,58.5869,58.8656,29452.0
2016-11-10 15:00:00,78.16,78.23,77.91,77.93,54908.0,58.8656,58.9183,58.6773,58.6924,54908.0
2016-11-10 15:30:00,77.9,77.94,77.63,77.65,88025.0,58.6698,58.6999,58.4664,58.4815,88025.0
2016-11-11 09:30:00,77.78,78.66,77.58,78.32,115819.0,58.5794,59.2422,58.4288,58.9861,115819.0
2016-11-11 10:00:00,78.37,78.69,77.91,78.22,89790.0,59.0238,59.2648,58.6773,58.9108,89790.0
2016-11-11 10:30:00,78.29,78.74,77.98,78.0,75708.0,58.9635,59.3024,58.73,58.7451,75708.0
2016-11-11 11:00:00,77.96,78.03,77.03,77.09,38629.0,58.715,58.7677,58.0146,58.0597,38629.0
2016-11-11 11:30:00,77.12,77.44,77.09,77.17,48085.0,58.0823,58.3233,58.0597,58.12,48085.0
2016-11-11 12:00:00,77.19,77.26,76.92,77.19,40281.0,58.1351,58.1878,57.9317,58.1351,40281.0
2016-11-11 12:30:00,77.19,77.5,77.17,77.17,41270.0,58.1351,58.3685,58.12,58.12,41270.0
2016-11-11 13:00:00,77.2,77.24,76.96,77.06,31257.0,58.1426,58.1727,57.9618,58.0371,31257.0
2016-11-11 13:30:00,77.11,77.43,77.03,77.15,57089.0,58.0748,58.3158,58.0146,58.1049,57089.0
2016-11-11 14:00:00,77.12,77.56,77.12,77.41,37059.0,58.0823,58.4137,58.0823,58.3007,37059.0
2016-11-11 14:30:00,77.39,77.56,77.27,77.29,37487.0,58.2857,58.4137,58.1953,58.2104,37487.0
2016-11-11 15:00:00,77.3,77.4,77.17,77.27,80895.0,58.2179,58.2932,58.12,58.1953,80895.0
2016-11-11 15:30:00,77.31,77.42,77.16,77.37,183267.0,58.2254,58.3083,58.1125,58.2706,183267.0
2016-11-14 09:30:00,77.42,77.91,76.88,77.11,49564.0,58.3083,58.6773,57.9016,58.0748,49564.0
2016-11-14 10:00:00,77.17,77.2,76.66,76.68,113285.0,58.12,58.1426,57.7359,57.751,113285.0
2016-11-14 10:30:00,76.68,76.8,76.3,76.62,57040.0,57.751,57.8413,57.4648,57.7058,57040.0
2016-11-14 11:00:00,76.65,76.74,76.27,76.56,80053.0,57.7284,57.7961,57.4422,57.6606,80053.0
2016-11-14 11:30:00,76.56,77.0,76.55,76.86,82636.0,57.6606,57.992,57.653,57.8865,82636.0
2016-11-14 12:00:00,76.96,77.49,76.86,77.49,71489.0,57.9618,58.361,57.8865,58.361,71489.0
2016-11-14 12:30:00,77.48,78.22,77.44,78.11,77971.0,58.3535,58.9108,58.3233,58.8279,77971.0
2016-11-14 13:00:00,78.09,78.25,77.92,77.98,29289.0,58.8129,58.9334,58.6848,58.73,29289.0
2016-11-14 13:30:00,77.95,78.1,77.86,77.93,61298.0,58.7074,58.8204,58.6397,58.6924,61298.0
2016-11-14 14:00:00,77.94,78.12,77.88,78.08,117033.0,58.6999,58.8355,58.6547,58.8054,117033.0
2016-11-14 14:30:00,78.14,78.79,78.1,78.78,50014.0,58.8505,59.3401,58.8204,59.3326,50014.0
2016-11-14 15:00:00,78.74,78.96,78.64,78.68,48174.0,59.3024,59.4681,59.2271,59.2572,48174.0
2016-11-14 15:30:00,78.7,78.72,78.25,78.4,215168.0,59.2723,59.2874,58.9334,59.0464,215168.0
2016-11-15 09:30:00,78.82,78.97,78.16,78.21,48838.0,59.3627,59.4756,58.8656,58.9033,48838.0
2016-11-15 10:00:00,78.22,78.26,77.51,77.92,41974.0,58.9108,58.9409,58.3761,58.6848,41974.0
2016-11-15 10:30:00,77.88,77.99,77.67,77.68,25074.0,58.6547,58.7376,58.4966,58.5041,25074.0
2016-11-15 11:00:00,77.71,77.76,77.03,77.18,21269.0,58.5267,58.5643,58.0146,58.1275,21269.0
2016-11-15 11:30:00,77.22,77.23,76.66,76.66,29981.0,58.1577,58.1652,57.7359,57.7359,29981.0
2016-11-15 12:00:00,76.7,76.71,76.2,76.25,25909.0,57.766,57.7735,57.3894,57.4271,25909.0
2016-11-15 12:30:00,76.23,76.32,76.01,76.11,30666.0,57.412,57.4798,57.2463,57.3217,30666.0
2016-11-15 13:00:00,76.12,76.36,75.96,76.31,26110.0,57.3292,57.5099,57.2087,57.4723,26110.0
2016-11-15 13:30:00,76.26,76.36,76.15,76.29,21426.0,57.4346,57.5099,57.3518,57.4572,21426.0
2016-11-15 14:00:00,76.28,76.28,75.75,76.07,24895.0,57.4497,57.4497,57.0505,57.2915,24895.0
2016-11-15 14:30:00,76.1,76.22,76.02,76.16,38057.0,57.3141,57.4045,57.2539,57.3593,38057.0
2016-11-15 15:00:00,76.17,76.48,76.15,76.39,36300.0,57.3669,57.6003,57.3518,57.5325,36300.0
2016-11-15 15:30:00,76.38,76.48,76.33,76.46,74279.0,57.525,57.6003,57.4874,57.5853,74279.0
2016-11-16 09:30:00,76.45,77.71,76.28,77.37,57510.0,57.5777,58.5267,57.4497,58.2706,57510.0
2016-11-16 10:00:00,77.35,77.54,76.78,76.84,32826.0,58.2556,58.3987,57.8263,57.8715,32826.0
2016-11-16 10:30:00,76.81,77.13,76.69,77.12,22397.0,57.8489,58.0899,57.7585,58.0823,22397.0
2016-11-16 11:00:00,77.1,77.11,76.89,77.0,36829.0,58.0673,58.0748,57.9091,57.992,36829.0
2016-11-16 11:30:00,76.93,77.1,76.8,76.99,18051.0,57.9392,58.0673,57.8413,57.9844,18051.0
2016-11-16 12:00:00,76.97,77.16,76.97,77.01,10334.0,57.9694,58.1125,57.9694,57.9995,10334.0
2016-11-16 12:30:00,77.04,77.29,76.96,77.2,19713.0,58.0221,58.2104,57.9618,58.1426,19713.0
2016-11-16 13:00:00,77.19,77.44,77.16,77.43,9930.0,58.1351,58.3233,58.1125,58.3158,9930.0
2016-11-16 13:30:00,77.41,77.61,77.25,77.26,15210.0,58.3007,58.4514,58.1802,58.1878,15210.0
2016-11-16 14:00:00,77.34,77.52,77.27,77.36,19725.0,58.248,58.3836,58.1953,58.2631,19725.0
2016-11-16 14:30:00,77.37,77.4,77.23,77.23,27142.0,58.2706,58.2932,58.1652,58.1652,27142.0
2016-11-16 15:00:00,77.25,77.51,77.17,77.49,31878.0,58.1802,58.3761,58.12,58.361,31878.0
2016-11-16 15:30:00,77.48,77.55,77.33,77.39,115655.0,58.3535,58.4062,58.2405,58.2857,115655.0
2016-11-17 09:30:00,77.38,78.35,77.38,77.87,24906.0,58.2782,59.0087,58.2782,58.6472,24906.0
2016-11-17 10:00:00,77.7,77.8,77.62,77.65,13026.0,58.5192,58.5945,58.4589,58.4815,13026.0
2016-11-17 10:30:00,77.57,77.89,77.31,77.39,17014.0,58.4213,58.6623,58.2254,58.2857,17014.0
2016-11-17 11:00:00,77.41,77.53,77.33,77.44,6794.0,58.3007,58.3911,58.2405,58.3233,6794.0
2016-11-17 11:30:00,77.53,77.62,77.36,77.45,8530.0,58.3911,58.4589,58.2631,58.3309,8530.0
2016-11-17 12:00:00,77.49,77.62,77.4,77.51,16044.0,58.361,58.4589,58.2932,58.3761,16044.0
2016-11-17 12:30:00,77.42,77.57,77.03,77.04,15528.0,58.3083,58.4213,58.0146,58.0221,15528.0
2016-11-17 13:00:00,77.22,77.24,76.86,76.98,15755.0,58.1577,58.1727,57.8865,57.9769,15755.0
2016-11-17 13:30:00,76.94,77.02,76.81,76.95,8513.0,57.9468,58.007,57.8489,57.9543,8513.0
2016-11-17 14:00:00,76.92,77.0,76.79,76.87,21954.0,57.9317,57.992,57.8338,57.8941,21954.0
2016-11-17 14:30:00,76.86,76.93,76.63,76.66,21676.0,57.8865,57.9392,57.7133,57.7359,21676.0
2016-11-17 15:00:00,76.62,76.78,76.47,76.7,24003.0,57.7058,57.8263,57.5928,57.766,24003.0
2016-11-17 15:30:00,76.68,76.7,76.49,76.52,87794.0,57.751,57.766,57.6079,57.6305,87794.0
2016-11-18 09:30:00,76.51,76.84,76.04,76.04,25558.0,57.6229,57.8715,57.2689,57.2689,25558.0
2016-11-18 10:00:00,76.13,76.45,76.07,76.08,18700.0,57.3367,57.5777,57.2915,57.2991,18700.0
2016-11-18 10:30:00,76.14,76.14,75.55,75.69,25757.0,57.3443,57.3443,56.8999,57.0053,25757.0
2016-11-18 11:00:00,75.58,75.64,75.37,75.52,44345.0,56.9225,56.9677,56.7643,56.8773,44345.0
2016-11-18 11:30:00,75.52,75.61,75.36,75.61,17939.0,56.8773,56.9451,56.7568,56.9451,17939.0
2016-11-18 12:00:00,75.58,75.73,75.58,75.66,8517.0,56.9225,57.0355,56.9225,56.9827,8517.0
2016-11-18 12:30:00,75.64,75.73,75.63,75.7,21105.0,56.9677,57.0355,56.9602,57.0129,21105.0
2016-11-18 13:00:00,75.7,75.73,75.65,75.7,38367.0,57.0129,57.0355,56.9752,57.0129,38367.0
2016-11-18 13:30:00,75.7,76.1,75.68,76.07,79525.0,57.0129,57.3141,56.9978,57.2915,79525.0
2016-11-18 14:00:00,76.07,76.09,75.91,75.91,20987.0,57.2915,57.3066,57.171,57.171,20987.0
2016-11-18 14:30:00,75.89,76.01,75.89,75.99,9290.0,57.156,57.2463,57.156,57.2313,9290.0
2016-11-18 15:00:00,76.0,76.1,75.97,76.1,15702.0,57.2388,57.3141,57.2162,57.3141,15702.0
2016-11-18 15:30:00,76.1,76.11,75.98,76.05,54756.0,57.3141,57.3217,57.2238,57.2765,54756.0
2016-11-21 09:30:00,76.31,77.12,76.06,76.24,13679.0,57.4723,58.0823,57.284,57.4196,13679.0
2016-11-21 10:00:00,76.18,76.35,76.0,76.23,23252.0,57.3744,57.5024,57.2388,57.412,23252.0
2016-11-21 10:30:00,76.25,76.53,76.17,76.29,28863.0,57.4271,57.638,57.3669,57.4572,28863.0
2016-11-21 11:00:00,76.24,76.46,76.09,76.22,12720.0,57.4196,57.5853,57.3066,57.4045,12720.0
2016-11-21 11:30:00,76.19,76.27,76.09,76.2,17567.0,57.3819,57.4422,57.3066,57.3894,17567.0
2016-11-21 12:00:00,76.16,76.27,76.14,76.2,25196.0,57.3593,57.4422,57.3443,57.3894,25196.0
2016-11-21 12:30:00,76.2,76.25,76.14,76.19,12761.0,57.3894,57.4271,57.3443,57.3819,12761.0
2016-11-21 13:00:00,76.23,76.35,76.16,76.2,16424.0,57.412,57.5024,57.3593,57.3894,16424.0
2016-11-21 13:30:00,76.21,76.23,76.11,76.11,20707.0,57.397,57.412,57.3217,57.3217,20707.0
2016-11-21 14:00:00,76.1,76.23,76.07,76.18,22755.0,57.3141,57.412,57.2915,57.3744,22755.0
2016-11-21 14:30:00,76.18,76.22,76.11,76.15,16297.0,57.3744,57.4045,57.3217,57.3518,16297.0
2016-11-21 15:00:00,76.13,76.13,75.88,75.88,25968.0,57.3367,57.3367,57.1484,57.1484,25968.0
2016-11-21 15:30:00,75.89,76.01,75.86,76.0,84218.0,57.156,57.2463,57.1334,57.2388,84218.0
2016-11-22 09:30:00,76.39,76.45,75.95,76.24,21335.0,57.5325,57.5777,57.2012,57.4196,21335.0
2016-11-22 10:00:00,76.18,76.3,76.1,76.26,16106.0,57.3744,57.4648,57.3141,57.4346,16106.0
2016-11-22 10:30:00,76.22,76.57,76.22,76.34,39193.0,57.4045,57.6681,57.4045,57.4949,39193.0
2016-11-22 11:00:00,76.35,77.21,76.35,77.16,58423.0,57.5024,58.1501,57.5024,58.1125,58423.0
2016-11-22 11:30:00,77.16,77.26,77.1,77.19,23970.0,58.1125,58.1878,58.0673,58.1351,23970.0
2016-11-22 12:00:00,77.22,77.22,76.98,76.99,11049.0,58.1577,58.1577,57.9769,57.9844,11049.0
2016-11-22 12:30:00,76.96,77.06,76.87,76.95,33444.0,57.9618,58.0371,57.8941,57.9543,33444.0
2016-11-22 13:00:00,76.91,77.34,76.91,77.24,26050.0,57.9242,58.248,57.9242,58.1727,26050.0
2016-11-22 13:30:00,77.2,77.36,77.18,77.31,26308.0,58.1426,58.2631,58.1275,58.2254,26308.0
2016-11-22 14:00:00,77.3,77.5,77.27,77.5,21423.0,58.2179,58.3685,58.1953,58.3685,21423.0
2016-11-22 14:30:00,77.49,77.62,77.46,77.46,18942.0,58.361,58.4589,58.3384,58.3384,18942.0
2016-11-22 15:00:00,77.45,77.49,77.37,77.44,37040.0,58.3309,58.361,58.2706,58.3233,37040.0
2016-11-22 15:30:00,77.45,77.7,77.36,77.69,85479.0,58.3309,58.5192,58.2631,58.5116,85479.0
2016-11-23 09:30:00,77.36,78.0,76.94,77.36,186226.0,58.2631,58.7451,57.9468,58.2631,186226.0
2016-11-23 10:00:00,77.35,77.46,76.89,77.4,30881.0,58.2556,58.3384,57.9091,58.2932,30881.0
2016-11-23 10:30:00,77.36,77.79,77.31,77.67,25243.0,58.2631,58.5869,58.2254,58.4966,25243.0
2016-11-23 11:00:00,77.69,77.69,77.42,77.54,31375.0,58.5116,58.5116,58.3083,58.3987,31375.0
2016-11-23 11:30:00,77.51,77.65,77.46,77.59,16771.0,58.3761,58.4815,58.3384,58.4363,16771.0
2016-11-23 12:00:00,77.55,77.66,77.49,77.49,32030.0,58.4062,58.489,58.361,58.361,32030.0
2016-11-23 12:30:00,77.55,77.66,77.5,77.61,15813.0,58.4062,58.489,58.3685,58.4514,15813.0
2016-11-23 13:00:00,77.62,77.63,77.49,77.62,20928.0,58.4589,58.4664,58.361,58.4589,20928.0
2016-11-23 13:30:00,77.62,77.64,77.47,77.55,25085.0,58.4589,58.474,58.3459,58.4062,25085.0
2016-11-23 14:00:00,77.55,77.72,77.52,77.72,33301.0,58.4062,58.5342,58.3836,58.5342,33301.0
2016-11-23 14:30:00,77.73,77.76,77.56,77.64,29826.0,58.5418,58.5643,58.4137,58.474,29826.0
2016-11-23 15:00:00,77.67,77.75,77.55,77.59,20392.0,58.4966,58.5568,58.4062,58.4363,20392.0
2016-11-23 15:30:00,77.58,77.75,77.58,77.69,117794.0,58.4288,58.5568,58.4288,58.5116,117794.0
2016-11-25 09:30:00,77.9,78.86,77.9,78.68,14016.0,58.6698,59.3928,58.6698,59.2572,14016.0
2016-11-25 10:00:00,78.73,78.76,78.32,78.4,10619.0,59.2949,59.3175,58.9861,59.0464,10619.0
2016-11-25 10:30:00,78.38,78.44,78.26,78.32,13152.0,59.0313,59.0765,58.9409,58.9861,13152.0
2016-11-25 11:00:00,78.3,78.31,78.02,78.02,11940.0,58.971,58.9786,58.7602,58.7602,11940.0
2016-11-25 11:30:00,77.98,78.19,77.93,78.13,7290.0,58.73,58.8882,58.6924,58.843,7290.0
2016-11-25 12:00:00,78.13,78.34,78.1,78.25,7907.0,58.843,59.0012,58.8204,58.9334,7907.0
2016-11-25 12:30:00,78.27,78.37,78.24,78.3,22082.0,58.9484,59.0238,58.9259,58.971,22082.0
2016-11-28 09:30:00,78.37,79.68,78.37,79.34,22127.0,59.0238,60.0104,59.0238,59.7543,22127.0
2016-11-28 10:00:00,79.33,79.33,78.98,78.98,17562.0,59.7468,59.7468,59.4832,59.4832,17562.0
2016-11-28 10:30:00,79.09,79.1,78.57,78.84,11713.0,59.566,59.5736,59.1744,59.3777,11713.0
2016-11-28 11:00:00,78.83,78.99,78.79,78.98,14998.0,59.3702,59.4907,59.3401,59.4832,14998.0
2016-11-28 11:30:00,78.95,79.05,78.66,78.67,22181.0,59.4606,59.5359,59.2422,59.2497,22181.0
2016-11-28 12:00:00,78.72,78.8,78.47,78.77,27786.0,59.2874,59.3476,59.0991,59.325,27786.0
2016-11-28 12:30:00,78.76,78.91,78.54,78.69,30574.0,59.3175,59.4305,59.1518,59.2648,30574.0
2016-11-28 13:00:00,78.66,78.69,78.53,78.57,18465.0,59.2422,59.2648,59.1443,59.1744,18465.0
2016-11-28 13:30:00,78.53,78.71,78.43,78.7,9915.0,59.1443,59.2798,59.069,59.2723,9915.0
2016-11-28 14:00:00,78.68,78.79,78.68,78.71,19713.0,59.2572,59.3401,59.2572,59.2798,19713.0
2016-11-28 14:30:00,78.71,78.78,78.68,78.73,23712.0,59.2798,59.3326,59.2572,59.2949,23712.0
2016-11-28 15:00:00,78.74,78.76,78.63,78.7,43164.0,59.3024,59.3175,59.2196,59.2723,43164.0
2016-11-28 15:30:00,78.71,78.75,78.6,78.72,88292.0,59.2798,59.31,59.197,59.2874,88292.0
2016-11-29 09:30:00,78.85,80.04,78.85,79.56,54981.0,59.3853,60.2815,59.3853,59.92,54981.0
2016-11-29 10:00:00,79.64,79.64,79.07,79.09,54996.0,59.9803,59.9803,59.551,59.566,54996.0
2016-11-29 10:30:00,79.11,79.32,79.04,79.27,124959.0,59.5811,59.7392,59.5284,59.7016,124959.0
2016-11-29 11:00:00,79.31,79.31,79.01,79.08,68129.0,59.7317,59.7317,59.5058,59.5585,68129.0
2016-11-29 11:30:00,79.07,79.81,78.97,79.77,154091.0,59.551,60.1083,59.4756,60.0782,154091.0
2016-11-29 12:00:00,79.78,79.88,79.39,79.59,51264.0,60.0857,60.161,59.792,59.9426,51264.0
2016-11-29 12:30:00,79.62,79.76,79.53,79.62,40229.0,59.9652,60.0706,59.8974,59.9652,40229.0
2016-11-29 13:00:00,79.61,79.67,79.54,79.57,29734.0,59.9577,60.0028,59.9049,59.9275,29734.0
2016-11-29 13:30:00,79.58,79.58,79.47,79.54,17761.0,59.9351,59.9351,59.8522,59.9049,17761.0
2016-11-29 14:00:00,79.54,79.54,79.15,79.19,13686.0,59.9049,59.9049,59.6112,59.6413,13686.0
2016-11-29 14:30:00,79.19,79.41,79.06,79.33,30876.0,59.6413,59.807,59.5434,59.7468,30876.0
2016-11-29 15:00:00,79.36,79.4,79.19,79.23,18995.0,59.7694,59.7995,59.6413,59.6715,18995.0
2016-11-29 15:30:00,79.22,79.26,79.08,79.25,103559.0,59.6639,59.6941,59.5585,59.6865,103559.0
2016-11-30 09:30:00,78.38,78.71,78.01,78.7,67469.0,59.0313,59.2798,58.7526,59.2723,67469.0
2016-11-30 10:00:00,78.73,79.23,78.6,79.16,67839.0,59.2949,59.6715,59.197,59.6187,67839.0
2016-11-30 10:30:00,79.18,79.6,79.16,79.42,65741.0,59.6338,59.9501,59.6187,59.8146,65741.0
2016-11-30 11:00:00,79.41,79.41,78.91,78.93,46543.0,59.807,59.807,59.4305,59.4455,46543.0
2016-11-30 11:30:00,78.9,78.91,78.56,78.67,30448.0,59.4229,59.4305,59.1669,59.2497,30448.0
2016-11-30 12:00:00,78.69,79.05,78.64,78.96,40868.0,59.2648,59.5359,59.2271,59.4681,40868.0
2016-11-30 12:30:00,78.96,79.02,78.81,78.89,17803.0,59.4681,59.5133,59.3551,59.4154,17803.0
2016-11-30 13:00:00,78.86,78.97,78.86,78.9,20567.0,59.3928,59.4756,59.3928,59.4229,20567.0
2016-11-30 13:30:00,78.91,79.1,78.88,79.07,46298.0,59.4305,59.5736,59.4079,59.551,46298.0
2016-11-30 14:00:00,79.1,79.34,79.05,79.34,15358.0,59.5736,59.7543,59.5359,59.7543,15358.0
2016-11-30 14:30:00,79.34,79.47,79.26,79.36,108778.0,59.7543,59.8522,59.6941,59.7694,108778.0
2016-11-30 15:00:00,79.36,79.4,78.95,79.0,43477.0,59.7694,59.7995,59.4606,59.4982,43477.0
2016-11-30 15:30:00,79.0,79.03,78.68,78.71,210385.0,59.4982,59.5208,59.2572,59.2798,210385.0
2016-12-01 09:30:00,78.65,79.05,77.68,78.91,64694.0,59.2346,59.5359,58.5041,59.4305,64694.0
2016-12-01 10:00:00,78.95,79.36,78.63,79.34,83200.0,59.4606,59.7694,59.2196,59.7543,83200.0
2016-12-01 10:30:00,79.26,79.82,79.18,79.67,45967.0,59.6941,60.1158,59.6338,60.0028,45967.0
2016-12-01 11:00:00,79.69,79.69,79.07,79.11,129144.0,60.0179,60.0179,59.551,59.5811,129144.0
2016-12-01 11:30:00,79.11,79.38,79.05,79.06,44653.0,59.5811,59.7844,59.5359,59.5434,44653.0
2016-12-01 12:00:00,79.04,79.13,78.98,79.07,33969.0,59.5284,59.5962,59.4832,59.551,33969.0
2016-12-01 12:30:00,79.1,79.16,78.43,78.5,44684.0,59.5736,59.6187,59.069,59.1217,44684.0
2016-12-01 13:00:00,78.5,78.81,78.5,78.67,40869.0,59.1217,59.3551,59.1217,59.2497,40869.0
2016-12-01 13:30:00,78.64,78.71,78.54,78.63,81488.0,59.2271,59.2798,59.1518,59.2196,81488.0
2016-12-01 14:00:00,78.66,78.7,78.43,78.43,68094.0,59.2422,59.2723,59.069,59.069,68094.0
2016-12-01 14:30:00,78.43,78.51,78.22,78.35,33405.0,59.069,59.1292,58.9108,59.0087,33405.0
2016-12-01 15:00:00,78.35,78.67,78.18,78.63,61514.0,59.0087,59.2497,58.8807,59.2196,61514.0
2016-12-01 15:30:00,78.64,78.66,78.32,78.47,456941.0,59.2271,59.2422,58.9861,59.0991,456941.0
2016-12-02 09:30:00,78.69,80.49,78.69,79.85,81429.0,59.2648,60.6204,59.2648,60.1384,81429.0
2016-12-02 10:00:00,79.85,79.95,79.47,79.63,41169.0,60.1384,60.2137,59.8522,59.9727,41169.0
2016-12-02 10:30:00,79.57,79.59,78.97,79.0,57012.0,59.9275,59.9426,59.4756,59.4982,57012.0
2016-12-02 11:00:00,79.0,79.2,78.89,78.97,288010.0,59.4982,59.6489,59.4154,59.4756,288010.0
2016-12-02 11:30:00,78.96,79.09,78.81,78.98,102315.0,59.4681,59.566,59.3551,59.4832,102315.0
2016-12-02 12:00:00,79.01,79.32,78.91,79.16,101471.0,59.5058,59.7392,59.4305,59.6187,101471.0
2016-12-02 12:30:00,79.22,79.29,78.97,79.05,53688.0,59.6639,59.7167,59.4756,59.5359,53688.0
2016-12-02 13:00:00,79.04,79.14,78.84,78.95,72043.0,59.5284,59.6037,59.3777,59.4606,72043.0
2016-12-02 13:30:00,78.92,78.94,78.78,78.78,39850.0,59.438,59.4531,59.3326,59.3326,39850.0
2016-12-02 14:00:00,78.78,78.78,78.41,78.68,16384.0,59.3326,59.3326,59.0539,59.2572,16384.0
2016-12-02 14:30:00,78.74,78.76,78.6,78.63,22787.0,59.3024,59.3175,59.197,59.2196,22787.0
2016-12-02 15:00:00,78.59,78.8,78.58,78.8,21259.0,59.1895,59.3476,59.1819,59.3476,21259.0
2016-12-02 15:30:00,78.79,78.93,78.65,78.77,103924.0,59.3401,59.4455,59.2346,59.325,103924.0
2016-12-05 09:30:00,78.86,79.09,78.46,78.46,25861.0,59.3928,59.566,59.0915,59.0915,25861.0
2016-12-05 10:00:00,78.53,78.61,78.11,78.14,108186.0,59.1443,59.2045,58.8279,58.8505,108186.0
2016-12-05 10:30:00,78.1,78.34,77.91,78.26,44521.0,58.8204,59.0012,58.6773,58.9409,44521.0
2016-12-05 11:00:00,78.27,78.46,78.17,78.27,69689.0,58.9484,59.0915,58.8731,58.9484,69689.0
2016-12-05 11:30:00,78.31,78.42,78.23,78.38,212902.0,58.9786,59.0614,58.9183,59.0313,212902.0
2016-12-05 12:00:00,78.37,78.39,78.28,78.35,232019.0,59.0238,59.0388,58.956,59.0087,232019.0
2016-12-05 12:30:00,78.35,78.35,78.1,78.21,98814.0,59.0087,59.0087,58.8204,58.9033,98814.0
2016-12-05 13:00:00,78.19,78.36,78.04,78.36,31231.0,58.8882,59.0162,58.7752,59.0162,31231.0
2016-12-05 13:30:00,78.37,78.51,78.34,78.46,32271.0,59.0238,59.1292,59.0012,59.0915,32271.0
2016-12-05 14:00:00,78.47,78.53,78.38,78.4,43453.0,59.0991,59.1443,59.0313,59.0464,43453.0
2016-12-05 14:30:00,78.4,78.47,78.28,78.32,19885.0,59.0464,59.0991,58.956,58.9861,19885.0
2016-12-05 15:00:00,78.31,78.47,78.29,78.47,24394.0,58.9786,59.0991,58.9635,59.0991,24394.0
2016-12-05 15:30:00,78.46,78.66,78.43,78.57,124177.0,59.0915,59.2422,59.069,59.1744,124177.0
2016-12-06 09:30:00,78.72,79.52,78.24,78.24,53182.0,59.2874,59.8899,58.9259,58.9259,53182.0
2016-12-06 10:00:00,78.23,78.55,77.97,78.45,29455.0,58.9183,59.1593,58.7225,59.084,29455.0
2016-12-06 10:30:00,78.46,78.56,78.08,78.2,61600.0,59.0915,59.1669,58.8054,58.8957,61600.0
2016-12-06 11:00:00,78.2,78.2,77.93,78.0,61636.0,58.8957,58.8957,58.6924,58.7451,61636.0
2016-12-06 11:30:00,78.0,78.06,77.81,78.06,39540.0,58.7451,58.7903,58.602,58.7903,39540.0
2016-12-06 12:00:00,78.07,78.2,78.04,78.09,43803.0,58.7978,58.8957,58.7752,58.8129,43803.0
2016-12-06 12:30:00,78.09,78.11,77.96,77.98,27653.0,58.8129,58.8279,58.715,58.73,27653.0
2016-12-06 13:00:00,77.98,78.14,77.97,78.1,23111.0,58.73,58.8505,58.7225,58.8204,23111.0
2016-12-06 13:30:00,78.09,78.11,77.92,78.0,50349.0,58.8129,58.8279,58.6848,58.7451,50349.0
2016-12-06 14:00:00,77.99,78.06,77.86,77.86,52903.0,58.7376,58.7903,58.6397,58.6397,52903.0
2016-12-06 14:30:00,77.86,78.05,77.83,77.9,25882.0,58.6397,58.7828,58.6171,58.6698,25882.0
2016-12-06 15:00:00,77.9,77.94,77.79,77.83,61080.0,58.6698,58.6999,58.5869,58.6171,61080.0
2016-12-06 15:30:00,77.83,77.92,77.76,77.85,129974.0,58.6171,58.6848,58.5643,58.6321,129974.0
2016-12-07 09:30:00,77.95,78.41,77.63,77.88,53089.0,58.7074,59.0539,58.4664,58.6547,53089.0
2016-12-07 10:00:00,77.86,77.92,77.67,77.7,118196.0,58.6397,58.6848,58.4966,58.5192,118196.0
2016-12-07 10:30:00,77.66,77.94,77.62,77.78,85612.0,58.489,58.6999,58.4589,58.5794,85612.0
2016-12-07 11:00:00,77.76,77.97,77.73,77.85,86193.0,58.5643,58.7225,58.5418,58.6321,86193.0
2016-12-07 11:30:00,77.87,78.24,77.78,78.15,237984.0,58.6472,58.9259,58.5794,58.8581,237984.0
2016-12-07 12:00:00,78.15,78.16,77.86,78.0,73214.0,58.8581,58.8656,58.6397,58.7451,73214.0
2016-12-07 12:30:00,78.0,78.01,77.74,77.94,68463.0,58.7451,58.7526,58.5493,58.6999,68463.0
2016-12-07 13:00:00,77.95,78.08,77.88,78.07,28572.0,58.7074,58.8054,58.6547,58.7978,28572.0
2016-12-07 13:30:00,78.1,78.2,77.98,78.16,31786.0,58.8204,58.8957,58.73,58.8656,31786.0
2016-12-07 14:00:00,78.15,78.18,78.0,78.14,21688.0,58.8581,58.8807,58.7451,58.8505,21688.0
2016-12-07 14:30:00,78.15,78.15,78.08,78.12,69253.0,58.8581,58.8581,58.8054,58.8355,69253.0
2016-12-07 15:00:00,78.11,78.14,77.93,78.09,52893.0,58.8279,58.8505,58.6924,58.8129,52893.0
2016-12-07 15:30:00,78.09,78.28,78.07,78.27,170041.0,58.8129,58.956,58.7978,58.9484,170041.0
2016-12-08 09:30:00,78.17,78.51,77.54,78.51,25707.0,58.8731,59.1292,58.3987,59.1292,25707.0
2016-12-08 10:00:00,78.54,78.94,78.34,78.48,34596.0,59.1518,59.4531,59.0012,59.1066,34596.0
2016-12-08 10:30:00,78.39,78.85,78.36,78.68,19726.0,59.0388,59.3853,59.0162,59.2572,19726.0
2016-12-08 11:00:00,78.67,79.14,78.65,79.12,17603.0,59.2497,59.6037,59.2346,59.5886,17603.0
2016-12-08 11:30:00,79.1,79.24,78.67,78.67,92243.0,59.5736,59.679,59.2497,59.2497,92243.0
2016-12-08 12:00:00,78.74,79.3,78.68,79.25,37417.0,59.3024,59.7242,59.2572,59.6865,37417.0
2016-12-08 12:30:00,79.29,79.41,79.24,79.31,43707.0,59.7167,59.807,59.679,59.7317,43707.0
2016-12-08 13:00:00,79.37,79.5,79.11,79.5,19148.0,59.7769,59.8748,59.5811,59.8748,19148.0
2016-12-08 13:30:00,79.52,79.67,79.43,79.57,20744.0,59.8899,60.0028,59.8221,59.9275,20744.0
2016-12-08 14:00:00,79.55,79.7,79.25,79.37,26039.0,59.9125,60.0254,59.6865,59.7769,26039.0
2016-12-08 14:30:00,79.39,79.57,79.22,79.5,21253.0,59.792,59.9275,59.6639,59.8748,21253.0
2016-12-08 15:00:00,79.48,79.52,79.3,79.52,23227.0,59.8598,59.8899,59.7242,59.8899,23227.0
2016-12-08 15:30:00,79.5,79.58,79.26,79.4,131439.0,59.8748,59.9351,59.6941,59.7995,131439.0
2016-12-09 09:30:00,79.48,79.98,79.38,79.98,25637.0,59.8598,60.2363,59.7844,60.2363,25637.0
2016-12-09 10:00:00,79.92,79.92,79.09,79.32,20059.0,60.1911,60.1911,59.566,59.7392,20059.0
2016-12-09 10:30:00,79.3,79.38,78.89,79.38,20068.0,59.7242,59.7844,59.4154,59.7844,20068.0
2016-12-09 11:00:00,79.44,79.44,79.09,79.12,83476.0,59.8296,59.8296,59.566,59.5886,83476.0
2016-12-09 11:30:00,79.07,79.18,78.97,79.12,33701.0,59.551,59.6338,59.4756,59.5886,33701.0
2016-12-09 12:00:00,79.02,79.26,78.9,79.21,24335.0,59.5133,59.6941,59.4229,59.6564,24335.0
2016-12-09 12:30:00,79.16,79.21,79.01,79.1,21326.0,59.6187,59.6564,59.5058,59.5736,21326.0
2016-12-09 13:00:00,79.11,79.16,79.05,79.07,13202.0,59.5811,59.6187,59.5359,59.551,13202.0
2016-12-09 13:30:00,79.08,79.39,79.03,79.35,51306.0,59.5585,59.792,59.5208,59.7618,51306.0
2016-12-09 14:00:00,79.32,79.63,79.31,79.31,50918.0,59.7392,59.9727,59.7317,59.7317,50918.0
2016-12-09 14:30:00,79.31,79.49,79.23,79.38,58939.0,59.7317,59.8673,59.6715,59.7844,58939.0
2016-12-09 15:00:00,79.41,79.76,79.38,79.59,60552.0,59.807,60.0706,59.7844,59.9426,60552.0
2016-12-09 15:30:00,79.59,79.61,79.5,79.6,92790.0,59.9426,59.9577,59.8748,59.9501,92790.0
2016-12-12 09:30:00,79.29,80.21,79.26,80.21,21880.0,59.7167,60.4095,59.6941,60.4095,21880.0
2016-12-12 10:00:00,80.22,80.7,80.12,80.59,49494.0,60.4171,60.7786,60.3418,60.6957,49494.0
2016-12-12 10:30:00,80.61,80.68,80.04,80.08,27187.0,60.7108,60.7635,60.2815,60.3116,27187.0
2016-12-12 11:00:00,80.03,80.49,79.94,80.48,54822.0,60.274,60.6204,60.2062,60.6129,54822.0
2016-12-12 11:30:00,80.43,80.55,80.28,80.55,28823.0,60.5752,60.6656,60.4623,60.6656,28823.0
2016-12-12 12:00:00,80.51,80.75,80.41,80.74,36268.0,60.6355,60.8162,60.5602,60.8087,36268.0
2016-12-12 12:30:00,80.74,80.95,80.65,80.81,40274.0,60.8087,60.9669,60.7409,60.8614,40274.0
2016-12-12 13:00:00,80.77,81.1,80.68,81.04,33787.0,60.8313,61.0798,60.7635,61.0347,33787.0
2016-12-12 13:30:00,81.05,81.07,80.85,80.89,57763.0,61.0422,61.0572,60.8916,60.9217,57763.0
2016-12-12 14:00:00,80.88,80.92,80.65,80.66,65146.0,60.9142,60.9443,60.7409,60.7485,65146.0
2016-12-12 14:30:00,80.66,80.77,80.63,80.67,38168.0,60.7485,60.8313,60.7259,60.756,38168.0
2016-12-12 15:00:00,80.65,80.9,80.59,80.79,78836.0,60.7409,60.9292,60.6957,60.8464,78836.0
2016-12-12 15:30:00,80.8,80.95,80.71,80.9,143742.0,60.8539,60.9669,60.7861,60.9292,143742.0
2016-12-13 09:30:00,81.41,82.17,81.41,81.83,84286.0,61.3133,61.8857,61.3133,61.6296,84286.0
2016-12-13 10:00:00,81.85,81.88,81.28,81.42,75754.0,61.6447,61.6673,61.2154,61.3208,75754.0
2016-12-13 10:30:00,81.45,81.55,81.23,81.3,58974.0,61.3434,61.4188,61.1778,61.2305,58974.0
2016-12-13 11:00:00,81.33,81.57,81.23,81.45,21217.0,61.2531,61.4338,61.1778,61.3434,21217.0
2016-12-13 11:30:00,81.45,81.45,81.0,81.1,25040.0,61.3434,61.3434,61.0045,61.0798,25040.0
2016-12-13 12:00:00,81.15,81.32,80.98,81.11,87175.0,61.1175,61.2455,60.9895,61.0874,87175.0
2016-12-13 12:30:00,81.11,81.12,80.67,80.76,38462.0,61.0874,61.0949,60.756,60.8238,38462.0
2016-12-13 13:00:00,80.8,81.17,80.8,81.05,35785.0,60.8539,61.1326,60.8539,61.0422,35785.0
2016-12-13 13:30:00,81.07,81.24,80.95,80.97,33411.0,61.0572,61.1853,60.9669,60.9819,33411.0
2016-12-13 14:00:00,81.02,81.24,80.9,81.17,29583.0,61.0196,61.1853,60.9292,61.1326,29583.0
2016-12-13 14:30:00,81.15,81.35,81.11,81.18,23731.0,61.1175,61.2681,61.0874,61.1401,23731.0
2016-12-13 15:00:00,81.15,81.33,81.1,81.28,26541.0,61.1175,61.2531,61.0798,61.2154,26541.0
2016-12-13 15:30:00,81.33,81.36,81.15,81.33,121739.0,61.2531,61.2757,61.1175,61.2531,121739.0
2016-12-14 09:30:00,80.94,80.94,79.88,80.08,40908.0,61.5322,61.5322,60.7264,60.8784,40908.0
2016-12-14 10:00:00,80.08,80.21,79.44,79.59,43314.0,60.8784,60.9772,60.3919,60.5059,43314.0
2016-12-14 10:30:00,79.6,80.16,79.58,79.88,35162.0,60.5135,60.9392,60.4983,60.7264,35162.0
2016-12-14 11:00:00,79.91,79.95,79.55,79.61,33983.0,60.7492,60.7796,60.4755,60.5211,33983.0
2016-12-14 11:30:00,79.63,80.06,79.57,80.04,16175.0,60.5363,60.8632,60.4907,60.848,16175.0
2016-12-14 12:00:00,80.02,80.14,79.91,80.14,17227.0,60.8328,60.924,60.7492,60.924,17227.0
2016-12-14 12:30:00,80.19,80.48,80.11,80.39,20766.0,60.962,61.1825,60.9012,61.1141,20766.0
2016-12-14 13:00:00,80.44,80.48,80.19,80.27,24668.0,61.1521,61.1825,60.962,61.0228,24668.0
2016-12-14 13:30:00,80.27,80.76,80.15,80.72,33876.0,61.0228,61.3954,60.9316,61.3649,33876.0
2016-12-14 14:00:00,80.73,80.73,79.45,79.93,69815.0,61.3725,61.3725,60.3995,60.7644,69815.0
2016-12-14 14:30:00,80.01,80.44,79.71,79.71,48790.0,60.8252,61.1521,60.5971,60.5971,48790.0
2016-12-14 15:00:00,79.71,79.89,79.49,79.65,33393.0,60.5971,60.734,60.4299,60.5515,33393.0
2016-12-14 15:30:00,79.64,80.21,79.64,79.82,100542.0,60.5439,60.9772,60.5439,60.6807,100542.0
2016-12-15 09:30:00,79.54,80.05,79.5,79.85,50653.0,60.4679,60.8556,60.4375,60.7036,50653.0
2016-12-15 10:00:00,79.9,81.22,79.9,81.15,37425.0,60.7416,61.7451,60.7416,61.6918,37425.0
2016-12-15 10:30:00,81.01,81.38,80.95,81.18,36658.0,61.5854,61.8667,61.5398,61.7146,36658.0
2016-12-15 11:00:00,81.13,81.13,80.61,80.84,87909.0,61.6766,61.6766,61.2813,61.4562,87909.0
2016-12-15 11:30:00,80.84,81.0,80.65,81.0,46095.0,61.4562,61.5778,61.3117,61.5778,46095.0
2016-12-15 12:00:00,81.05,81.35,80.87,80.88,44985.0,61.6158,61.8439,61.479,61.4866,44985.0
2016-12-15 12:30:00,80.83,80.96,80.61,80.96,23370.0,61.4486,61.5474,61.2813,61.5474,23370.0
2016-12-15 13:00:00,80.95,80.99,80.78,80.81,25164.0,61.5398,61.5702,61.4106,61.4334,25164.0
2016-12-15 13:30:00,80.76,80.81,80.44,80.59,18604.0,61.3954,61.4334,61.1521,61.2661,18604.0
2016-12-15 14:00:00,80.6,80.75,80.49,80.74,29177.0,61.2737,61.3878,61.1901,61.3802,29177.0
2016-12-15 14:30:00,80.7,80.82,80.48,80.56,33276.0,61.3497,61.441,61.1825,61.2433,33276.0
2016-12-15 15:00:00,80.53,80.58,80.4,80.4,35879.0,61.2205,61.2585,61.1217,61.1217,35879.0
2016-12-15 15:30:00,80.41,80.48,79.96,80.15,63838.0,61.1293,61.1825,60.7872,60.9316,63838.0
2016-12-16 09:30:00,80.46,82.26,80.4,81.58,165186.0,61.1673,62.5357,61.1217,62.0187,165186.0
2016-12-16 10:00:00,81.56,81.65,81.15,81.3,58590.0,62.0035,62.072,61.6918,61.8059,58590.0
2016-12-16 10:30:00,81.29,81.64,81.28,81.39,50419.0,61.7983,62.0643,61.7907,61.8743,50419.0
2016-12-16 11:00:00,81.42,81.83,81.3,81.83,44655.0,61.8971,62.2088,61.8059,62.2088,44655.0
2016-12-16 11:30:00,81.83,82.03,81.8,81.93,35750.0,62.2088,62.3608,62.186,62.2848,35750.0
2016-12-16 12:00:00,81.97,82.14,81.87,81.9,24806.0,62.3152,62.4445,62.2392,62.262,24806.0
2016-12-16 12:30:00,81.92,82.01,81.66,81.78,17470.0,62.2772,62.3456,62.0796,62.1708,17470.0
2016-12-16 13:00:00,81.77,81.86,81.67,81.79,14320.0,62.1632,62.2316,62.0872,62.1784,14320.0
2016-12-16 13:30:00,81.79,81.84,81.48,81.57,13828.0,62.1784,62.2164,61.9427,62.0111,13828.0
2016-12-16 14:00:00,81.58,81.69,81.51,81.62,16737.0,62.0187,62.1024,61.9655,62.0491,16737.0
2016-12-16 14:30:00,81.6,81.79,81.5,81.63,42825.0,62.0339,62.1784,61.9579,62.0567,42825.0
2016-12-16 15:00:00,81.66,81.9,81.62,81.75,39309.0,62.0796,62.262,62.0491,62.148,39309.0
2016-12-16 15:30:00,81.74,81.87,81.57,81.79,138523.0,62.1404,62.2392,62.0111,62.1784,138523.0
2016-12-19 09:30:00,82.37,82.8,81.97,82.61,24873.0,62.6193,62.9462,62.3152,62.8018,24873.0
2016-12-19 10:00:00,82.64,83.03,82.5,83.03,18850.0,62.8246,63.1211,62.7181,63.1211,18850.0
2016-12-19 10:30:00,83.06,83.13,82.87,82.89,37975.0,63.1439,63.1971,62.9994,63.0146,37975.0
2016-12-19 11:00:00,82.83,83.15,82.67,83.15,31005.0,62.969,63.2123,62.8474,63.2123,31005.0
2016-12-19 11:30:00,83.11,83.13,82.82,82.92,17181.0,63.1819,63.1971,62.9614,63.0374,17181.0
2016-12-19 12:00:00,82.96,83.18,82.94,83.12,15855.0,63.0678,63.2351,63.0526,63.1895,15855.0
2016-12-19 12:30:00,83.14,83.4,83.14,83.4,66373.0,63.2047,63.4023,63.2047,63.4023,66373.0
2016-12-19 13:00:00,83.39,83.39,83.17,83.27,69193.0,63.3947,63.3947,63.2275,63.3035,69193.0
2016-12-19 13:30:00,83.19,83.21,82.8,82.93,24775.0,63.2427,63.2579,62.9462,63.045,24775.0
2016-12-19 14:00:00,82.95,82.96,82.4,82.45,30525.0,63.0602,63.0678,62.6421,62.6801,30525.0
2016-12-19 14:30:00,82.41,82.56,82.4,82.44,18689.0,62.6497,62.7638,62.6421,62.6725,18689.0
2016-12-19 15:00:00,82.41,82.5,82.24,82.31,48895.0,62.6497,62.7181,62.5205,62.5737,48895.0
2016-12-19 15:30:00,82.3,82.35,82.14,82.32,159685.0,62.5661,62.6041,62.4445,62.5813,159685.0
2016-12-20 09:30:00,82.24,82.97,81.91,82.94,16136.0,62.5205,63.0754,62.2696,63.0526,16136.0
2016-12-20 10:00:00,82.91,83.0,82.83,83.0,14353.0,63.0298,63.0982,62.969,63.0982,14353.0
2016-12-20 10:30:00,83.0,83.35,82.98,83.23,50936.0,63.0982,63.3643,63.083,63.2731,50936.0
2016-12-20 11:00:00,83.18,83.2,82.82,82.89,98252.0,63.2351,63.2503,62.9614,63.0146,98252.0
2016-12-20 11:30:00,82.89,82.91,82.5,82.57,20826.0,63.0146,63.0298,62.7181,62.7714,20826.0
2016-12-20 12:00:00,82.52,82.88,82.52,82.62,13505.0,62.7333,63.007,62.7333,62.8094,13505.0
2016-12-20 12:30:00,82.65,82.67,82.52,82.57,15349.0,62.8322,62.8474,62.7333,62.7714,15349.0
2016-12-20 13:00:00,82.55,82.59,82.47,82.49,14190.0,62.7561,62.7866,62.6953,62.7105,14190.0
2016-12-20 13:30:00,82.48,82.64,82.39,82.6,15683.0,62.7029,62.8246,62.6345,62.7942,15683.0
2016-12-20 14:00:00,82.59,82.71,82.43,82.58,13300.0,62.7866,62.8778,62.6649,62.779,13300.0
2016-12-20 14:30:00,82.57,82.58,82.2,82.25,38480.0,62.7714,62.779,62.4901,62.5281,38480.0
2016-12-20 15:00:00,82.31,82.52,82.15,82.36,37202.0,62.5737,62.7333,62.4521,62.6117,37202.0
2016-12-20 15:30:00,82.39,82.65,82.37,82.64,135507.0,62.6345,62.8322,62.6193,62.8246,135507.0
2016-12-21 09:30:00,82.75,83.39,82.75,82.94,28285.0,62.9082,63.3947,62.9082,63.0526,28285.0
2016-12-21 10:00:00,82.93,83.42,82.93,83.13,32724.0,63.045,63.4175,63.045,63.1971,32724.0
2016-12-21 10:30:00,83.15,83.27,82.9,82.92,21853.0,63.2123,63.3035,63.0222,63.0374,21853.0
2016-12-21 11:00:00,82.96,83.02,82.72,82.84,41029.0,63.0678,63.1135,62.8854,62.9766,41029.0
2016-12-21 11:30:00,82.85,82.96,82.69,82.75,11631.0,62.9842,63.0678,62.8626,62.9082,11631.0
2016-12-21 12:00:00,82.7,82.79,82.33,82.48,47223.0,62.8702,62.9386,62.5889,62.7029,47223.0
2016-12-21 12:30:00,82.49,82.62,82.29,82.5,15188.0,62.7105,62.8094,62.5585,62.7181,15188.0
2016-12-21 13:00:00,82.5,82.81,82.47,82.57,20557.0,62.7181,62.9538,62.6953,62.7714,20557.0
2016-12-21 13:30:00,82.54,82.58,82.1,82.11,33628.0,62.7485,62.779,62.414,62.4217,33628.0
2016-12-21 14:00:00,82.14,82.16,81.76,81.76,18107.0,62.4445,62.4597,62.1556,62.1556,18107.0
2016-12-21 14:30:00,81.74,81.79,81.55,81.66,21807.0,62.1404,62.1784,61.9959,62.0796,21807.0
2016-12-21 15:00:00,81.7,81.81,81.6,81.72,31107.0,62.11,62.1936,62.0339,62.1252,31107.0
2016-12-21 15:30:00,81.71,81.77,81.38,81.39,82612.0,62.1176,62.1632,61.8667,61.8743,82612.0
2016-12-22 09:30:00,81.24,81.81,81.07,81.29,14287.0,61.7603,62.1936,61.631,61.7983,14287.0
2016-12-22 10:00:00,81.29,81.42,81.04,81.18,38816.0,61.7983,61.8971,61.6082,61.7146,38816.0
2016-12-22 10:30:00,81.17,81.68,81.17,81.64,34462.0,61.707,62.0948,61.707,62.0643,34462.0
2016-12-22 11:00:00,81.62,81.66,81.1,81.19,14711.0,62.0491,62.0796,61.6538,61.7222,14711.0
2016-12-22 11:30:00,81.24,81.65,81.05,81.48,8892.0,61.7603,62.072,61.6158,61.9427,8892.0
2016-12-22 12:00:00,81.49,81.66,81.39,81.62,9519.0,61.9503,62.0796,61.8743,62.0491,9519.0
2016-12-22 12:30:00,81.6,81.86,81.6,81.76,6098.0,62.0339,62.2316,62.0339,62.1556,6098.0
2016-12-22 13:00:00,81.79,82.13,81.71,82.1,38757.0,62.1784,62.4369,62.1176,62.414,38757.0
2016-12-22 13:30:00,82.11,82.27,81.98,82.23,11843.0,62.4217,62.5433,62.3228,62.5129,11843.0
2016-12-22 14:00:00,82.28,82.5,82.25,82.5,10618.0,62.5509,62.7181,62.5281,62.7181,10618.0
2016-12-22 14:30:00,82.51,82.78,82.51,82.73,29366.0,62.7257,62.931,62.7257,62.893,29366.0
2016-12-22 15:00:00,82.79,82.87,82.7,82.81,41771.0,62.9386,62.9994,62.8702,62.9538,41771.0
2016-12-22 15:30:00,82.82,82.88,82.67,82.77,89262.0,62.9614,63.007,62.8474,62.9234,89262.0
2016-12-23 09:30:00,82.77,83.08,82.56,83.06,28908.0,62.9234,63.1591,62.7638,63.1439,28908.0
2016-12-23 10:00:00,83.17,83.19,82.83,83.02,30944.0,63.2275,63.2427,62.969,63.1135,30944.0
2016-12-23 10:30:00,83.01,83.21,83.01,83.16,19097.0,63.1058,63.2579,63.1058,63.2199,19097.0
2016-12-23 11:00:00,83.24,83.31,83.02,83.1,18694.0,63.2807,63.3339,63.1135,63.1743,18694.0
2016-12-23 11:30:00,83.1,83.37,83.09,83.33,14450.0,63.1743,63.3795,63.1667,63.3491,14450.0
2016-12-23 12:00:00,83.32,83.42,83.21,83.27,13409.0,63.3415,63.4175,63.2579,63.3035,13409.0
2016-12-23 12:30:00,83.28,83.38,83.2,83.24,12309.0,63.3111,63.3871,63.2503,63.2807,12309.0
2016-12-23 13:00:00,83.23,83.25,83.14,83.16,14787.0,63.2731,63.2883,63.2047,63.2199,14787.0
2016-12-23 13:30:00,83.12,83.28,83.04,83.24,13643.0,63.1895,63.3111,63.1287,63.2807,13643.0
2016-12-23 14:00:00,83.25,83.32,83.24,83.32,15090.0,63.2883,63.3415,63.2807,63.3415,15090.0
2016-12-23 14:30:00,83.31,83.35,83.24,83.33,24945.0,63.3339,63.3643,63.2807,63.3491,24945.0
2016-12-23 15:00:00,83.36,83.42,83.16,83.18,29178.0,63.3719,63.4175,63.2199,63.2351,29178.0
2016-12-23 15:30:00,83.15,83.34,83.15,83.2,63865.0,63.2123,63.3567,63.2123,63.2503,63865.0
2016-12-27 09:30:00,83.26,83.52,82.81,82.92,14025.0,63.2959,63.4936,62.9538,63.0374,14025.0
2016-12-27 10:00:00,82.93,83.66,82.9,83.58,26657.0,63.045,63.6,63.0222,63.5392,26657.0
2016-12-27 10:30:00,83.57,83.66,83.44,83.65,27484.0,63.5316,63.6,63.4327,63.5924,27484.0
2016-12-27 11:00:00,83.65,83.78,83.45,83.54,15757.0,63.5924,63.6912,63.4403,63.5088,15757.0
2016-12-27 11:30:00,83.55,83.57,83.44,83.54,45423.0,63.5164,63.5316,63.4327,63.5088,45423.0
2016-12-27 12:00:00,83.54,83.56,83.27,83.36,24649.0,63.5088,63.524,63.3035,63.3719,24649.0
2016-12-27 12:30:00,83.31,83.54,83.26,83.54,9921.0,63.3339,63.5088,63.2959,63.5088,9921.0
2016-12-27 13:00:00,83.5,83.68,83.5,83.62,10781.0,63.4784,63.6152,63.4784,63.5696,10781.0
2016-12-27 13:30:00,83.59,83.61,83.43,83.57,10360.0,63.5468,63.562,63.4251,63.5316,10360.0
2016-12-27 14:00:00,83.52,83.57,83.43,83.47,11768.0,63.4936,63.5316,63.4251,63.4556,11768.0
2016-12-27 14:30:00,83.48,83.5,83.19,83.19,12005.0,63.4632,63.4784,63.2427,63.2427,12005.0
2016-12-27 15:00:00,83.19,83.3,83.16,83.23,15642.0,63.2427,63.3263,63.2199,63.2731,15642.0
2016-12-27 15:30:00,83.23,83.23,83.0,83.03,72815.0,63.2731,63.2731,63.0982,63.1211,72815.0
2016-12-28 09:30:00,83.06,83.32,82.3,82.3,28210.0,63.1439,63.3415,62.5661,62.5661,28210.0
2016-12-28 10:00:00,82.38,82.97,82.22,82.78,12407.0,62.6269,63.0754,62.5053,62.931,12407.0
2016-12-28 10:30:00,82.73,82.86,82.47,82.47,8680.0,62.893,62.9918,62.6953,62.6953,8680.0
2016-12-28 11:00:00,82.53,82.62,82.32,82.6,4763.0,62.7409,62.8094,62.5813,62.7942,4763.0
2016-12-28 11:30:00,82.58,82.81,82.51,82.69,7510.0,62.779,62.9538,62.7257,62.8626,7510.0
2016-12-28 12:00:00,82.6,82.63,82.37,82.57,18439.0,62.7942,62.817,62.6193,62.7714,18439.0
2016-12-28 12:30:00,82.55,82.74,82.54,82.61,8182.0,62.7561,62.9006,62.7485,62.8018,8182.0
2016-12-28 13:00:00,82.61,82.63,82.43,82.5,6698.0,62.8018,62.817,62.6649,62.7181,6698.0
2016-12-28 13:30:00,82.54,82.6,82.46,82.53,8886.0,62.7485,62.7942,62.6877,62.7409,8886.0
2016-12-28 14:00:00,82.49,82.66,82.4,82.65,11921.0,62.7105,62.8398,62.6421,62.8322,11921.0
2016-12-28 14:30:00,82.65,82.65,82.38,82.5,9255.0,62.8322,62.8322,62.6269,62.7181,9255.0
2016-12-28 15:00:00,82.51,82.56,82.39,82.4,20865.0,62.7257,62.7638,62.6345,62.6421,20865.0
2016-12-28 15:30:00,82.38,82.81,82.34,82.67,68095.0,62.6269,62.9538,62.5965,62.8474,68095.0
2016-12-29 09:30:00,82.74,83.39,82.53,83.38,12561.0,62.9006,63.3947,62.7409,63.3871,12561.0
2016-12-29 10:00:00,83.38,83.46,83.18,83.23,45127.0,63.3871,63.4479,63.2351,63.2731,45127.0
2016-12-29 10:30:00,83.28,83.44,83.18,83.35,17737.0,63.3111,63.4327,63.2351,63.3643,17737.0
2016-12-29 11:00:00,83.38,83.43,83.29,83.34,28142.0,63.3871,63.4251,63.3187,63.3567,28142.0
2016-12-29 11:30:00,83.36,83.44,83.26,83.39,54248.0,63.3719,63.4327,63.2959,63.3947,54248.0
2016-12-29 12:00:00,83.39,83.4,83.22,83.33,12055.0,63.3947,63.4023,63.2655,63.3491,12055.0
2016-12-29 12:30:00,83.33,83.33,83.08,83.11,3750.0,63.3491,63.3491,63.1591,63.1819,3750.0
2016-12-29 13:00:00,83.12,83.17,82.97,83.0,9582.0,63.1895,63.2275,63.0754,63.0982,9582.0
2016-12-29 13:30:00,82.97,83.28,82.97,83.21,8967.0,63.0754,63.3111,63.0754,63.2579,8967.0
2016-12-29 14:00:00,83.27,83.32,83.19,83.21,22813.0,63.3035,63.3415,63.2427,63.2579,22813.0
2016-12-29 14:30:00,83.22,83.33,83.2,83.26,22955.0,63.2655,63.3491,63.2503,63.2959,22955.0
2016-12-29 15:00:00,83.24,83.3,83.13,83.17,32079.0,63.2807,63.3263,63.1971,63.2275,32079.0
2016-12-29 15:30:00,83.2,83.29,83.14,83.27,78537.0,63.2503,63.3187,63.2047,63.3035,78537.0
2016-12-30 09:30:00,83.07,83.69,82.53,83.53,22435.0,63.1515,63.6228,62.7409,63.5012,22435.0
2016-12-30 10:00:00,83.64,83.74,83.24,83.41,13277.0,63.5848,63.6608,63.2807,63.4099,13277.0
2016-12-30 10:30:00,83.65,83.93,83.65,83.84,12911.0,63.5924,63.8053,63.5924,63.7368,12911.0
2016-12-30 11:00:00,83.79,83.96,83.73,83.75,14539.0,63.6988,63.8281,63.6532,63.6684,14539.0
2016-12-30 11:30:00,83.71,83.85,83.61,83.76,16295.0,63.638,63.7444,63.562,63.676,16295.0
2016-12-30 12:00:00,83.66,84.04,83.65,84.04,8899.0,63.6,63.8889,63.5924,63.8889,8899.0
2016-12-30 12:30:00,84.04,84.2,83.87,84.07,19478.0,63.8889,64.0105,63.7596,63.9117,19478.0
2016-12-30 13:00:00,84.13,84.31,84.1,84.31,11397.0,63.9573,64.0941,63.9345,64.0941,11397.0
2016-12-30 13:30:00,84.33,84.55,84.33,84.4,10705.0,64.1093,64.2766,64.1093,64.1626,10705.0
2016-12-30 14:00:00,84.41,84.47,84.34,84.36,17376.0,64.1702,64.2158,64.1169,64.1321,17376.0
2016-12-30 14:30:00,84.32,84.33,83.83,84.02,28970.0,64.1017,64.1093,63.7292,63.8737,28970.0
2016-12-30 15:00:00,84.05,84.26,83.94,84.21,24823.0,63.8965,64.0561,63.8129,64.0181,24823.0
2016-12-30 15:30:00,84.21,84.21,83.98,84.08,81774.0,64.0181,64.0181,63.8433,63.9193,81774.0
2017-01-03 09:30:00,84.19,84.58,83.56,83.82,45139.0,64.0029,64.2994,63.524,63.7216,45139.0
2017-01-03 10:00:00,83.78,84.02,83.22,83.88,43471.0,63.6912,63.8737,63.2655,63.7672,43471.0
2017-01-03 10:30:00,83.92,84.13,83.72,84.0,28083.0,63.7976,63.9573,63.6456,63.8585,28083.0
2017-01-03 11:00:00,83.96,84.02,83.78,83.95,22197.0,63.8281,63.8737,63.6912,63.8205,22197.0
2017-01-03 11:30:00,83.98,84.24,83.85,83.98,33620.0,63.8433,64.0409,63.7444,63.8433,33620.0
2017-01-03 12:00:00,84.03,84.34,83.91,84.14,23846.0,63.8813,64.1169,63.79,63.9649,23846.0
2017-01-03 12:30:00,84.14,84.21,83.88,83.97,45795.0,63.9649,64.0181,63.7672,63.8357,45795.0
2017-01-03 13:00:00,83.97,83.98,83.72,83.83,26931.0,63.8357,63.8433,63.6456,63.7292,26931.0
2017-01-03 13:30:00,83.8,83.86,83.7,83.71,33344.0,63.7064,63.752,63.6304,63.638,33344.0
2017-01-03 14:00:00,83.7,83.83,83.48,83.72,14919.0,63.6304,63.7292,63.4632,63.6456,14919.0
2017-01-03 14:30:00,83.69,83.84,83.66,83.69,33880.0,63.6228,63.7368,63.6,63.6228,33880.0
2017-01-03 15:00:00,83.69,83.78,83.45,83.58,22177.0,63.6228,63.6912,63.4403,63.5392,22177.0
2017-01-03 15:30:00,83.55,84.07,83.55,84.05,79313.0,63.5164,63.9117,63.5164,63.8965,79313.0
2017-01-04 09:30:00,84.24,84.75,84.15,84.67,23122.0,64.0409,64.4286,63.9725,64.3678,23122.0
2017-01-04 10:00:00,84.67,84.89,84.28,84.79,24667.0,64.3678,64.5351,64.0713,64.459,24667.0
2017-01-04 10:30:00,84.82,84.88,84.53,84.73,24190.0,64.4818,64.5275,64.2614,64.4134,24190.0
2017-01-04 11:00:00,84.78,85.27,84.69,85.18,21157.0,64.4514,64.8239,64.383,64.7555,21157.0
2017-01-04 11:30:00,85.17,85.37,85.05,85.37,19885.0,64.7479,64.9,64.6567,64.9,19885.0
2017-01-04 12:00:00,85.37,85.62,85.34,85.54,21279.0,64.9,65.09,64.8772,65.0292,21279.0
2017-01-04 12:30:00,85.58,85.58,85.21,85.27,9922.0,65.0596,65.0596,64.7783,64.8239,9922.0
2017-01-04 13:00:00,85.22,85.31,85.14,85.29,9104.0,64.7859,64.8544,64.7251,64.8392,9104.0
2017-01-04 13:30:00,85.29,85.38,85.17,85.17,15975.0,64.8392,64.9076,64.7479,64.7479,15975.0
2017-01-04 14:00:00,85.11,85.45,85.11,85.42,16642.0,64.7023,64.9608,64.7023,64.938,16642.0
2017-01-04 14:30:00,85.42,85.55,85.34,85.43,26835.0,64.938,65.0368,64.8772,64.9456,26835.0
2017-01-04 15:00:00,85.4,85.48,85.1,85.2,73071.0,64.9228,64.9836,64.6947,64.7707,73071.0
2017-01-04 15:30:00,85.2,85.32,85.1,85.27,193295.0,64.7707,64.862,64.6947,64.8239,193295.0
2017-01-05 09:30:00,84.88,85.49,84.25,84.88,17261.0,64.5275,64.9912,64.0485,64.5275,17261.0
2017-01-05 10:00:00,84.98,85.51,84.83,85.51,143046.0,64.6035,65.0064,64.4894,65.0064,143046.0
2017-01-05 10:30:00,85.55,85.7,85.42,85.67,31194.0,65.0368,65.1508,64.938,65.128,31194.0
2017-01-05 11:00:00,85.67,85.78,85.4,85.44,20463.0,65.128,65.2117,64.9228,64.9532,20463.0
2017-01-05 11:30:00,85.49,85.59,85.4,85.54,16623.0,64.9912,65.0672,64.9228,65.0292,16623.0
2017-01-05 12:00:00,85.5,85.55,85.36,85.53,12248.0,64.9988,65.0368,64.8924,65.0216,12248.0
2017-01-05 12:30:00,85.5,85.54,85.35,85.5,11392.0,64.9988,65.0292,64.8848,64.9988,11392.0
2017-01-05 13:00:00,85.5,85.63,85.49,85.63,9894.0,64.9988,65.0976,64.9912,65.0976,9894.0
2017-01-05 13:30:00,85.61,85.91,85.57,85.89,23002.0,65.0824,65.3105,65.052,65.2953,23002.0
2017-01-05 14:00:00,85.89,85.96,85.61,85.66,13690.0,65.2953,65.3485,65.0824,65.1204,13690.0
2017-01-05 14:30:00,85.69,85.69,85.37,85.39,95429.0,65.1432,65.1432,64.9,64.9152,95429.0
2017-01-05 15:00:00,85.4,85.43,85.25,85.31,73489.0,64.9228,64.9456,64.8087,64.8544,73489.0
2017-01-05 15:30:00,85.28,85.39,85.19,85.2,208347.0,64.8315,64.9152,64.7631,64.7707,208347.0
2017-01-06 09:30:00,85.0,85.45,84.61,85.35,61639.0,64.6187,64.9608,64.3222,64.8848,61639.0
2017-01-06 10:00:00,85.36,85.44,85.08,85.21,34018.0,64.8924,64.9532,64.6795,64.7783,34018.0
2017-01-06 10:30:00,85.18,85.34,85.11,85.19,19630.0,64.7555,64.8772,64.7023,64.7631,19630.0
2017-01-06 11:00:00,85.22,85.28,85.01,85.06,30699.0,64.7859,64.8315,64.6263,64.6643,30699.0
2017-01-06 11:30:00,85.01,85.13,84.96,85.0,51249.0,64.6263,64.7175,64.5883,64.6187,51249.0
2017-01-06 12:00:00,85.01,85.07,84.91,85.0,23578.0,64.6263,64.6719,64.5503,64.6187,23578.0
2017-01-06 12:30:00,85.03,85.28,84.96,85.21,72077.0,64.6415,64.8315,64.5883,64.7783,72077.0
2017-01-06 13:00:00,85.22,85.28,84.97,85.03,30598.0,64.7859,64.8315,64.5959,64.6415,30598.0
2017-01-06 13:30:00,85.06,85.1,84.98,85.0,30515.0,64.6643,64.6947,64.6035,64.6187,30515.0
2017-01-06 14:00:00,85.0,85.08,84.91,84.91,58878.0,64.6187,64.6795,64.5503,64.5503,58878.0
2017-01-06 14:30:00,84.88,84.95,84.76,84.84,17773.0,64.5275,64.5807,64.4362,64.4971,17773.0
2017-01-06 15:00:00,84.84,84.91,84.72,84.83,34866.0,64.4971,64.5503,64.4058,64.4894,34866.0
2017-01-06 15:30:00,84.85,85.04,84.76,84.8,151852.0,64.5047,64.6491,64.4362,64.4666,151852.0
2017-01-09 09:30:00,84.91,84.91,84.15,84.77,16769.0,64.5503,64.5503,63.9725,64.4438,16769.0
2017-01-09 10:00:00,84.69,84.95,84.28,84.32,20848.0,64.383,64.5807,64.0713,64.1017,20848.0
2017-01-09 10:30:00,84.28,84.38,83.95,84.06,15063.0,64.0713,64.1474,63.8205,63.9041,15063.0
2017-01-09 11:00:00,84.04,84.26,83.97,84.07,9707.0,63.8889,64.0561,63.8357,63.9117,9707.0
2017-01-09 11:30:00,84.09,84.39,83.98,84.38,10183.0,63.9269,64.155,63.8433,64.1474,10183.0
2017-01-09 12:00:00,84.33,84.39,84.21,84.33,7815.0,64.1093,64.155,64.0181,64.1093,7815.0
2017-01-09 12:30:00,84.34,84.4,84.19,84.19,19821.0,64.1169,64.1626,64.0029,64.0029,19821.0
2017-01-09 13:00:00,84.23,84.38,84.14,84.38,10925.0,64.0333,64.1474,63.9649,64.1474,10925.0
2017-01-09 13:30:00,84.35,84.39,84.23,84.29,9398.0,64.1245,64.155,64.0333,64.0789,9398.0
2017-01-09 14:00:00,84.3,84.35,84.23,84.34,12142.0,64.0865,64.1245,64.0333,64.1169,12142.0
2017-01-09 14:30:00,84.35,84.35,84.13,84.15,12750.0,64.1245,64.1245,63.9573,63.9725,12750.0
2017-01-09 15:00:00,84.14,84.22,83.98,84.15,15164.0,63.9649,64.0257,63.8433,63.9725,15164.0
2017-01-09 15:30:00,84.16,84.16,84.0,84.03,53260.0,63.9801,63.9801,63.8585,63.8813,53260.0
2017-01-10 09:30:00,83.83,83.83,83.18,83.24,51491.0,63.7292,63.7292,63.2351,63.2807,51491.0
2017-01-10 10:00:00,83.29,83.75,83.27,83.37,23963.0,63.3187,63.6684,63.3035,63.3795,23963.0
2017-01-10 10:30:00,83.37,83.37,83.02,83.12,18168.0,63.3795,63.3795,63.1135,63.1895,18168.0
2017-01-10 11:00:00,83.13,83.45,83.05,83.28,70425.0,63.1971,63.4403,63.1363,63.3111,70425.0
2017-01-10 11:30:00,83.31,83.39,83.06,83.14,21807.0,63.3339,63.3947,63.1439,63.2047,21807.0
2017-01-10 12:00:00,83.13,83.22,83.0,83.02,16956.0,63.1971,63.2655,63.0982,63.1135,16956.0
2017-01-10 12:30:00,83.0,83.22,83.0,83.13,16629.0,63.0982,63.2655,63.0982,63.1971,16629.0
2017-01-10 13:00:00,83.13,83.15,83.04,83.11,39411.0,63.1971,63.2123,63.1287,63.1819,39411.0
2017-01-10 13:30:00,83.15,83.24,83.06,83.14,22474.0,63.2123,63.2807,63.1439,63.2047,22474.0
2017-01-10 14:00:00,83.12,83.12,82.95,83.05,37308.0,63.1895,63.1895,63.0602,63.1363,37308.0
2017-01-10 14:30:00,83.05,83.08,82.96,83.0,37156.0,63.1363,63.1591,63.0678,63.0982,37156.0
2017-01-10 15:00:00,82.98,83.02,82.87,82.87,27518.0,63.083,63.1135,62.9994,62.9994,27518.0
2017-01-10 15:30:00,82.9,82.94,82.68,82.7,124891.0,63.0222,63.0526,62.855,62.8702,124891.0
2017-01-11 09:30:00,82.81,82.89,82.36,82.71,12817.0,62.9538,63.0146,62.6117,62.8778,12817.0
2017-01-11 10:00:00,82.63,82.87,82.43,82.5,12955.0,62.817,62.9994,62.6649,62.7181,12955.0
2017-01-11 10:30:00,82.49,82.63,82.38,82.5,21969.0,62.7105,62.817,62.6269,62.7181,21969.0
2017-01-11 11:00:00,82.49,82.98,82.44,82.91,22179.0,62.7105,63.083,62.6725,63.0298,22179.0
2017-01-11 11:30:00,82.86,82.87,82.52,82.65,14477.0,62.9918,62.9994,62.7333,62.8322,14477.0
2017-01-11 12:00:00,82.68,82.8,82.63,82.76,7950.0,62.855,62.9462,62.817,62.9158,7950.0
2017-01-11 12:30:00,82.79,82.86,82.7,82.75,9901.0,62.9386,62.9918,62.8702,62.9082,9901.0
2017-01-11 13:00:00,82.75,82.87,82.73,82.8,18826.0,62.9082,62.9994,62.893,62.9462,18826.0
2017-01-11 13:30:00,82.8,82.94,82.77,82.78,12350.0,62.9462,63.0526,62.9234,62.931,12350.0
2017-01-11 14:00:00,82.77,82.81,82.55,82.55,15651.0,62.9234,62.9538,62.7561,62.7561,15651.0
2017-01-11 14:30:00,82.57,82.64,82.52,82.57,12606.0,62.7714,62.8246,62.7333,62.7714,12606.0
2017-01-11 15:00:00,82.57,82.61,82.24,82.24,31956.0,62.7714,62.8018,62.5205,62.5205,31956.0
2017-01-11 15:30:00,82.24,82.31,82.02,82.19,70609.0,62.5205,62.5737,62.3532,62.4825,70609.0
2017-01-12 09:30:00,82.17,82.17,81.57,81.8,42031.0,62.4673,62.4673,62.0111,62.186,42031.0
2017-01-12 10:00:00,81.75,81.75,81.02,81.29,80675.0,62.148,62.148,61.593,61.7983,80675.0
2017-01-12 10:30:00,81.29,82.03,81.18,82.03,25987.0,61.7983,62.3608,61.7146,62.3608,25987.0
2017-01-12 11:00:00,81.99,82.11,81.78,82.0,14699.0,62.3304,62.4217,62.1708,62.338,14699.0
2017-01-12 11:30:00,82.02,82.12,81.74,81.75,19995.0,62.3532,62.4293,62.1404,62.148,19995.0
2017-01-12 12:00:00,81.73,81.96,81.69,81.7,12861.0,62.1328,62.3076,62.1024,62.11,12861.0
2017-01-12 12:30:00,81.73,82.0,81.71,81.86,23061.0,62.1328,62.338,62.1176,62.2316,23061.0
2017-01-12 13:00:00,81.87,82.05,81.74,82.03,22513.0,62.2392,62.376,62.1404,62.3608,22513.0
2017-01-12 13:30:00,82.06,82.19,82.0,82.12,13776.0,62.3836,62.4825,62.338,62.4293,13776.0
2017-01-12 14:00:00,82.11,82.28,82.09,82.14,104731.0,62.4217,62.5509,62.4064,62.4445,104731.0
2017-01-12 14:30:00,82.14,82.39,82.0,82.06,117176.0,62.4445,62.6345,62.338,62.3836,117176.0
2017-01-12 15:00:00,82.11,82.16,81.92,81.92,56031.0,62.4217,62.4597,62.2772,62.2772,56031.0
2017-01-12 15:30:00,81.92,82.22,81.9,82.08,206571.0,62.2772,62.5053,62.262,62.3988,206571.0
2017-01-13 09:30:00,82.0,82.72,82.0,82.2,25199.0,62.338,62.8854,62.338,62.4901,25199.0
2017-01-13 10:00:00,82.2,82.26,81.86,82.11,34180.0,62.4901,62.5357,62.2316,62.4217,34180.0
2017-01-13 10:30:00,82.1,82.18,81.9,81.94,39633.0,62.414,62.4749,62.262,62.2924,39633.0
2017-01-13 11:00:00,81.94,82.1,81.83,81.91,27585.0,62.2924,62.414,62.2088,62.2696,27585.0
2017-01-13 11:30:00,81.9,82.01,81.84,82.01,12377.0,62.262,62.3456,62.2164,62.3456,12377.0
2017-01-13 12:00:00,82.02,82.08,81.92,81.96,22979.0,62.3532,62.3988,62.2772,62.3076,22979.0
2017-01-13 12:30:00,82.0,82.05,81.89,81.95,8500.0,62.338,62.376,62.2544,62.3,8500.0
2017-01-13 13:00:00,81.94,82.0,81.85,81.85,13443.0,62.2924,62.338,62.224,62.224,13443.0
2017-01-13 13:30:00,81.86,82.0,81.86,81.92,9598.0,62.2316,62.338,62.2316,62.2772,9598.0
2017-01-13 14:00:00,81.92,81.94,81.87,81.89,14202.0,62.2772,62.2924,62.2392,62.2544,14202.0
2017-01-13 14:30:00,81.89,82.04,81.88,81.98,11850.0,62.2544,62.3684,62.2468,62.3228,11850.0
2017-01-13 15:00:00,82.0,82.0,81.89,81.95,11806.0,62.338,62.338,62.2544,62.3,11806.0
2017-01-13 15:30:00,81.95,82.04,81.9,81.94,151516.0,62.3,62.3684,62.262,62.2924,151516.0
2017-01-17 09:30:00,82.2,83.0,81.5,82.6,20920.0,62.4901,63.0982,61.9579,62.7942,20920.0
2017-01-17 10:00:00,82.47,82.91,82.45,82.79,13820.0,62.6953,63.0298,62.6801,62.9386,13820.0
2017-01-17 10:30:00,82.75,82.84,82.5,82.62,15735.0,62.9082,62.9766,62.7181,62.8094,15735.0
2017-01-17 11:00:00,82.59,82.69,82.4,82.5,7346.0,62.7866,62.8626,62.6421,62.7181,7346.0
2017-01-17 11:30:00,82.53,82.56,82.43,82.43,9548.0,62.7409,62.7638,62.6649,62.6649,9548.0
2017-01-17 12:00:00,82.41,82.62,82.41,82.56,20223.0,62.6497,62.8094,62.6497,62.7638,20223.0
2017-01-17 12:30:00,82.56,82.64,82.48,82.5,8302.0,62.7638,62.8246,62.7029,62.7181,8302.0
2017-01-17 13:00:00,82.51,82.54,82.47,82.49,11854.0,62.7257,62.7485,62.6953,62.7105,11854.0
2017-01-17 13:30:00,82.46,82.55,82.46,82.48,24070.0,62.6877,62.7561,62.6877,62.7029,24070.0
2017-01-17 14:00:00,82.47,82.5,82.43,82.5,8697.0,62.6953,62.7181,62.6649,62.7181,8697.0
2017-01-17 14:30:00,82.52,82.52,82.43,82.47,12385.0,62.7333,62.7333,62.6649,62.6953,12385.0
2017-01-17 15:00:00,82.48,82.49,82.38,82.39,27424.0,62.7029,62.7105,62.6269,62.6345,27424.0
2017-01-17 15:30:00,82.39,82.59,82.39,82.55,97522.0,62.6345,62.7866,62.6345,62.7561,97522.0
2017-01-18 09:30:00,82.69,83.06,82.33,83.02,21858.0,62.8626,63.1439,62.5889,63.1135,21858.0
2017-01-18 10:00:00,82.98,83.05,82.76,82.77,12636.0,63.083,63.1363,62.9158,62.9234,12636.0
2017-01-18 10:30:00,82.78,82.8,82.49,82.67,11406.0,62.931,62.9462,62.7105,62.8474,11406.0
2017-01-18 11:00:00,82.66,82.99,82.66,82.92,12555.0,62.8398,63.0906,62.8398,63.0374,12555.0
2017-01-18 11:30:00,82.9,83.05,82.87,82.98,28269.0,63.0222,63.1363,62.9994,63.083,28269.0
2017-01-18 12:00:00,83.01,83.2,82.96,83.1,11870.0,63.1058,63.2503,63.0678,63.1743,11870.0
2017-01-18 12:30:00,83.13,83.36,83.12,83.24,10617.0,63.1971,63.3719,63.1895,63.2807,10617.0
2017-01-18 13:00:00,83.23,83.28,83.13,83.28,9500.0,63.2731,63.3111,63.1971,63.3111,9500.0
2017-01-18 13:30:00,83.31,83.35,83.1,83.1,7325.0,63.3339,63.3643,63.1743,63.1743,7325.0
2017-01-18 14:00:00,83.12,83.12,82.97,83.05,10999.0,63.1895,63.1895,63.0754,63.1363,10999.0
2017-01-18 14:30:00,83.07,83.07,82.88,83.03,16237.0,63.1515,63.1515,63.007,63.1211,16237.0
2017-01-18 15:00:00,83.02,83.02,82.74,82.85,14171.0,63.1135,63.1135,62.9006,62.9842,14171.0
2017-01-18 15:30:00,82.86,82.92,82.82,82.85,33740.0,62.9918,63.0374,62.9614,62.9842,33740.0
2017-01-19 09:30:00,82.42,82.5,82.01,82.12,11514.0,62.6573,62.7181,62.3456,62.4293,11514.0
2017-01-19 10:00:00,82.05,82.39,81.92,82.36,17032.0,62.376,62.6345,62.2772,62.6117,17032.0
2017-01-19 10:30:00,82.3,82.64,82.23,82.46,12156.0,62.5661,62.8246,62.5129,62.6877,12156.0
2017-01-19 11:00:00,82.42,82.76,82.38,82.76,28820.0,62.6573,62.9158,62.6269,62.9158,28820.0
2017-01-19 11:30:00,82.74,82.85,82.68,82.8,20607.0,62.9006,62.9842,62.855,62.9462,20607.0
2017-01-19 12:00:00,82.81,82.85,82.59,82.61,17363.0,62.9538,62.9842,62.7866,62.8018,17363.0
2017-01-19 12:30:00,82.57,82.72,82.53,82.61,7998.0,62.7714,62.8854,62.7409,62.8018,7998.0
2017-01-19 13:00:00,82.6,82.68,82.47,82.52,7865.0,62.7942,62.855,62.6953,62.7333,7865.0
2017-01-19 13:30:00,82.53,82.56,82.44,82.55,8006.0,62.7409,62.7638,62.6725,62.7561,8006.0
2017-01-19 14:00:00,82.62,82.74,82.52,82.63,9173.0,62.8094,62.9006,62.7333,62.817,9173.0
2017-01-19 14:30:00,82.59,82.69,82.49,82.53,10101.0,62.7866,62.8626,62.7105,62.7409,10101.0
2017-01-19 15:00:00,82.51,82.63,82.46,82.56,10803.0,62.7257,62.817,62.6877,62.7638,10803.0
2017-01-19 15:30:00,82.56,82.64,82.45,82.59,82021.0,62.7638,62.8246,62.6801,62.7866,82021.0
2017-01-20 09:30:00,82.31,82.88,82.31,82.78,25101.0,62.5737,63.007,62.5737,62.931,25101.0
2017-01-20 10:00:00,82.72,83.11,82.71,83.01,12055.0,62.8854,63.1819,62.8778,63.1058,12055.0
2017-01-20 10:30:00,83.02,83.17,83.02,83.09,16550.0,63.1135,63.2275,63.1135,63.1667,16550.0
2017-01-20 11:00:00,83.11,83.22,83.04,83.18,14837.0,63.1819,63.2655,63.1287,63.2351,14837.0
2017-01-20 11:30:00,83.18,83.5,83.14,83.34,29087.0,63.2351,63.4784,63.2047,63.3567,29087.0
2017-01-20 12:00:00,83.33,83.68,83.32,83.64,42076.0,63.3491,63.6152,63.3415,63.5848,42076.0
2017-01-20 12:30:00,83.62,83.86,83.58,83.86,21780.0,63.5696,63.752,63.5392,63.752,21780.0
2017-01-20 13:00:00,83.83,83.92,83.77,83.77,15805.0,63.7292,63.7976,63.6836,63.6836,15805.0
2017-01-20 13:30:00,83.77,83.8,83.39,83.47,40122.0,63.6836,63.7064,63.3947,63.4556,40122.0
2017-01-20 14:00:00,83.47,83.49,83.22,83.22,55537.0,63.4556,63.4708,63.2655,63.2655,55537.0
2017-01-20 14:30:00,83.23,83.25,83.06,83.1,38598.0,63.2731,63.2883,63.1439,63.1743,38598.0
2017-01-20 15:00:00,83.09,83.16,82.92,82.92,39477.0,63.1667,63.2199,63.0374,63.0374,39477.0
2017-01-20 15:30:00,82.91,83.06,82.88,82.94,95836.0,63.0298,63.1439,63.007,63.0526,95836.0
2017-01-23 09:30:00,82.54,82.71,82.27,82.57,59616.0,62.7485,62.8778,62.5433,62.7714,59616.0
2017-01-23 10:00:00,82.57,82.78,82.49,82.65,53762.0,62.7714,62.931,62.7105,62.8322,53762.0
2017-01-23 10:30:00,82.66,82.81,82.64,82.69,32189.0,62.8398,62.9538,62.8246,62.8626,32189.0
2017-01-23 11:00:00,82.71,82.81,82.42,82.44,35193.0,62.8778,62.9538,62.6573,62.6725,35193.0
2017-01-23 11:30:00,82.44,82.46,82.16,82.37,45565.0,62.6725,62.6877,62.4597,62.6193,45565.0
2017-01-23 12:00:00,82.4,82.56,82.39,82.52,12061.0,62.6421,62.7638,62.6345,62.7333,12061.0
2017-01-23 12:30:00,82.52,82.6,82.39,82.4,14781.0,62.7333,62.7942,62.6345,62.6421,14781.0
2017-01-23 13:00:00,82.38,82.48,82.33,82.44,63583.0,62.6269,62.7029,62.5889,62.6725,63583.0
2017-01-23 13:30:00,82.43,82.72,82.43,82.69,11775.0,62.6649,62.8854,62.6649,62.8626,11775.0
2017-01-23 14:00:00,82.71,82.89,82.68,82.89,19047.0,62.8778,63.0146,62.855,63.0146,19047.0
2017-01-23 14:30:00,82.87,82.88,82.76,82.86,17895.0,62.9994,63.007,62.9158,62.9918,17895.0
2017-01-23 15:00:00,82.87,82.99,82.85,82.86,31779.0,62.9994,63.0906,62.9842,62.9918,31779.0
2017-01-23 15:30:00,82.89,83.0,82.8,82.84,58311.0,63.0146,63.0982,62.9462,62.9766,58311.0
2017-01-24 09:30:00,82.97,83.44,82.74,83.19,23659.0,63.0754,63.4327,62.9006,63.2427,23659.0
2017-01-24 10:00:00,83.37,83.52,83.2,83.3,13670.0,63.3795,63.4936,63.2503,63.3263,13670.0
2017-01-24 10:30:00,83.2,83.26,82.57,82.81,19844.0,63.2503,63.2959,62.7714,62.9538,19844.0
2017-01-24 11:00:00,82.8,83.3,82.8,83.23,45909.0,62.9462,63.3263,62.9462,63.2731,45909.0
2017-01-24 11:30:00,83.26,83.36,83.11,83.24,11540.0,63.2959,63.3719,63.1819,63.2807,11540.0
2017-01-24 12:00:00,83.27,83.3,83.08,83.17,18609.0,63.3035,63.3263,63.1591,63.2275,18609.0
2017-01-24 12:30:00,83.18,83.24,83.11,83.2,16571.0,63.2351,63.2807,63.1819,63.2503,16571.0
2017-01-24 13:00:00,83.2,83.21,83.05,83.06,20897.0,63.2503,63.2579,63.1363,63.1439,20897.0
2017-01-24 13:30:00,83.06,83.26,83.03,83.11,11579.0,63.1439,63.2959,63.1211,63.1819,11579.0
2017-01-24 14:00:00,83.08,83.1,82.93,83.03,32361.0,63.1591,63.1743,63.045,63.1211,32361.0
2017-01-24 14:30:00,83.06,83.18,83.01,83.17,9440.0,63.1439,63.2351,63.1058,63.2275,9440.0
2017-01-24 15:00:00,83.14,83.16,82.93,83.01,12730.0,63.2047,63.2199,63.045,63.1058,12730.0
2017-01-24 15:30:00,83.05,83.3,83.04,83.21,45928.0,63.1363,63.3263,63.1287,63.2579,45928.0
2017-01-25 09:30:00,82.92,83.27,82.77,82.77,14332.0,63.0374,63.3035,62.9234,62.9234,14332.0
2017-01-25 10:00:00,82.79,83.01,82.71,82.92,6652.0,62.9386,63.1058,62.8778,63.0374,6652.0
2017-01-25 10:30:00,82.86,82.91,82.5,82.66,29217.0,62.9918,63.0298,62.7181,62.8398,29217.0
2017-01-25 11:00:00,82.66,82.83,82.59,82.67,31881.0,62.8398,62.969,62.7866,62.8474,31881.0
2017-01-25 11:30:00,82.67,82.75,82.56,82.75,20081.0,62.8474,62.9082,62.7638,62.9082,20081.0
2017-01-25 12:00:00,82.71,82.81,82.68,82.76,6636.0,62.8778,62.9538,62.855,62.9158,6636.0
2017-01-25 12:30:00,82.73,82.81,82.72,82.76,4585.0,62.893,62.9538,62.8854,62.9158,4585.0
2017-01-25 13:00:00,82.74,82.76,82.56,82.6,8663.0,62.9006,62.9158,62.7638,62.7942,8663.0
2017-01-25 13:30:00,82.6,82.78,82.6,82.75,9892.0,62.7942,62.931,62.7942,62.9082,9892.0
2017-01-25 14:00:00,82.73,82.76,82.65,82.76,7281.0,62.893,62.9158,62.8322,62.9158,7281.0
2017-01-25 14:30:00,82.74,82.84,82.74,82.79,13675.0,62.9006,62.9766,62.9006,62.9386,13675.0
2017-01-25 15:00:00,82.79,82.9,82.78,82.81,20682.0,62.9386,63.0222,62.931,62.9538,20682.0
2017-01-25 15:30:00,82.8,82.99,82.75,82.85,55251.0,62.9462,63.0906,62.9082,62.9842,55251.0
2017-01-26 09:30:00,83.03,83.3,82.63,83.01,17806.0,63.1211,63.3263,62.817,63.1058,17806.0
2017-01-26 10:00:00,83.08,83.15,82.78,82.8,39687.0,63.1591,63.2123,62.931,62.9462,39687.0
2017-01-26 10:30:00,82.9,82.95,82.6,82.82,7337.0,63.0222,63.0602,62.7942,62.9614,7337.0
2017-01-26 11:00:00,82.81,82.86,82.66,82.72,8605.0,62.9538,62.9918,62.8398,62.8854,8605.0
2017-01-26 11:30:00,82.75,82.95,82.73,82.94,9308.0,62.9082,63.0602,62.893,63.0526,9308.0
2017-01-26 12:00:00,82.92,83.3,82.92,83.25,24448.0,63.0374,63.3263,63.0374,63.2883,24448.0
2017-01-26 12:30:00,83.25,83.44,83.18,83.38,36203.0,63.2883,63.4327,63.2351,63.3871,36203.0
2017-01-26 13:00:00,83.33,83.46,83.3,83.43,15641.0,63.3491,63.4479,63.3263,63.4251,15641.0
2017-01-26 13:30:00,83.42,83.54,83.17,83.26,15292.0,63.4175,63.5088,63.2275,63.2959,15292.0
2017-01-26 14:00:00,83.25,83.33,83.2,83.3,28336.0,63.2883,63.3491,63.2503,63.3263,28336.0
2017-01-26 14:30:00,83.32,83.41,83.29,83.32,41694.0,63.3415,63.4099,63.3187,63.3415,41694.0
2017-01-26 15:00:00,83.32,83.34,83.23,83.23,24603.0,63.3415,63.3567,63.2731,63.2731,24603.0
2017-01-26 15:30:00,83.23,83.28,83.18,83.26,80431.0,63.2731,63.3111,63.2351,63.2959,80431.0
2017-01-27 09:30:00,83.47,83.56,82.67,82.83,9626.0,63.4556,63.524,62.8474,62.969,9626.0
2017-01-27 10:00:00,82.84,82.84,82.54,82.62,5951.0,62.9766,62.9766,62.7485,62.8094,5951.0
2017-01-27 10:30:00,82.58,82.64,82.39,82.58,16300.0,62.779,62.8246,62.6345,62.779,16300.0
2017-01-27 11:00:00,82.59,82.87,82.55,82.7,45976.0,62.7866,62.9994,62.7561,62.8702,45976.0
2017-01-27 11:30:00,82.71,83.03,82.71,82.97,23496.0,62.8778,63.1211,62.8778,63.0754,23496.0
2017-01-27 12:00:00,82.97,83.03,82.87,82.99,19284.0,63.0754,63.1211,62.9994,63.0906,19284.0
2017-01-27 12:30:00,83.04,83.12,82.75,82.81,14322.0,63.1287,63.1895,62.9082,62.9538,14322.0
2017-01-27 13:00:00,82.79,82.81,82.6,82.6,15337.0,62.9386,62.9538,62.7942,62.7942,15337.0
2017-01-27 13:30:00,82.6,82.72,82.55,82.71,22521.0,62.7942,62.8854,62.7561,62.8778,22521.0
2017-01-27 14:00:00,82.68,82.71,82.59,82.59,34328.0,62.855,62.8778,62.7866,62.7866,34328.0
2017-01-27 14:30:00,82.59,82.6,82.26,82.32,35459.0,62.7866,62.7942,62.5357,62.5813,35459.0
2017-01-27 15:00:00,82.33,82.68,82.32,82.67,31236.0,62.5889,62.855,62.5813,62.8474,31236.0
2017-01-27 15:30:00,82.64,82.87,82.64,82.81,79560.0,62.8246,62.9994,62.8246,62.9538,79560.0
2017-01-30 09:30:00,82.59,83.14,82.31,82.67,25155.0,62.7866,63.2047,62.5737,62.8474,25155.0
2017-01-30 10:00:00,82.61,82.75,82.41,82.75,34569.0,62.8018,62.9082,62.6497,62.9082,34569.0
2017-01-30 10:30:00,82.72,82.97,82.66,82.87,31847.0,62.8854,63.0754,62.8398,62.9994,31847.0
2017-01-30 11:00:00,82.82,82.83,82.57,82.65,23774.0,62.9614,62.969,62.7714,62.8322,23774.0
2017-01-30 11:30:00,82.65,82.68,82.36,82.41,10759.0,62.8322,62.855,62.6117,62.6497,10759.0
2017-01-30 12:00:00,82.42,82.47,82.22,82.27,15655.0,62.6573,62.6953,62.5053,62.5433,15655.0
2017-01-30 12:30:00,82.24,82.27,82.06,82.1,9477.0,62.5205,62.5433,62.3836,62.414,9477.0
2017-01-30 13:00:00,82.1,82.33,82.1,82.2,12640.0,62.414,62.5889,62.414,62.4901,12640.0
2017-01-30 13:30:00,82.2,82.33,82.15,82.29,21989.0,62.4901,62.5889,62.4521,62.5585,21989.0
2017-01-30 14:00:00,82.28,82.48,82.27,82.31,17116.0,62.5509,62.7029,62.5433,62.5737,17116.0
2017-01-30 14:30:00,82.35,82.36,82.19,82.26,14622.0,62.6041,62.6117,62.4825,62.5357,14622.0
2017-01-30 15:00:00,82.26,82.35,82.24,82.29,19858.0,62.5357,62.6041,62.5205,62.5585,19858.0
2017-01-30 15:30:00,82.29,82.39,82.22,82.31,73392.0,62.5585,62.6345,62.5053,62.5737,73392.0
2017-01-31 09:30:00,82.58,83.2,82.19,82.7,48438.0,62.779,63.2503,62.4825,62.8702,48438.0
2017-01-31 10:00:00,82.79,83.31,82.71,83.1,36547.0,62.9386,63.3339,62.8778,63.1743,36547.0
2017-01-31 10:30:00,83.14,83.31,82.91,83.24,20763.0,63.2047,63.3339,63.0298,63.2807,20763.0
2017-01-31 11:00:00,83.22,83.55,83.21,83.55,26403.0,63.2655,63.5164,63.2579,63.5164,26403.0
2017-01-31 11:30:00,83.56,83.79,83.45,83.5,13665.0,63.524,63.6988,63.4403,63.4784,13665.0
2017-01-31 12:00:00,83.51,83.78,83.49,83.72,13025.0,63.486,63.6912,63.4708,63.6456,13025.0
2017-01-31 12:30:00,83.7,83.9,83.68,83.81,16770.0,63.6304,63.7824,63.6152,63.714,16770.0
2017-01-31 13:00:00,83.79,83.83,83.71,83.83,13977.0,63.6988,63.7292,63.638,63.7292,13977.0
2017-01-31 13:30:00,83.81,83.95,83.76,83.89,18754.0,63.714,63.8205,63.676,63.7748,18754.0
2017-01-31 14:00:00,83.9,84.04,83.87,83.87,18959.0,63.7824,63.8889,63.7596,63.7596,18959.0
2017-01-31 14:30:00,83.86,83.89,83.62,83.62,26136.0,63.752,63.7748,63.5696,63.5696,26136.0
2017-01-31 15:00:00,83.64,83.77,83.35,83.41,34858.0,63.5848,63.6836,63.3643,63.4099,34858.0
2017-01-31 15:30:00,83.4,83.6,83.25,83.54,144738.0,63.4023,63.5544,63.2883,63.5088,144738.0
2017-02-01 09:30:00,83.13,83.75,82.98,83.75,32484.0,63.1971,63.6684,63.083,63.6684,32484.0
2017-02-01 10:00:00,83.74,83.75,82.92,82.92,56451.0,63.6608,63.6684,63.0374,63.0374,56451.0
2017-02-01 10:30:00,82.9,83.12,82.66,82.87,28992.0,63.0222,63.1895,62.8398,62.9994,28992.0
2017-02-01 11:00:00,82.9,82.9,82.43,82.62,34109.0,63.0222,63.0222,62.6649,62.8094,34109.0
2017-02-01 11:30:00,82.64,82.7,82.21,82.21,51900.0,62.8246,62.8702,62.4977,62.4977,51900.0
2017-02-01 12:00:00,82.21,82.27,81.77,81.87,31262.0,62.4977,62.5433,62.1632,62.2392,31262.0
2017-02-01 12:30:00,81.88,82.03,81.7,81.89,16440.0,62.2468,62.3608,62.11,62.2544,16440.0
2017-02-01 13:00:00,81.89,82.0,81.82,81.96,34837.0,62.2544,62.338,62.2012,62.3076,34837.0
2017-02-01 13:30:00,81.97,82.15,81.91,81.96,47784.0,62.3152,62.4521,62.2696,62.3076,47784.0
2017-02-01 14:00:00,81.92,82.23,81.79,81.79,31382.0,62.2772,62.5129,62.1784,62.1784,31382.0
2017-02-01 14:30:00,81.85,81.86,81.58,81.63,31608.0,62.224,62.2316,62.0187,62.0567,31608.0
2017-02-01 15:00:00,81.64,81.75,81.46,81.62,43602.0,62.0643,62.148,61.9275,62.0491,43602.0
2017-02-01 15:30:00,81.61,81.79,81.55,81.55,120159.0,62.0415,62.1784,61.9959,61.9959,120159.0
2017-02-02 09:30:00,81.92,82.8,81.73,82.15,22737.0,62.2772,62.9462,62.1328,62.4521,22737.0
2017-02-02 10:00:00,82.2,82.96,82.18,82.86,24341.0,62.4901,63.0678,62.4749,62.9918,24341.0
2017-02-02 10:30:00,82.86,83.38,82.86,83.11,33709.0,62.9918,63.3871,62.9918,63.1819,33709.0
2017-02-02 11:00:00,83.07,83.56,83.07,83.56,22353.0,63.1515,63.524,63.1515,63.524,22353.0
2017-02-02 11:30:00,83.53,83.62,83.36,83.54,26421.0,63.5012,63.5696,63.3719,63.5088,26421.0
2017-02-02 12:00:00,83.54,83.95,83.5,83.56,34915.0,63.5088,63.8205,63.4784,63.524,34915.0
2017-02-02 12:30:00,83.6,83.73,83.53,83.66,12611.0,63.5544,63.6532,63.5012,63.6,12611.0
2017-02-02 13:00:00,83.67,83.7,83.57,83.7,8533.0,63.6076,63.6304,63.5316,63.6304,8533.0
2017-02-02 13:30:00,83.69,83.97,83.68,83.93,17107.0,63.6228,63.8357,63.6152,63.8053,17107.0
2017-02-02 14:00:00,83.94,84.03,83.8,83.85,28235.0,63.8129,63.8813,63.7064,63.7444,28235.0
2017-02-02 14:30:00,83.86,83.92,83.78,83.82,25857.0,63.752,63.7976,63.6912,63.7216,25857.0
2017-02-02 15:00:00,83.81,84.09,83.72,84.06,36544.0,63.714,63.9269,63.6456,63.9041,36544.0
2017-02-02 15:30:00,84.06,84.22,83.92,84.01,126599.0,63.9041,64.0257,63.7976,63.8661,126599.0
2017-02-03 09:30:00,84.89,84.89,83.71,83.9,40359.0,64.5351,64.5351,63.638,63.7824,40359.0
2017-02-03 10:00:00,84.06,84.24,83.74,84.14,35956.0,63.9041,64.0409,63.6608,63.9649,35956.0
2017-02-03 10:30:00,84.15,84.36,83.83,84.03,26403.0,63.9725,64.1321,63.7292,63.8813,26403.0
2017-02-03 11:00:00,83.98,84.3,83.85,84.13,24805.0,63.8433,64.0865,63.7444,63.9573,24805.0
2017-02-03 11:30:00,84.09,84.3,84.09,84.14,14737.0,63.9269,64.0865,63.9269,63.9649,14737.0
2017-02-03 12:00:00,84.14,84.19,84.04,84.16,14304.0,63.9649,64.0029,63.8889,63.9801,14304.0
2017-02-03 12:30:00,84.16,84.24,83.92,83.92,10100.0,63.9801,64.0409,63.7976,63.7976,10100.0
2017-02-03 13:00:00,83.97,83.97,83.71,83.76,8823.0,63.8357,63.8357,63.638,63.676,8823.0
2017-02-03 13:30:00,83.73,83.82,83.45,83.46,11636.0,63.6532,63.7216,63.4403,63.4479,11636.0
2017-02-03 14:00:00,83.48,83.6,83.43,83.52,9173.0,63.4632,63.5544,63.4251,63.4936,9173.0
2017-02-03 14:30:00,83.48,83.53,83.37,83.53,20711.0,63.4632,63.5012,63.3795,63.5012,20711.0
2017-02-03 15:00:00,83.53,83.61,83.46,83.5,25769.0,63.5012,63.562,63.4479,63.4784,25769.0
2017-02-03 15:30:00,83.5,83.67,83.47,83.65,58274.0,63.4784,63.6076,63.4556,63.5924,58274.0
2017-02-06 09:30:00,83.58,84.03,83.28,83.6,32788.0,63.5392,63.8813,63.3111,63.5544,32788.0
2017-02-06 10:00:00,83.5,83.92,83.42,83.84,32003.0,63.4784,63.7976,63.4175,63.7368,32003.0
2017-02-06 10:30:00,83.78,84.0,83.74,84.0,26888.0,63.6912,63.8585,63.6608,63.8585,26888.0
2017-02-06 11:00:00,84.02,84.16,83.87,83.9,27060.0,63.8737,63.9801,63.7596,63.7824,27060.0
2017-02-06 11:30:00,83.9,84.09,83.72,84.09,27154.0,63.7824,63.9269,63.6456,63.9269,27154.0
2017-02-06 12:00:00,84.06,84.22,84.0,84.18,17137.0,63.9041,64.0257,63.8585,63.9953,17137.0
2017-02-06 12:30:00,84.15,84.32,84.05,84.3,17724.0,63.9725,64.1017,63.8965,64.0865,17724.0
2017-02-06 13:00:00,84.32,84.58,84.26,84.42,28325.0,64.1017,64.2994,64.0561,64.1778,28325.0
2017-02-06 13:30:00,84.39,84.53,84.29,84.48,21195.0,64.155,64.2614,64.0789,64.2234,21195.0
2017-02-06 14:00:00,84.48,84.5,84.2,84.26,27146.0,64.2234,64.2386,64.0105,64.0561,27146.0
2017-02-06 14:30:00,84.28,84.4,84.25,84.33,19708.0,64.0713,64.1626,64.0485,64.1093,19708.0
2017-02-06 15:00:00,84.28,84.53,84.28,84.33,94784.0,64.0713,64.2614,64.0713,64.1093,94784.0
2017-02-06 15:30:00,84.33,84.46,84.24,84.37,99322.0,64.1093,64.2082,64.0409,64.1397,99322.0
2017-02-07 09:30:00,84.34,84.82,83.97,84.18,14142.0,64.1169,64.4818,63.8357,63.9953,14142.0
2017-02-07 10:00:00,84.17,84.75,84.11,84.5,20751.0,63.9877,64.4286,63.9421,64.2386,20751.0
2017-02-07 10:30:00,84.47,84.57,84.25,84.33,20589.0,64.2158,64.2918,64.0485,64.1093,20589.0
2017-02-07 11:00:00,84.31,84.5,84.12,84.26,18803.0,64.0941,64.2386,63.9497,64.0561,18803.0
2017-02-07 11:30:00,84.26,84.38,84.15,84.33,24152.0,64.0561,64.1474,63.9725,64.1093,24152.0
2017-02-07 12:00:00,84.37,84.42,84.2,84.29,38887.0,64.1397,64.1778,64.0105,64.0789,38887.0
2017-02-07 12:30:00,84.31,84.4,84.26,84.28,18855.0,64.0941,64.1626,64.0561,64.0713,18855.0
2017-02-07 13:00:00,84.26,84.47,84.26,84.34,20646.0,64.0561,64.2158,64.0561,64.1169,20646.0
2017-02-07 13:30:00,84.32,84.37,84.16,84.24,12881.0,64.1017,64.1397,63.9801,64.0409,12881.0
2017-02-07 14:00:00,84.23,84.36,84.15,84.21,18297.0,64.0333,64.1321,63.9725,64.0181,18297.0
2017-02-07 14:30:00,84.2,84.34,84.19,84.29,23321.0,64.0105,64.1169,64.0029,64.0789,23321.0
2017-02-07 15:00:00,84.31,84.33,84.2,84.22,38861.0,64.0941,64.1093,64.0105,64.0257,38861.0
2017-02-07 15:30:00,84.22,84.25,83.9,84.12,118284.0,64.0257,64.0485,63.7824,63.9497,118284.0
2017-02-08 09:30:00,82.43,83.47,82.22,82.85,173694.0,62.6649,63.4556,62.5053,62.9842,173694.0
2017-02-08 10:00:00,82.87,83.09,82.32,82.71,55781.0,62.9994,63.1667,62.5813,62.8778,55781.0
2017-02-08 10:30:00,82.71,83.02,82.61,82.95,70989.0,62.8778,63.1135,62.8018,63.0602,70989.0
2017-02-08 11:00:00,82.96,83.14,82.68,83.08,108768.0,63.0678,63.2047,62.855,63.1591,108768.0
2017-02-08 11:30:00,83.04,83.08,82.6,82.65,45484.0,63.1287,63.1591,62.7942,62.8322,45484.0
2017-02-08 12:00:00,82.66,82.81,82.49,82.62,81864.0,62.8398,62.9538,62.7105,62.8094,81864.0
2017-02-08 12:30:00,82.6,82.7,82.37,82.51,43611.0,62.7942,62.8702,62.6193,62.7257,43611.0
2017-02-08 13:00:00,82.54,82.56,82.05,82.07,51215.0,62.7485,62.7638,62.376,62.3912,51215.0
2017-02-08 13:30:00,82.06,82.12,81.63,81.77,61707.0,62.3836,62.4293,62.0567,62.1632,61707.0
2017-02-08 14:00:00,81.81,82.63,81.81,82.39,84807.0,62.1936,62.817,62.1936,62.6345,84807.0
2017-02-08 14:30:00,82.41,82.46,82.18,82.26,41929.0,62.6497,62.6877,62.4749,62.5357,41929.0
2017-02-08 15:00:00,82.26,82.59,82.19,82.33,46291.0,62.5357,62.7866,62.4825,62.5889,46291.0
2017-02-08 15:30:00,82.32,82.42,81.99,82.15,258108.0,62.5813,62.6573,62.3304,62.4521,258108.0
2017-02-09 09:30:00,82.33,82.75,82.11,82.69,64275.0,62.5889,62.9082,62.4217,62.8626,64275.0
2017-02-09 10:00:00,82.72,82.87,82.42,82.51,29366.0,62.8854,62.9994,62.6573,62.7257,29366.0
2017-02-09 10:30:00,82.58,82.63,82.28,82.52,83737.0,62.779,62.817,62.5509,62.7333,83737.0
2017-02-09 11:00:00,82.54,82.56,82.15,82.15,80144.0,62.7485,62.7638,62.4521,62.4521,80144.0
2017-02-09 11:30:00,82.15,82.42,82.15,82.38,40794.0,62.4521,62.6573,62.4521,62.6269,40794.0
2017-02-09 12:00:00,82.35,82.46,82.3,82.37,21219.0,62.6041,62.6877,62.5661,62.6193,21219.0
2017-02-09 12:30:00,82.38,82.44,82.27,82.31,17257.0,62.6269,62.6725,62.5433,62.5737,17257.0
2017-02-09 13:00:00,82.31,82.48,82.24,82.45,24799.0,62.5737,62.7029,62.5205,62.6801,24799.0
2017-02-09 13:30:00,82.44,82.51,82.38,82.5,39512.0,62.6725,62.7257,62.6269,62.7181,39512.0
2017-02-09 14:00:00,82.51,82.6,82.46,82.48,28543.0,62.7257,62.7942,62.6877,62.7029,28543.0
2017-02-09 14:30:00,82.46,82.67,82.42,82.59,26486.0,62.6877,62.8474,62.6573,62.7866,26486.0
2017-02-09 15:00:00,82.6,82.7,82.58,82.59,27389.0,62.7942,62.8702,62.779,62.7866,27389.0
2017-02-09 15:30:00,82.61,82.61,82.1,82.21,334161.0,62.8018,62.8018,62.414,62.4977,334161.0
2017-02-10 09:30:00,81.9,82.29,81.9,82.15,18544.0,62.262,62.5585,62.262,62.4521,18544.0
2017-02-10 10:00:00,82.16,82.55,82.15,82.28,95183.0,62.4597,62.7561,62.4521,62.5509,95183.0
2017-02-10 10:30:00,82.28,82.32,81.97,82.17,51767.0,62.5509,62.5813,62.3152,62.4673,51767.0
2017-02-10 11:00:00,82.16,82.59,82.06,82.5,69328.0,62.4597,62.7866,62.3836,62.7181,69328.0
2017-02-10 11:30:00,82.48,82.59,82.35,82.42,35445.0,62.7029,62.7866,62.6041,62.6573,35445.0
2017-02-10 12:00:00,82.42,82.42,82.35,82.39,33149.0,62.6573,62.6573,62.6041,62.6345,33149.0
2017-02-10 12:30:00,82.38,82.44,82.36,82.4,31563.0,62.6269,62.6725,62.6117,62.6421,31563.0
2017-02-10 13:00:00,82.39,82.41,82.33,82.33,20013.0,62.6345,62.6497,62.5889,62.5889,20013.0
2017-02-10 13:30:00,82.35,82.45,82.29,82.34,49954.0,62.6041,62.6801,62.5585,62.5965,49954.0
2017-02-10 14:00:00,82.37,82.39,82.24,82.3,16691.0,62.6193,62.6345,62.5205,62.5661,16691.0
2017-02-10 14:30:00,82.32,82.42,82.3,82.35,58889.0,62.5813,62.6573,62.5661,62.6041,58889.0
2017-02-10 15:00:00,82.35,82.52,82.35,82.48,49632.0,62.6041,62.7333,62.6041,62.7029,49632.0
2017-02-10 15:30:00,82.48,82.51,82.04,82.11,290975.0,62.7029,62.7257,62.3684,62.4217,290975.0
2017-02-13 09:30:00,82.12,82.44,80.68,81.2,117173.0,62.4293,62.6725,61.3345,61.7299,117173.0
2017-02-13 10:00:00,81.23,81.23,80.75,80.91,48335.0,61.7527,61.7527,61.3878,61.5094,48335.0
2017-02-13 10:30:00,80.94,81.42,80.94,81.39,49124.0,61.5322,61.8971,61.5322,61.8743,49124.0
2017-02-13 11:00:00,81.42,81.92,81.36,81.88,24050.0,61.8971,62.2772,61.8515,62.2468,24050.0
2017-02-13 11:30:00,81.86,82.17,81.86,81.9,22549.0,62.2316,62.4673,62.2316,62.262,22549.0
2017-02-13 12:00:00,81.92,82.03,81.86,81.9,17291.0,62.2772,62.3608,62.2316,62.262,17291.0
2017-02-13 12:30:00,81.89,81.89,81.74,81.85,33335.0,62.2544,62.2544,62.1404,62.224,33335.0
2017-02-13 13:00:00,81.87,82.13,81.84,82.11,20160.0,62.2392,62.4369,62.2164,62.4217,20160.0
2017-02-13 13:30:00,82.12,82.12,81.88,81.89,47069.0,62.4293,62.4293,62.2468,62.2544,47069.0
2017-02-13 14:00:00,81.89,81.91,81.75,81.75,33840.0,62.2544,62.2696,62.148,62.148,33840.0
2017-02-13 14:30:00,81.75,81.75,81.47,81.64,71937.0,62.148,62.148,61.9351,62.0643,71937.0
2017-02-13 15:00:00,81.65,81.87,81.62,81.86,63363.0,62.072,62.2392,62.0491,62.2316,63363.0
2017-02-13 15:30:00,81.85,81.86,81.54,81.6,154433.0,62.224,62.2316,61.9883,62.0339,154433.0
2017-02-14 09:30:00,81.17,81.54,80.98,81.22,101045.0,61.707,61.9883,61.5626,61.7451,101045.0
2017-02-14 10:00:00,81.22,81.22,80.58,80.88,74061.0,61.7451,61.7451,61.2585,61.4866,74061.0
2017-02-14 10:30:00,80.89,81.38,80.87,81.23,73871.0,61.4942,61.8667,61.479,61.7527,73871.0
2017-02-14 11:00:00,81.21,81.57,81.13,81.53,108082.0,61.7375,62.0111,61.6766,61.9807,108082.0
2017-02-14 11:30:00,81.5,81.73,81.5,81.72,19912.0,61.9579,62.1328,61.9579,62.1252,19912.0
2017-02-14 12:00:00,81.68,81.79,81.64,81.69,12659.0,62.0948,62.1784,62.0643,62.1024,12659.0
2017-02-14 12:30:00,81.69,81.72,81.45,81.58,37505.0,62.1024,62.1252,61.9199,62.0187,37505.0
2017-02-14 13:00:00,81.58,81.76,81.45,81.75,56706.0,62.0187,62.1556,61.9199,62.148,56706.0
2017-02-14 13:30:00,81.75,81.76,81.59,81.61,42695.0,62.148,62.1556,62.0263,62.0415,42695.0
2017-02-14 14:00:00,81.63,81.84,81.54,81.81,43675.0,62.0567,62.2164,61.9883,62.1936,43675.0
2017-02-14 14:30:00,81.83,81.83,81.4,81.43,41623.0,62.2088,62.2088,61.8819,61.9047,41623.0
2017-02-14 15:00:00,81.44,81.63,81.43,81.59,30623.0,61.9123,62.0567,61.9047,62.0263,30623.0
2017-02-14 15:30:00,81.58,81.67,81.28,81.39,257607.0,62.0187,62.0872,61.7907,61.8743,257607.0
2017-02-15 09:30:00,81.08,81.08,80.25,81.02,28995.0,61.6386,61.6386,61.0076,61.593,28995.0
2017-02-15 10:00:00,80.98,81.49,80.93,80.97,31925.0,61.5626,61.9503,61.5246,61.555,31925.0
2017-02-15 10:30:00,81.0,81.12,80.62,80.64,34227.0,61.5778,61.669,61.2889,61.3041,34227.0
2017-02-15 11:00:00,80.63,80.91,80.63,80.71,24664.0,61.2965,61.5094,61.2965,61.3573,24664.0
2017-02-15 11:30:00,80.7,80.79,80.66,80.67,22052.0,61.3497,61.4182,61.3193,61.3269,22052.0
2017-02-15 12:00:00,80.69,80.69,80.43,80.51,41690.0,61.3421,61.3421,61.1445,61.2053,41690.0
2017-02-15 12:30:00,80.52,80.58,80.49,80.52,23763.0,61.2129,61.2585,61.1901,61.2129,23763.0
2017-02-15 13:00:00,80.55,80.55,80.52,80.55,18889.0,61.2357,61.2357,61.2129,61.2357,18889.0
2017-02-15 13:30:00,80.53,80.91,80.5,80.91,50644.0,61.2205,61.5094,61.1977,61.5094,50644.0
2017-02-15 14:00:00,80.9,81.08,80.87,81.0,19976.0,61.5018,61.6386,61.479,61.5778,19976.0
2017-02-15 14:30:00,81.03,81.11,80.95,81.06,21707.0,61.6006,61.6614,61.5398,61.6234,21707.0
2017-02-15 15:00:00,81.05,81.11,80.97,81.09,23035.0,61.6158,61.6614,61.555,61.6462,23035.0
2017-02-15 15:30:00,81.11,81.23,80.81,80.9,128701.0,61.6614,61.7527,61.4334,61.5018,128701.0
2017-02-16 09:30:00,81.22,81.72,81.07,81.57,22823.0,61.7451,62.1252,61.631,62.0111,22823.0
2017-02-16 10:00:00,81.58,81.95,81.53,81.67,45846.0,62.0187,62.3,61.9807,62.0872,45846.0
2017-02-16 10:30:00,81.65,81.66,81.39,81.64,29021.0,62.072,62.0796,61.8743,62.0643,29021.0
2017-02-16 11:00:00,81.6,81.87,81.54,81.87,30158.0,62.0339,62.2392,61.9883,62.2392,30158.0
2017-02-16 11:30:00,81.86,82.05,81.8,82.05,29280.0,62.2316,62.376,62.186,62.376,29280.0
2017-02-16 12:00:00,82.04,82.04,81.83,81.85,30180.0,62.3684,62.3684,62.2088,62.224,30180.0
2017-02-16 12:30:00,81.83,82.0,81.79,81.95,19757.0,62.2088,62.338,62.1784,62.3,19757.0
2017-02-16 13:00:00,81.95,81.95,81.59,81.73,21924.0,62.3,62.3,62.0263,62.1328,21924.0
2017-02-16 13:30:00,81.74,81.77,81.54,81.54,24025.0,62.1404,62.1632,61.9883,61.9883,24025.0
2017-02-16 14:00:00,81.56,81.74,81.54,81.71,20357.0,62.0035,62.1404,61.9883,62.1176,20357.0
2017-02-16 14:30:00,81.69,81.71,81.51,81.6,37109.0,62.1024,62.1176,61.9655,62.0339,37109.0
2017-02-16 15:00:00,81.59,81.75,81.55,81.69,75919.0,62.0263,62.148,61.9959,62.1024,75919.0
2017-02-16 15:30:00,81.7,81.87,81.67,81.87,108400.0,62.11,62.2392,62.0872,62.2392,108400.0
2017-02-17 09:30:00,82.2,82.8,82.2,82.65,41158.0,62.4901,62.9462,62.4901,62.8322,41158.0
2017-02-17 10:00:00,82.7,82.7,82.3,82.33,16861.0,62.8702,62.8702,62.5661,62.5889,16861.0
2017-02-17 10:30:00,82.3,82.35,82.1,82.12,19978.0,62.5661,62.6041,62.414,62.4293,19978.0
2017-02-17 11:00:00,82.13,82.13,81.87,82.0,20319.0,62.4369,62.4369,62.2392,62.338,20319.0
2017-02-17 11:30:00,81.99,82.03,81.87,81.89,13490.0,62.3304,62.3608,62.2392,62.2544,13490.0
2017-02-17 12:00:00,81.9,82.09,81.9,81.95,9602.0,62.262,62.4064,62.262,62.3,9602.0
2017-02-17 12:30:00,81.95,82.15,81.91,82.11,18365.0,62.3,62.4521,62.2696,62.4217,18365.0
2017-02-17 13:00:00,82.15,82.2,82.13,82.17,8718.0,62.4521,62.4901,62.4369,62.4673,8718.0
2017-02-17 13:30:00,82.13,82.21,82.07,82.13,19293.0,62.4369,62.4977,62.3912,62.4369,19293.0
2017-02-17 14:00:00,82.11,82.26,82.05,82.08,75078.0,62.4217,62.5357,62.376,62.3988,75078.0
2017-02-17 14:30:00,82.07,82.09,81.97,82.02,44295.0,62.3912,62.4064,62.3152,62.3532,44295.0
2017-02-17 15:00:00,82.01,82.02,81.93,82.0,55700.0,62.3456,62.3532,62.2848,62.338,55700.0
2017-02-17 15:30:00,81.99,82.05,81.97,82.05,117324.0,62.3304,62.376,62.3152,62.376,117324.0
2017-02-21 09:30:00,81.92,82.03,81.33,81.91,14250.0,62.2772,62.3608,61.8287,62.2696,14250.0
2017-02-21 10:00:00,81.91,82.15,81.87,82.14,17049.0,62.2696,62.4521,62.2392,62.4445,17049.0
2017-02-21 10:30:00,82.11,82.44,81.99,82.42,18587.0,62.4217,62.6725,62.3304,62.6573,18587.0
2017-02-21 11:00:00,82.39,82.69,82.37,82.63,8134.0,62.6345,62.8626,62.6193,62.817,8134.0
2017-02-21 11:30:00,82.64,82.64,82.42,82.62,8914.0,62.8246,62.8246,62.6573,62.8094,8914.0
2017-02-21 12:00:00,82.61,82.65,82.51,82.59,9583.0,62.8018,62.8322,62.7257,62.7866,9583.0
2017-02-21 12:30:00,82.61,82.67,82.55,82.61,9859.0,62.8018,62.8474,62.7561,62.8018,9859.0
2017-02-21 13:00:00,82.6,82.71,82.59,82.68,12805.0,62.7942,62.8778,62.7866,62.855,12805.0
2017-02-21 13:30:00,82.68,82.87,82.63,82.86,14210.0,62.855,62.9994,62.817,62.9918,14210.0
2017-02-21 14:00:00,82.83,82.99,82.76,82.87,20706.0,62.969,63.0906,62.9158,62.9994,20706.0
2017-02-21 14:30:00,82.91,83.01,82.86,82.9,18243.0,63.0298,63.1058,62.9918,63.0222,18243.0
2017-02-21 15:00:00,82.9,83.13,82.9,83.03,25018.0,63.0222,63.1971,63.0222,63.1211,25018.0
2017-02-21 15:30:00,83.05,83.07,82.88,83.0,80467.0,63.1363,63.1515,63.007,63.0982,80467.0
2017-02-22 09:30:00,83.15,83.19,82.75,82.99,16768.0,63.2123,63.2427,62.9082,63.0906,16768.0
2017-02-22 10:00:00,82.97,82.97,82.58,82.6,10964.0,63.0754,63.0754,62.779,62.7942,10964.0
2017-02-22 10:30:00,82.54,82.54,81.91,81.97,8575.0,62.7485,62.7485,62.2696,62.3152,8575.0
2017-02-22 11:00:00,82.04,82.21,81.96,81.99,6069.0,62.3684,62.4977,62.3076,62.3304,6069.0
2017-02-22 11:30:00,81.98,82.0,81.87,81.9,4553.0,62.3228,62.338,62.2392,62.262,4553.0
2017-02-22 12:00:00,81.88,81.99,81.84,81.93,7855.0,62.2468,62.3304,62.2164,62.2848,7855.0
2017-02-22 12:30:00,81.96,82.07,81.89,82.07,6830.0,62.3076,62.3912,62.2544,62.3912,6830.0
2017-02-22 13:00:00,82.11,82.17,82.03,82.15,9897.0,62.4217,62.4673,62.3608,62.4521,9897.0
2017-02-22 13:30:00,82.18,82.32,82.12,82.24,6264.0,62.4749,62.5813,62.4293,62.5205,6264.0
2017-02-22 14:00:00,82.2,82.67,82.12,82.55,13643.0,62.4901,62.8474,62.4293,62.7561,13643.0
2017-02-22 14:30:00,82.5,82.61,82.5,82.54,5897.0,62.7181,62.8018,62.7181,62.7485,5897.0
2017-02-22 15:00:00,82.52,82.6,82.49,82.6,10507.0,62.7333,62.7942,62.7105,62.7942,10507.0
2017-02-22 15:30:00,82.58,82.84,82.58,82.78,39819.0,62.779,62.9766,62.779,62.931,39819.0
2017-02-23 09:30:00,83.22,83.6,82.85,83.46,14568.0,63.2655,63.5544,62.9842,63.4479,14568.0
2017-02-23 10:00:00,83.32,83.5,82.96,82.98,16514.0,63.3415,63.4784,63.0678,63.083,16514.0
2017-02-23 10:30:00,82.98,83.47,82.92,83.45,16856.0,63.083,63.4556,63.0374,63.4403,16856.0
2017-02-23 11:00:00,83.46,83.49,83.26,83.4,18553.0,63.4479,63.4708,63.2959,63.4023,18553.0
2017-02-23 11:30:00,83.41,83.75,83.41,83.73,16651.0,63.4099,63.6684,63.4099,63.6532,16651.0
2017-02-23 12:00:00,83.75,83.87,83.72,83.78,14882.0,63.6684,63.7596,63.6456,63.6912,14882.0
2017-02-23 12:30:00,83.81,83.95,83.81,83.91,7396.0,63.714,63.8205,63.714,63.79,7396.0
2017-02-23 13:00:00,83.91,83.94,83.73,83.73,11070.0,63.79,63.8129,63.6532,63.6532,11070.0
2017-02-23 13:30:00,83.7,83.74,83.51,83.51,9457.0,63.6304,63.6608,63.486,63.486,9457.0
2017-02-23 14:00:00,83.51,83.64,83.46,83.64,15131.0,63.486,63.5848,63.4479,63.5848,15131.0
2017-02-23 14:30:00,83.65,83.7,83.54,83.61,15854.0,63.5924,63.6304,63.5088,63.562,15854.0
2017-02-23 15:00:00,83.65,83.86,83.63,83.67,11971.0,63.5924,63.752,63.5772,63.6076,11971.0
2017-02-23 15:30:00,83.7,83.84,83.65,83.8,52437.0,63.6304,63.7368,63.5924,63.7064,52437.0
2017-02-24 09:30:00,83.84,83.99,83.3,83.44,17935.0,63.7368,63.8509,63.3263,63.4327,17935.0
2017-02-24 10:00:00,83.45,83.79,83.36,83.7,38842.0,63.4403,63.6988,63.3719,63.6304,38842.0
2017-02-24 10:30:00,83.65,83.71,83.56,83.56,28677.0,63.5924,63.638,63.524,63.524,28677.0
2017-02-24 11:00:00,83.55,83.79,83.5,83.79,10749.0,63.5164,63.6988,63.4784,63.6988,10749.0
2017-02-24 11:30:00,83.77,84.07,83.71,84.04,21934.0,63.6836,63.9117,63.638,63.8889,21934.0
2017-02-24 12:00:00,84.0,84.03,83.92,83.94,3567.0,63.8585,63.8813,63.7976,63.8129,3567.0
2017-02-24 12:30:00,83.93,83.96,83.84,83.96,3700.0,63.8053,63.8281,63.7368,63.8281,3700.0
2017-02-24 13:00:00,83.94,84.09,83.91,83.94,6845.0,63.8129,63.9269,63.79,63.8129,6845.0
2017-02-24 13:30:00,83.96,83.97,83.81,83.87,11152.0,63.8281,63.8357,63.714,63.7596,11152.0
2017-02-24 14:00:00,83.85,83.92,83.8,83.86,13512.0,63.7444,63.7976,63.7064,63.752,13512.0
2017-02-24 14:30:00,83.78,83.99,83.78,83.99,4174.0,63.6912,63.8509,63.6912,63.8509,4174.0
2017-02-24 15:00:00,84.0,84.2,83.97,84.2,9933.0,63.8585,64.0105,63.8357,64.0105,9933.0
2017-02-24 15:30:00,84.17,84.3,84.09,84.26,39312.0,63.9877,64.0865,63.9269,64.0561,39312.0
2017-02-27 09:30:00,84.45,84.52,83.97,84.43,14738.0,64.2006,64.2538,63.8357,64.1854,14738.0
2017-02-27 10:00:00,84.47,84.96,84.27,84.8,16924.0,64.2158,64.5883,64.0637,64.4666,16924.0
2017-02-27 10:30:00,85.0,85.0,84.82,84.9,3924.0,64.6187,64.6187,64.4818,64.5427,3924.0
2017-02-27 11:00:00,84.89,84.9,84.68,84.8,12503.0,64.5351,64.5427,64.3754,64.4666,12503.0
2017-02-27 11:30:00,84.78,84.78,84.58,84.67,5196.0,64.4514,64.4514,64.2994,64.3678,5196.0
2017-02-27 12:00:00,84.67,84.79,84.62,84.79,15225.0,64.3678,64.459,64.3298,64.459,15225.0
2017-02-27 12:30:00,84.77,84.85,84.7,84.73,7956.0,64.4438,64.5047,64.3906,64.4134,7956.0
2017-02-27 13:00:00,84.79,84.97,84.74,84.87,15560.0,64.459,64.5959,64.421,64.5199,15560.0
2017-02-27 13:30:00,84.84,84.92,84.78,84.84,11731.0,64.4971,64.5579,64.4514,64.4971,11731.0
2017-02-27 14:00:00,84.81,84.88,84.75,84.87,9634.0,64.4742,64.5275,64.4286,64.5199,9634.0
2017-02-27 14:30:00,84.88,85.02,84.88,84.95,11723.0,64.5275,64.6339,64.5275,64.5807,11723.0
2017-02-27 15:00:00,84.94,85.17,84.92,84.98,16953.0,64.5731,64.7479,64.5579,64.6035,16953.0
2017-02-27 15:30:00,84.96,85.03,84.81,84.95,44303.0,64.5883,64.6415,64.4742,64.5807,44303.0
2017-02-28 09:30:00,85.0,85.1,84.61,84.81,12746.0,64.6187,64.6947,64.3222,64.4742,12746.0
2017-02-28 10:00:00,84.83,85.24,84.79,85.02,29885.0,64.4894,64.8011,64.459,64.6339,29885.0
2017-02-28 10:30:00,85.09,85.32,85.02,85.02,33004.0,64.6871,64.862,64.6339,64.6339,33004.0
2017-02-28 11:00:00,85.05,85.13,84.93,85.0,8502.0,64.6567,64.7175,64.5655,64.6187,8502.0
2017-02-28 11:30:00,84.98,85.04,84.84,84.86,17253.0,64.6035,64.6491,64.4971,64.5123,17253.0
2017-02-28 12:00:00,84.89,84.99,84.82,84.85,11924.0,64.5351,64.6111,64.4818,64.5047,11924.0
2017-02-28 12:30:00,84.84,84.93,84.66,84.69,19613.0,64.4971,64.5655,64.3602,64.383,19613.0
2017-02-28 13:00:00,84.73,84.73,84.6,84.62,16876.0,64.4134,64.4134,64.3146,64.3298,16876.0
2017-02-28 13:30:00,84.62,84.68,84.56,84.65,23293.0,64.3298,64.3754,64.2842,64.3526,23293.0
2017-02-28 14:00:00,84.65,84.72,84.61,84.71,50300.0,64.3526,64.4058,64.3222,64.3982,50300.0
2017-02-28 14:30:00,84.7,84.89,84.69,84.69,23775.0,64.3906,64.5351,64.383,64.383,23775.0
2017-02-28 15:00:00,84.72,84.89,84.58,84.61,36779.0,64.4058,64.5351,64.2994,64.3222,36779.0
2017-02-28 15:30:00,84.59,84.73,84.58,84.67,105477.0,64.307,64.4134,64.2994,64.3678,105477.0
2017-03-01 09:30:00,84.11,84.64,83.55,83.7,49990.0,63.9421,64.345,63.5164,63.6304,49990.0
2017-03-01 10:00:00,83.75,83.92,83.53,83.65,48592.0,63.6684,63.7976,63.5012,63.5924,48592.0
2017-03-01 10:30:00,83.65,84.03,83.63,83.79,42793.0,63.5924,63.8813,63.5772,63.6988,42793.0
2017-03-01 11:00:00,83.75,83.89,83.69,83.8,99950.0,63.6684,63.7748,63.6228,63.7064,99950.0
2017-03-01 11:30:00,83.78,83.87,83.73,83.81,108708.0,63.6912,63.7596,63.6532,63.714,108708.0
2017-03-01 12:00:00,83.81,83.84,83.77,83.8,108047.0,63.714,63.7368,63.6836,63.7064,108047.0
2017-03-01 12:30:00,83.8,84.27,83.78,84.2,104653.0,63.7064,64.0637,63.6912,64.0105,104653.0
2017-03-01 13:00:00,84.19,84.46,84.13,84.3,34165.0,64.0029,64.2082,63.9573,64.0865,34165.0
2017-03-01 13:30:00,84.3,84.31,83.98,83.98,37468.0,64.0865,64.0941,63.8433,63.8433,37468.0
2017-03-01 14:00:00,84.02,84.16,83.9,83.92,33530.0,63.8737,63.9801,63.7824,63.7976,33530.0
2017-03-01 14:30:00,83.92,84.0,83.82,83.98,23750.0,63.7976,63.8585,63.7216,63.8433,23750.0
2017-03-01 15:00:00,83.98,83.98,83.8,83.84,33887.0,63.8433,63.8433,63.7064,63.7368,33887.0
2017-03-01 15:30:00,83.84,83.9,83.56,83.69,146389.0,63.7368,63.7824,63.524,63.6228,146389.0
2017-03-02 09:30:00,83.49,83.59,82.99,83.39,23076.0,63.4708,63.5468,63.0906,63.3947,23076.0
2017-03-02 10:00:00,83.38,83.68,83.28,83.4,19958.0,63.3871,63.6152,63.3111,63.4023,19958.0
2017-03-02 10:30:00,83.39,83.46,83.18,83.18,21243.0,63.3947,63.4479,63.2351,63.2351,21243.0
2017-03-02 11:00:00,83.18,83.26,82.88,83.0,34262.0,63.2351,63.2959,63.007,63.0982,34262.0
2017-03-02 11:30:00,83.01,83.05,82.73,82.73,25622.0,63.1058,63.1363,62.893,62.893,25622.0
2017-03-02 12:00:00,82.76,82.9,82.68,82.7,29974.0,62.9158,63.0222,62.855,62.8702,29974.0
2017-03-02 12:30:00,82.67,82.77,82.58,82.64,24667.0,62.8474,62.9234,62.779,62.8246,24667.0
2017-03-02 13:00:00,82.64,82.72,82.61,82.64,18682.0,62.8246,62.8854,62.8018,62.8246,18682.0
2017-03-02 13:30:00,82.65,82.77,82.52,82.52,26715.0,62.8322,62.9234,62.7333,62.7333,26715.0
2017-03-02 14:00:00,82.51,82.71,82.51,82.67,34682.0,62.7257,62.8778,62.7257,62.8474,34682.0
2017-03-02 14:30:00,82.66,82.83,82.61,82.74,25492.0,62.8398,62.969,62.8018,62.9006,25492.0
2017-03-02 15:00:00,82.74,82.85,82.61,82.62,27433.0,62.9006,62.9842,62.8018,62.8094,27433.0
2017-03-02 15:30:00,82.6,82.78,82.56,82.62,177651.0,62.7942,62.931,62.7638,62.8094,177651.0
2017-03-03 09:30:00,82.6,82.75,81.48,81.72,37481.0,62.7942,62.9082,61.9427,62.1252,37481.0
2017-03-03 10:00:00,81.77,82.38,81.58,82.11,30820.0,62.1632,62.6269,62.0187,62.4217,30820.0
2017-03-03 10:30:00,82.0,82.1,81.82,81.93,41636.0,62.338,62.414,62.2012,62.2848,41636.0
2017-03-03 11:00:00,81.96,82.01,81.51,81.51,30464.0,62.3076,62.3456,61.9655,61.9655,30464.0
2017-03-03 11:30:00,81.52,81.57,81.38,81.55,44003.0,61.9731,62.0111,61.8667,61.9959,44003.0
2017-03-03 12:00:00,81.54,81.57,81.42,81.46,31143.0,61.9883,62.0111,61.8971,61.9275,31143.0
2017-03-03 12:30:00,81.47,81.53,81.36,81.42,20999.0,61.9351,61.9807,61.8515,61.8971,20999.0
2017-03-03 13:00:00,81.44,81.5,81.27,81.27,33340.0,61.9123,61.9579,61.7831,61.7831,33340.0
2017-03-03 13:30:00,81.28,81.56,81.27,81.5,54460.0,61.7907,62.0035,61.7831,61.9579,54460.0
2017-03-03 14:00:00,81.53,81.58,81.45,81.53,95863.0,61.9807,62.0187,61.9199,61.9807,95863.0
2017-03-03 14:30:00,81.53,81.74,81.45,81.64,78443.0,61.9807,62.1404,61.9199,62.0643,78443.0
2017-03-03 15:00:00,81.65,81.83,81.59,81.82,63775.0,62.072,62.2088,62.0263,62.2012,63775.0
2017-03-03 15:30:00,81.86,81.86,81.65,81.69,212165.0,62.2316,62.2316,62.072,62.1024,212165.0
2017-03-06 09:30:00,81.63,81.72,81.31,81.55,36045.0,62.0567,62.1252,61.8135,61.9959,36045.0
2017-03-06 10:00:00,81.6,81.76,81.29,81.41,126807.0,62.0339,62.1556,61.7983,61.8895,126807.0
2017-03-06 10:30:00,81.46,81.57,81.1,81.15,59879.0,61.9275,62.0111,61.6538,61.6918,59879.0
2017-03-06 11:00:00,81.15,81.3,81.05,81.11,38643.0,61.6918,61.8059,61.6158,61.6614,38643.0
2017-03-06 11:30:00,81.1,81.29,81.06,81.15,58143.0,61.6538,61.7983,61.6234,61.6918,58143.0
2017-03-06 12:00:00,81.16,81.23,81.05,81.08,25781.0,61.6994,61.7527,61.6158,61.6386,25781.0
2017-03-06 12:30:00,81.07,81.26,81.07,81.21,33189.0,61.631,61.7755,61.631,61.7375,33189.0
2017-03-06 13:00:00,81.21,81.26,81.17,81.2,35935.0,61.7375,61.7755,61.707,61.7299,35935.0
2017-03-06 13:30:00,81.2,81.21,81.14,81.15,31595.0,61.7299,61.7375,61.6842,61.6918,31595.0
2017-03-06 14:00:00,81.15,81.16,81.04,81.06,25342.0,61.6918,61.6994,61.6082,61.6234,25342.0
2017-03-06 14:30:00,81.06,81.18,81.0,81.17,22192.0,61.6234,61.7146,61.5778,61.707,22192.0
2017-03-06 15:00:00,81.17,81.25,81.13,81.17,46616.0,61.707,61.7679,61.6766,61.707,46616.0
2017-03-06 15:30:00,81.17,81.52,81.15,81.33,140436.0,61.707,61.9731,61.6918,61.8287,140436.0
2017-03-07 09:30:00,81.41,81.41,80.84,80.98,51480.0,61.8895,61.8895,61.4562,61.5626,51480.0
2017-03-07 10:00:00,81.0,81.12,80.88,81.02,37936.0,61.5778,61.669,61.4866,61.593,37936.0
2017-03-07 10:30:00,80.98,81.04,80.69,80.9,48231.0,61.5626,61.6082,61.3421,61.5018,48231.0
2017-03-07 11:00:00,80.86,80.86,80.63,80.67,21072.0,61.4714,61.4714,61.2965,61.3269,21072.0
2017-03-07 11:30:00,80.68,80.71,80.51,80.6,57411.0,61.3345,61.3573,61.2053,61.2737,57411.0
2017-03-07 12:00:00,80.6,80.75,80.54,80.64,105760.0,61.2737,61.3878,61.2281,61.3041,105760.0
2017-03-07 12:30:00,80.65,80.79,80.64,80.68,54832.0,61.3117,61.4182,61.3041,61.3345,54832.0
2017-03-07 13:00:00,80.69,80.99,80.65,80.97,35154.0,61.3421,61.5702,61.3117,61.555,35154.0
2017-03-07 13:30:00,80.98,80.99,80.86,80.91,41477.0,61.5626,61.5702,61.4714,61.5094,41477.0
2017-03-07 14:00:00,80.89,80.95,80.84,80.9,35879.0,61.4942,61.5398,61.4562,61.5018,35879.0
2017-03-07 14:30:00,80.89,81.06,80.88,81.0,51346.0,61.4942,61.6234,61.4866,61.5778,51346.0
2017-03-07 15:00:00,80.97,81.13,80.94,81.12,44891.0,61.555,61.6766,61.5322,61.669,44891.0
2017-03-07 15:30:00,81.13,81.17,80.98,80.99,162295.0,61.6766,61.707,61.5626,61.5702,162295.0
2017-03-08 09:30:00,80.81,81.21,80.63,80.88,58652.0,61.4334,61.7375,61.2965,61.4866,58652.0
2017-03-08 10:00:00,80.89,81.0,80.7,80.79,24512.0,61.4942,61.5778,61.3497,61.4182,24512.0
2017-03-08 10:30:00,80.78,80.8,80.64,80.75,43124.0,61.4106,61.4258,61.3041,61.3878,43124.0
2017-03-08 11:00:00,80.77,80.8,80.59,80.64,24837.0,61.403,61.4258,61.2661,61.3041,24837.0
2017-03-08 11:30:00,80.64,80.66,80.51,80.6,14658.0,61.3041,61.3193,61.2053,61.2737,14658.0
2017-03-08 12:00:00,80.63,80.72,80.58,80.67,22097.0,61.2965,61.3649,61.2585,61.3269,22097.0
2017-03-08 12:30:00,80.67,80.67,80.36,80.44,17127.0,61.3269,61.3269,61.0913,61.1521,17127.0
2017-03-08 13:00:00,80.45,80.55,80.45,80.46,17425.0,61.1597,61.2357,61.1597,61.1673,17425.0
2017-03-08 13:30:00,80.49,80.5,80.39,80.42,14831.0,61.1901,61.1977,61.1141,61.1369,14831.0
2017-03-08 14:00:00,80.39,80.39,80.12,80.14,26189.0,61.1141,61.1141,60.9088,60.924,26189.0
2017-03-08 14:30:00,80.14,80.2,80.1,80.16,27057.0,60.924,60.9696,60.8936,60.9392,27057.0
2017-03-08 15:00:00,80.17,80.2,80.04,80.05,59495.0,60.9468,60.9696,60.848,60.8556,59495.0
2017-03-08 15:30:00,80.04,80.06,79.75,79.9,186083.0,60.848,60.8632,60.6275,60.7416,186083.0
2017-03-09 09:30:00,79.98,80.64,79.88,80.44,20631.0,60.8024,61.3041,60.7264,61.1521,20631.0
2017-03-09 10:00:00,80.46,80.6,80.0,80.11,29942.0,61.1673,61.2737,60.8176,60.9012,29942.0
2017-03-09 10:30:00,80.06,80.34,80.01,80.03,14360.0,60.8632,61.0761,60.8252,60.8404,14360.0
2017-03-09 11:00:00,80.01,80.08,79.89,80.01,25234.0,60.8252,60.8784,60.734,60.8252,25234.0
2017-03-09 11:30:00,80.0,80.01,79.8,79.91,12932.0,60.8176,60.8252,60.6655,60.7492,12932.0
2017-03-09 12:00:00,79.92,80.01,79.78,79.81,24115.0,60.7568,60.8252,60.6503,60.6731,24115.0
2017-03-09 12:30:00,79.79,79.92,79.78,79.85,12490.0,60.6579,60.7568,60.6503,60.7036,12490.0
2017-03-09 13:00:00,79.86,79.92,79.78,79.82,14511.0,60.7112,60.7568,60.6503,60.6807,14511.0
2017-03-09 13:30:00,79.78,79.85,79.28,79.31,28492.0,60.6503,60.7036,60.2702,60.293,28492.0
2017-03-09 14:00:00,79.36,79.4,78.96,79.08,24518.0,60.331,60.3615,60.027,60.1182,24518.0
2017-03-09 14:30:00,79.1,79.25,79.03,79.22,45648.0,60.1334,60.2474,60.0802,60.2246,45648.0
2017-03-09 15:00:00,79.21,79.28,78.98,79.09,34851.0,60.217,60.2702,60.0422,60.1258,34851.0
2017-03-09 15:30:00,79.09,79.26,79.01,79.05,95312.0,60.1258,60.255,60.065,60.0954,95312.0
2017-03-10 09:30:00,80.17,80.76,79.26,79.29,62233.0,60.9468,61.3954,60.255,60.2778,62233.0
2017-03-10 10:00:00,79.3,79.44,79.01,79.18,26203.0,60.2854,60.3919,60.065,60.1942,26203.0
2017-03-10 10:30:00,79.2,79.2,78.88,78.94,23704.0,60.2094,60.2094,59.9661,60.0118,23704.0
2017-03-10 11:00:00,78.99,79.05,78.69,78.7,26480.0,60.0498,60.0954,59.8217,59.8293,26480.0
2017-03-10 11:30:00,78.7,78.95,78.62,78.79,14854.0,59.8293,60.0194,59.7685,59.8977,14854.0
2017-03-10 12:00:00,78.77,78.87,78.66,78.74,19401.0,59.8825,59.9585,59.7989,59.8597,19401.0
2017-03-10 12:30:00,78.71,78.95,78.71,78.91,25965.0,59.8369,60.0194,59.8369,59.9889,25965.0
2017-03-10 13:00:00,78.93,78.93,78.76,78.81,17684.0,60.0042,60.0042,59.8749,59.9129,17684.0
2017-03-10 13:30:00,78.78,78.83,78.38,78.38,18602.0,59.8901,59.9281,59.586,59.586,18602.0
2017-03-10 14:00:00,78.41,78.64,78.41,78.59,43779.0,59.6088,59.7837,59.6088,59.7457,43779.0
2017-03-10 14:30:00,78.59,78.82,78.56,78.82,69664.0,59.7457,59.9205,59.7229,59.9205,69664.0
2017-03-10 15:00:00,78.84,79.21,78.82,79.21,45736.0,59.9357,60.217,59.9205,60.217,45736.0
2017-03-10 15:30:00,79.19,79.41,79.13,79.41,134924.0,60.2018,60.3691,60.1562,60.3691,134924.0
2017-03-13 09:30:00,79.5,79.87,79.2,79.2,15704.0,60.4375,60.7188,60.2094,60.2094,15704.0
2017-03-13 10:00:00,79.29,79.85,79.09,79.74,24828.0,60.2778,60.7036,60.1258,60.6199,24828.0
2017-03-13 10:30:00,79.7,79.71,78.92,78.92,37258.0,60.5895,60.5971,59.9966,59.9966,37258.0
2017-03-13 11:00:00,78.95,79.03,78.73,78.92,41813.0,60.0194,60.0802,59.8521,59.9966,41813.0
2017-03-13 11:30:00,78.94,79.23,78.85,79.2,22987.0,60.0118,60.2322,59.9433,60.2094,22987.0
2017-03-13 12:00:00,79.2,79.28,79.1,79.18,33242.0,60.2094,60.2702,60.1334,60.1942,33242.0
2017-03-13 12:30:00,79.22,79.32,79.2,79.3,21204.0,60.2246,60.3006,60.2094,60.2854,21204.0
2017-03-13 13:00:00,79.28,79.32,79.02,79.08,18519.0,60.2702,60.3006,60.0726,60.1182,18519.0
2017-03-13 13:30:00,79.1,79.14,78.93,79.1,17440.0,60.1334,60.1638,60.0042,60.1334,17440.0
2017-03-13 14:00:00,79.12,79.27,78.83,78.87,45523.0,60.1486,60.2626,59.9281,59.9585,45523.0
2017-03-13 14:30:00,78.88,79.06,78.88,79.06,18683.0,59.9661,60.103,59.9661,60.103,18683.0
2017-03-13 15:00:00,79.06,79.24,78.99,79.12,45007.0,60.103,60.2398,60.0498,60.1486,45007.0
2017-03-13 15:30:00,79.1,79.17,79.02,79.04,141371.0,60.1334,60.1866,60.0726,60.0878,141371.0
2017-03-14 09:30:00,79.09,79.4,78.89,79.16,45015.0,60.1258,60.3615,59.9737,60.179,45015.0
2017-03-14 10:00:00,79.15,79.18,78.81,78.92,17561.0,60.1714,60.1942,59.9129,59.9966,17561.0
2017-03-14 10:30:00,78.94,79.24,78.9,79.24,25390.0,60.0118,60.2398,59.9813,60.2398,25390.0
2017-03-14 11:00:00,79.28,79.46,79.24,79.43,10529.0,60.2702,60.4071,60.2398,60.3843,10529.0
2017-03-14 11:30:00,79.45,79.46,79.22,79.22,8773.0,60.3995,60.4071,60.2246,60.2246,8773.0
2017-03-14 12:00:00,79.24,79.32,79.05,79.15,7458.0,60.2398,60.3006,60.0954,60.1714,7458.0
2017-03-14 12:30:00,79.17,79.41,79.16,79.38,7758.0,60.1866,60.3691,60.179,60.3463,7758.0
2017-03-14 13:00:00,79.41,79.43,79.3,79.32,8450.0,60.3691,60.3843,60.2854,60.3006,8450.0
2017-03-14 13:30:00,79.3,79.42,79.22,79.4,9755.0,60.2854,60.3767,60.2246,60.3615,9755.0
2017-03-14 14:00:00,79.42,79.48,79.39,79.47,11282.0,60.3767,60.4223,60.3539,60.4147,11282.0
2017-03-14 14:30:00,79.42,79.59,79.42,79.55,13437.0,60.3767,60.5059,60.3767,60.4755,13437.0
2017-03-14 15:00:00,79.57,79.71,79.53,79.57,21079.0,60.4907,60.5971,60.4603,60.4907,21079.0
2017-03-14 15:30:00,79.58,79.62,79.42,79.45,67272.0,60.4983,60.5287,60.3767,60.3995,67272.0
2017-03-15 09:30:00,79.49,80.5,79.46,80.36,14566.0,60.4299,61.1977,60.4071,61.0913,14566.0
2017-03-15 10:00:00,80.4,80.68,80.23,80.32,40310.0,61.1217,61.3345,60.9924,61.0609,40310.0
2017-03-15 10:30:00,80.3,80.96,80.28,80.78,39620.0,61.0457,61.5474,61.0304,61.4106,39620.0
2017-03-15 11:00:00,80.81,80.85,80.51,80.65,28030.0,61.4334,61.4638,61.2053,61.3117,28030.0
2017-03-15 11:30:00,80.61,80.72,80.46,80.67,14909.0,61.2813,61.3649,61.1673,61.3269,14909.0
2017-03-15 12:00:00,80.7,80.7,80.45,80.53,52005.0,61.3497,61.3497,61.1597,61.2205,52005.0
2017-03-15 12:30:00,80.53,80.6,80.46,80.54,14213.0,61.2205,61.2737,61.1673,61.2281,14213.0
2017-03-15 13:00:00,80.56,80.6,80.29,80.35,26162.0,61.2433,61.2737,61.0381,61.0837,26162.0
2017-03-15 13:30:00,80.39,80.43,79.85,79.85,61371.0,61.1141,61.1445,60.7036,60.7036,61371.0
2017-03-15 14:00:00,79.98,80.92,79.98,80.82,59551.0,60.8024,61.517,60.8024,61.441,59551.0
2017-03-15 14:30:00,80.77,81.28,80.63,81.21,36831.0,61.403,61.7907,61.2965,61.7375,36831.0
2017-03-15 15:00:00,81.22,81.57,81.12,81.55,58051.0,61.7451,62.0111,61.669,61.9959,58051.0
2017-03-15 15:30:00,81.53,81.62,81.26,81.36,120029.0,61.9807,62.0491,61.7755,61.8515,120029.0
2017-03-16 09:30:00,81.15,81.94,81.05,81.83,28676.0,61.6918,62.2924,61.6158,62.2088,28676.0
2017-03-16 10:00:00,81.82,81.92,81.17,81.28,23439.0,62.2012,62.2772,61.707,61.7907,23439.0
2017-03-16 10:30:00,81.27,81.53,81.01,81.53,18409.0,61.7831,61.9807,61.5854,61.9807,18409.0
2017-03-16 11:00:00,81.58,81.67,81.38,81.38,11888.0,62.0187,62.0872,61.8667,61.8667,11888.0
2017-03-16 11:30:00,81.37,81.39,81.26,81.3,7631.0,61.8591,61.8743,61.7755,61.8059,7631.0
2017-03-16 12:00:00,81.27,81.27,81.15,81.24,4440.0,61.7831,61.7831,61.6918,61.7603,4440.0
2017-03-16 12:30:00,81.24,81.31,81.12,81.26,7485.0,61.7603,61.8135,61.669,61.7755,7485.0
2017-03-16 13:00:00,81.23,81.31,81.18,81.26,9695.0,61.7527,61.8135,61.7146,61.7755,9695.0
2017-03-16 13:30:00,81.28,81.39,81.11,81.39,8540.0,61.7907,61.8743,61.6614,61.8743,8540.0
2017-03-16 14:00:00,81.37,81.4,81.28,81.31,11276.0,61.8591,61.8819,61.7907,61.8135,11276.0
2017-03-16 14:30:00,81.33,81.41,81.3,81.35,11240.0,61.8287,61.8895,61.8059,61.8439,11240.0
2017-03-16 15:00:00,81.34,81.36,81.18,81.32,17999.0,61.8363,61.8515,61.7146,61.8211,17999.0
2017-03-16 15:30:00,81.28,81.34,81.19,81.3,61612.0,61.7907,61.8363,61.7222,61.8059,61612.0
2017-03-17 09:30:00,81.27,81.7,81.07,81.67,134629.0,61.7831,62.11,61.631,62.0872,134629.0
2017-03-17 10:00:00,81.65,82.26,81.42,82.13,29342.0,62.072,62.5357,61.8971,62.4369,29342.0
2017-03-17 10:30:00,82.09,82.31,81.56,82.28,20369.0,62.4064,62.5737,62.0035,62.5509,20369.0
2017-03-17 11:00:00,82.29,82.3,81.63,81.79,10580.0,62.5585,62.5661,62.0567,62.1784,10580.0
2017-03-17 11:30:00,81.82,81.96,81.63,81.83,20904.0,62.2012,62.3076,62.0567,62.2088,20904.0
2017-03-17 12:00:00,81.84,81.84,81.56,81.79,10392.0,62.2164,62.2164,62.0035,62.1784,10392.0
2017-03-17 12:30:00,81.83,81.9,81.74,81.87,9726.0,62.2088,62.262,62.1404,62.2392,9726.0
2017-03-17 13:00:00,81.84,82.02,81.81,81.98,15254.0,62.2164,62.3532,62.1936,62.3228,15254.0
2017-03-17 13:30:00,81.96,82.13,81.91,82.01,18235.0,62.3076,62.4369,62.2696,62.3456,18235.0
2017-03-17 14:00:00,82.03,82.06,81.92,81.97,14576.0,62.3608,62.3836,62.2772,62.3152,14576.0
2017-03-17 14:30:00,81.99,82.16,81.98,82.16,20784.0,62.3304,62.4597,62.3228,62.4597,20784.0
2017-03-17 15:00:00,82.15,82.19,81.93,81.98,33044.0,62.4521,62.4825,62.2848,62.3228,33044.0
2017-03-17 15:30:00,81.98,81.99,81.79,81.89,145139.0,62.3228,62.3304,62.1784,62.2544,145139.0
2017-03-20 09:30:00,81.75,82.06,81.1,81.11,22275.0,62.148,62.3836,61.6538,61.6614,22275.0
2017-03-20 10:00:00,81.14,81.79,81.09,81.64,15940.0,61.6842,62.1784,61.6462,62.0643,15940.0
2017-03-20 10:30:00,81.61,81.7,81.44,81.49,12231.0,62.0415,62.11,61.9123,61.9503,12231.0
2017-03-20 11:00:00,81.47,81.47,81.1,81.1,9960.0,61.9351,61.9351,61.6538,61.6538,9960.0
2017-03-20 11:30:00,81.19,81.42,81.19,81.3,8400.0,61.7222,61.8971,61.7222,61.8059,8400.0
2017-03-20 12:00:00,81.36,81.42,81.27,81.3,20953.0,61.8515,61.8971,61.7831,61.8059,20953.0
2017-03-20 12:30:00,81.28,81.31,81.18,81.26,6432.0,61.7907,61.8135,61.7146,61.7755,6432.0
2017-03-20 13:00:00,81.34,81.39,81.27,81.28,3302.0,61.8363,61.8743,61.7831,61.7907,3302.0
2017-03-20 13:30:00,81.28,81.3,81.14,81.14,7135.0,61.7907,61.8059,61.6842,61.6842,7135.0
2017-03-20 14:00:00,81.12,81.23,81.03,81.23,13487.0,61.669,61.7527,61.6006,61.7527,13487.0
2017-03-20 14:30:00,81.2,81.2,81.09,81.14,11778.0,61.7299,61.7299,61.6462,61.6842,11778.0
2017-03-20 15:00:00,81.13,81.24,81.07,81.19,10452.0,61.6766,61.7603,61.631,61.7222,10452.0
2017-03-20 15:30:00,81.19,81.28,81.13,81.13,41457.0,61.7222,61.7907,61.6766,61.6766,41457.0
2017-03-21 09:30:00,81.53,81.74,81.03,81.62,19961.0,61.9807,62.1404,61.6006,62.0491,19961.0
2017-03-21 10:00:00,81.68,81.68,81.25,81.36,15859.0,62.0948,62.0948,61.7679,61.8515,15859.0
2017-03-21 10:30:00,81.35,81.61,81.17,81.28,20609.0,61.8439,62.0415,61.707,61.7907,20609.0
2017-03-21 11:00:00,81.28,81.66,81.28,81.52,31516.0,61.7907,62.0796,61.7907,61.9731,31516.0
2017-03-21 11:30:00,81.45,81.61,81.26,81.4,14292.0,61.9199,62.0415,61.7755,61.8819,14292.0
2017-03-21 12:00:00,81.48,81.48,81.22,81.34,11937.0,61.9427,61.9427,61.7451,61.8363,11937.0
2017-03-21 12:30:00,81.39,81.44,81.27,81.39,13947.0,61.8743,61.9123,61.7831,61.8743,13947.0
2017-03-21 13:00:00,81.44,81.44,81.14,81.16,25264.0,61.9123,61.9123,61.6842,61.6994,25264.0
2017-03-21 13:30:00,81.17,81.24,81.05,81.05,18446.0,61.707,61.7603,61.6158,61.6158,18446.0
2017-03-21 14:00:00,81.03,81.22,80.95,81.22,14133.0,61.6006,61.7451,61.5398,61.7451,14133.0
2017-03-21 14:30:00,81.21,81.29,81.1,81.29,20790.0,61.7375,61.7983,61.6538,61.7983,20790.0
2017-03-21 15:00:00,81.28,81.53,81.24,81.44,33299.0,61.7907,61.9807,61.7603,61.9123,33299.0
2017-03-21 15:30:00,81.42,81.47,81.14,81.16,79842.0,61.8971,61.9351,61.6842,61.6994,79842.0
2017-03-22 09:30:00,81.52,81.6,80.49,80.64,41623.0,61.9731,62.0339,61.1901,61.3041,41623.0
2017-03-22 10:00:00,80.68,80.81,80.37,80.63,21683.0,61.3345,61.4334,61.0989,61.2965,21683.0
2017-03-22 10:30:00,80.66,80.95,80.48,80.73,18897.0,61.3193,61.5398,61.1825,61.3725,18897.0
2017-03-22 11:00:00,80.73,80.96,80.64,80.86,24513.0,61.3725,61.5474,61.3041,61.4714,24513.0
2017-03-22 11:30:00,80.86,81.19,80.75,80.87,20631.0,61.4714,61.7222,61.3878,61.479,20631.0
2017-03-22 12:00:00,80.86,81.02,80.79,81.02,13753.0,61.4714,61.593,61.4182,61.593,13753.0
2017-03-22 12:30:00,81.01,81.3,81.0,81.25,12637.0,61.5854,61.8059,61.5778,61.7679,12637.0
2017-03-22 13:00:00,81.21,81.22,80.94,81.05,9854.0,61.7375,61.7451,61.5322,61.6158,9854.0
2017-03-22 13:30:00,81.06,81.13,80.79,80.79,10966.0,61.6234,61.6766,61.4182,61.4182,10966.0
2017-03-22 14:00:00,80.84,80.91,80.74,80.9,17288.0,61.4562,61.5094,61.3802,61.5018,17288.0
2017-03-22 14:30:00,80.92,81.06,80.88,81.02,9789.0,61.517,61.6234,61.4866,61.593,9789.0
2017-03-22 15:00:00,81.03,81.07,80.9,81.02,18430.0,61.6006,61.631,61.5018,61.593,18430.0
2017-03-22 15:30:00,81.04,81.22,80.96,81.12,85653.0,61.6082,61.7451,61.5474,61.669,85653.0
2017-03-23 09:30:00,81.08,81.57,80.89,81.48,13492.0,61.6386,62.0111,61.4942,61.9427,13492.0
2017-03-23 10:00:00,81.5,81.75,81.31,81.37,14310.0,61.9579,62.148,61.8135,61.8591,14310.0
2017-03-23 10:30:00,81.39,81.81,81.34,81.73,14137.0,61.8743,62.1936,61.8363,62.1328,14137.0
2017-03-23 11:00:00,81.72,82.03,81.71,82.03,11462.0,62.1252,62.3608,62.1176,62.3608,11462.0
2017-03-23 11:30:00,82.04,82.1,81.89,81.94,11747.0,62.3684,62.414,62.2544,62.2924,11747.0
2017-03-23 12:00:00,81.98,82.31,81.96,82.31,19105.0,62.3228,62.5737,62.3076,62.5737,19105.0
2017-03-23 12:30:00,82.29,82.31,82.17,82.26,11609.0,62.5585,62.5737,62.4673,62.5357,11609.0
2017-03-23 13:00:00,82.28,82.29,81.97,81.97,10206.0,62.5509,62.5585,62.3152,62.3152,10206.0
2017-03-23 13:30:00,81.99,82.35,81.94,82.29,8003.0,62.3304,62.6041,62.2924,62.5585,8003.0
2017-03-23 14:00:00,82.26,82.3,82.16,82.25,9987.0,62.5357,62.5661,62.4597,62.5281,9987.0
2017-03-23 14:30:00,82.18,82.28,82.12,82.15,10997.0,62.4749,62.5509,62.4293,62.4521,10997.0
2017-03-23 15:00:00,82.1,82.14,81.97,81.97,14914.0,62.414,62.4445,62.3152,62.3152,14914.0
2017-03-23 15:30:00,81.95,81.95,81.6,81.72,58609.0,62.3,62.3,62.0339,62.1252,58609.0
2017-03-24 09:30:00,81.88,82.46,81.88,82.0,12954.0,62.2468,62.6877,62.2468,62.338,12954.0
2017-03-24 10:00:00,82.02,82.05,81.83,82.01,21370.0,62.3532,62.376,62.2088,62.3456,21370.0
2017-03-24 10:30:00,81.99,82.21,81.97,82.1,9278.0,62.3304,62.4977,62.3152,62.414,9278.0
2017-03-24 11:00:00,82.08,82.4,82.04,82.3,15958.0,62.3988,62.6421,62.3684,62.5661,15958.0
2017-03-24 11:30:00,82.29,82.3,82.17,82.25,4700.0,62.5585,62.5661,62.4673,62.5281,4700.0
2017-03-24 12:00:00,82.27,82.4,82.26,82.4,5344.0,62.5433,62.6421,62.5357,62.6421,5344.0
2017-03-24 12:30:00,82.44,82.57,82.37,82.57,7634.0,62.6725,62.7714,62.6193,62.7714,7634.0
2017-03-24 13:00:00,82.56,82.56,82.43,82.45,11235.0,62.7638,62.7638,62.6649,62.6801,11235.0
2017-03-24 13:30:00,82.41,82.46,82.15,82.15,8620.0,62.6497,62.6877,62.4521,62.4521,8620.0
2017-03-24 14:00:00,82.19,82.27,82.14,82.26,12645.0,62.4825,62.5433,62.4445,62.5357,12645.0
2017-03-24 14:30:00,82.27,82.28,82.12,82.17,24661.0,62.5433,62.5509,62.4293,62.4673,24661.0
2017-03-24 15:00:00,82.11,82.17,81.93,81.98,26005.0,62.4217,62.4673,62.2848,62.3228,26005.0
2017-03-24 15:30:00,81.99,82.04,81.77,81.9,94265.0,62.3304,62.3684,62.1632,62.262,94265.0
2017-03-27 09:30:00,81.36,82.16,81.36,82.06,27143.0,61.8515,62.4597,61.8515,62.3836,27143.0
2017-03-27 10:00:00,82.08,82.1,81.76,81.86,9024.0,62.3988,62.414,62.1556,62.2316,9024.0
2017-03-27 10:30:00,81.9,82.12,81.8,81.91,44186.0,62.262,62.4293,62.186,62.2696,44186.0
2017-03-27 11:00:00,81.78,81.88,81.25,81.25,21084.0,62.1708,62.2468,61.7679,61.7679,21084.0
2017-03-27 11:30:00,81.19,81.23,80.63,80.71,15934.0,61.7222,61.7527,61.2965,61.3573,15934.0
2017-03-27 12:00:00,80.72,80.89,80.59,80.84,17988.0,61.3649,61.4942,61.2661,61.4562,17988.0
2017-03-27 12:30:00,80.86,81.09,80.86,81.08,6276.0,61.4714,61.6462,61.4714,61.6386,6276.0
2017-03-27 13:00:00,81.1,81.2,80.8,80.82,10221.0,61.6538,61.7299,61.4258,61.441,10221.0
2017-03-27 13:30:00,80.8,81.0,80.69,80.89,38812.0,61.4258,61.5778,61.3421,61.4942,38812.0
2017-03-27 14:00:00,80.91,81.08,80.76,80.76,10779.0,61.5094,61.6386,61.3954,61.3954,10779.0
2017-03-27 14:30:00,80.8,80.86,80.6,80.82,11394.0,61.4258,61.4714,61.2737,61.441,11394.0
2017-03-27 15:00:00,80.83,80.96,80.79,80.8,13698.0,61.4486,61.5474,61.4182,61.4258,13698.0
2017-03-27 15:30:00,80.79,81.04,80.74,80.96,83679.0,61.4182,61.6082,61.3802,61.5474,83679.0
2017-03-28 09:30:00,80.94,81.27,80.0,80.13,24094.0,61.5322,61.7831,60.8176,60.9164,24094.0
2017-03-28 10:00:00,80.09,80.7,80.05,80.54,35445.0,60.886,61.3497,60.8556,61.2281,35445.0
2017-03-28 10:30:00,80.49,80.49,79.85,79.85,20038.0,61.1901,61.1901,60.7036,60.7036,20038.0
2017-03-28 11:00:00,79.85,80.21,79.82,80.13,33517.0,60.7036,60.9772,60.6807,60.9164,33517.0
2017-03-28 11:30:00,80.16,80.66,80.11,80.64,26766.0,60.9392,61.3193,60.9012,61.3041,26766.0
2017-03-28 12:00:00,80.69,80.78,80.62,80.69,20996.0,61.3421,61.4106,61.2889,61.3421,20996.0
2017-03-28 12:30:00,80.7,80.71,80.57,80.67,17941.0,61.3497,61.3573,61.2509,61.3269,17941.0
2017-03-28 13:00:00,80.72,80.92,80.72,80.9,9297.0,61.3649,61.517,61.3649,61.5018,9297.0
2017-03-28 13:30:00,80.93,80.94,80.7,80.78,13915.0,61.5246,61.5322,61.3497,61.4106,13915.0
2017-03-28 14:00:00,80.8,80.87,80.64,80.86,20444.0,61.4258,61.479,61.3041,61.4714,20444.0
2017-03-28 14:30:00,80.87,80.95,80.72,80.86,14226.0,61.479,61.5398,61.3649,61.4714,14226.0
2017-03-28 15:00:00,80.89,80.94,80.68,80.87,35081.0,61.4942,61.5322,61.3345,61.479,35081.0
2017-03-28 15:30:00,80.86,80.88,80.74,80.81,62339.0,61.4714,61.4866,61.3802,61.4334,62339.0
2017-03-29 09:30:00,79.99,80.34,79.71,80.16,21960.0,61.3766,61.6452,61.1618,61.507,21960.0
2017-03-29 10:00:00,80.21,80.46,80.03,80.04,21614.0,61.5454,61.7372,61.4073,61.415,21614.0
2017-03-29 10:30:00,80.05,80.12,79.76,79.92,32374.0,61.4226,61.4764,61.2001,61.3229,32374.0
2017-03-29 11:00:00,79.88,79.96,79.79,79.88,36943.0,61.2922,61.3536,61.2231,61.2922,36943.0
2017-03-29 11:30:00,79.84,79.89,79.74,79.84,7501.0,61.2615,61.2999,61.1848,61.2615,7501.0
2017-03-29 12:00:00,79.84,79.96,79.79,79.87,13066.0,61.2615,61.3536,61.2231,61.2845,13066.0
2017-03-29 12:30:00,79.86,79.92,79.83,79.88,5557.0,61.2769,61.3229,61.2538,61.2922,5557.0
2017-03-29 13:00:00,79.89,80.02,79.81,79.95,39339.0,61.2999,61.3996,61.2385,61.3459,39339.0
2017-03-29 13:30:00,79.94,80.1,79.94,80.05,9056.0,61.3382,61.461,61.3382,61.4226,9056.0
2017-03-29 14:00:00,80.05,80.22,80.02,80.2,12312.0,61.4226,61.5531,61.3996,61.5377,12312.0
2017-03-29 14:30:00,80.17,80.28,80.13,80.15,30074.0,61.5147,61.5991,61.484,61.4994,30074.0
2017-03-29 15:00:00,80.21,80.45,80.11,80.45,25375.0,61.5454,61.7296,61.4687,61.7296,25375.0
2017-03-29 15:30:00,80.39,80.54,80.16,80.49,70089.0,61.6835,61.7986,61.507,61.7603,70089.0
2017-03-30 09:30:00,80.44,80.62,79.48,80.21,20123.0,61.7219,61.86,60.9853,61.5454,20123.0
2017-03-30 10:00:00,80.17,80.33,79.79,79.83,12092.0,61.5147,61.6375,61.2231,61.2538,12092.0
2017-03-30 10:30:00,79.86,80.13,79.81,79.93,15136.0,61.2769,61.484,61.2385,61.3306,15136.0
2017-03-30 11:00:00,79.95,80.09,79.89,80.09,11843.0,61.3459,61.4533,61.2999,61.4533,11843.0
2017-03-30 11:30:00,80.06,80.1,79.89,79.91,16059.0,61.4303,61.461,61.2999,61.3152,16059.0
2017-03-30 12:00:00,79.96,80.08,79.9,80.08,9201.0,61.3536,61.4457,61.3076,61.4457,9201.0
2017-03-30 12:30:00,80.12,80.39,80.12,80.31,25623.0,61.4764,61.6835,61.4764,61.6221,25623.0
2017-03-30 13:00:00,80.29,80.36,80.27,80.27,7197.0,61.6068,61.6605,61.5915,61.5915,7197.0
2017-03-30 13:30:00,80.25,80.28,80.16,80.19,20940.0,61.5761,61.5991,61.507,61.5301,20940.0
2017-03-30 14:00:00,80.19,80.33,80.12,80.24,5639.0,61.5301,61.6375,61.4764,61.5684,5639.0
2017-03-30 14:30:00,80.24,80.33,80.23,80.24,8739.0,61.5684,61.6375,61.5608,61.5684,8739.0
2017-03-30 15:00:00,80.22,80.33,80.17,80.33,7684.0,61.5531,61.6375,61.5147,61.6375,7684.0
2017-03-30 15:30:00,80.31,80.59,80.27,80.5,68217.0,61.6221,61.837,61.5915,61.7679,68217.0
2017-03-31 09:30:00,80.45,80.72,80.34,80.49,9510.0,61.7296,61.9367,61.6452,61.7603,9510.0
2017-03-31 10:00:00,80.53,80.62,80.12,80.41,13209.0,61.791,61.86,61.4764,61.6989,13209.0
2017-03-31 10:30:00,80.43,80.82,80.33,80.65,12698.0,61.7142,62.0135,61.6375,61.883,12698.0
2017-03-31 11:00:00,80.72,80.85,80.63,80.74,9074.0,61.9367,62.0365,61.8677,61.9521,9074.0
2017-03-31 11:30:00,80.74,81.05,80.74,80.97,11632.0,61.9521,62.19,61.9521,62.1286,11632.0
2017-03-31 12:00:00,80.97,81.05,80.88,80.9,15160.0,62.1286,62.19,62.0595,62.0749,15160.0
2017-03-31 12:30:00,80.89,81.0,80.82,80.82,10412.0,62.0672,62.1516,62.0135,62.0135,10412.0
2017-03-31 13:00:00,80.83,80.86,80.79,80.81,7351.0,62.0211,62.0442,61.9905,62.0058,7351.0
2017-03-31 13:30:00,80.83,80.83,80.53,80.61,21605.0,62.0211,62.0211,61.791,61.8523,21605.0
2017-03-31 14:00:00,80.58,80.62,80.37,80.37,13710.0,61.8293,61.86,61.6682,61.6682,13710.0
2017-03-31 14:30:00,80.37,80.41,80.07,80.09,14509.0,61.6682,61.6989,61.438,61.4533,14509.0
2017-03-31 15:00:00,80.12,80.36,80.08,80.36,14465.0,61.4764,61.6605,61.4457,61.6605,14465.0
2017-03-31 15:30:00,80.31,80.57,80.31,80.42,81122.0,61.6221,61.8216,61.6221,61.7065,81122.0
2017-04-03 09:30:00,80.48,80.48,79.93,80.36,6006.0,61.7526,61.7526,61.3306,61.6605,6006.0
2017-04-03 10:00:00,80.43,80.45,80.18,80.27,9376.0,61.7142,61.7296,61.5224,61.5915,9376.0
2017-04-03 10:30:00,80.29,80.56,80.11,80.54,10455.0,61.6068,61.814,61.4687,61.7986,10455.0
2017-04-03 11:00:00,80.56,80.66,80.53,80.57,14711.0,61.814,61.8907,61.791,61.8216,14711.0
2017-04-03 11:30:00,80.53,80.84,80.53,80.84,10293.0,61.791,62.0288,61.791,62.0288,10293.0
2017-04-03 12:00:00,80.77,80.83,80.61,80.73,5216.0,61.9751,62.0211,61.8523,61.9444,5216.0
2017-04-03 12:30:00,80.69,80.78,80.62,80.68,5215.0,61.9137,61.9828,61.86,61.906,5215.0
2017-04-03 13:00:00,80.69,80.73,80.41,80.47,23411.0,61.9137,61.9444,61.6989,61.7449,23411.0
2017-04-03 13:30:00,80.5,80.56,80.46,80.51,4800.0,61.7679,61.814,61.7372,61.7756,4800.0
2017-04-03 14:00:00,80.52,80.58,80.4,80.52,5961.0,61.7833,61.8293,61.6912,61.7833,5961.0
2017-04-03 14:30:00,80.5,80.67,80.46,80.53,6766.0,61.7679,61.8984,61.7372,61.791,6766.0
2017-04-03 15:00:00,80.54,80.65,80.31,80.31,12264.0,61.7986,61.883,61.6221,61.6221,12264.0
2017-04-03 15:30:00,80.29,80.51,80.24,80.45,51304.0,61.6068,61.7756,61.5684,61.7296,51304.0
2017-04-04 09:30:00,80.47,80.76,80.16,80.37,8207.0,61.7449,61.9674,61.507,61.6682,8207.0
2017-04-04 10:00:00,80.29,81.42,80.23,81.42,28867.0,61.6068,62.4739,61.5608,62.4739,28867.0
2017-04-04 10:30:00,81.41,81.9,81.19,81.25,29784.0,62.4662,62.8422,62.2974,62.3434,29784.0
2017-04-04 11:00:00,81.24,81.41,81.06,81.33,13738.0,62.3357,62.4662,62.1976,62.4048,13738.0
2017-04-04 11:30:00,81.23,81.46,81.2,81.2,6879.0,62.3281,62.5045,62.305,62.305,6879.0
2017-04-04 12:00:00,81.17,81.35,81.07,81.29,51801.0,62.282,62.4201,62.2053,62.3741,51801.0
2017-04-04 12:30:00,81.2,81.29,80.92,81.04,7400.0,62.305,62.3741,62.0902,62.1823,7400.0
2017-04-04 13:00:00,81.08,81.19,81.01,81.06,4846.0,62.213,62.2974,62.1593,62.1976,4846.0
2017-04-04 13:30:00,81.06,81.34,81.02,81.3,5116.0,62.1976,62.4125,62.1669,62.3818,5116.0
2017-04-04 14:00:00,81.26,81.3,81.17,81.26,14121.0,62.3511,62.3818,62.282,62.3511,14121.0
2017-04-04 14:30:00,81.26,81.3,81.17,81.18,12207.0,62.3511,62.3818,62.282,62.2897,12207.0
2017-04-04 15:00:00,81.17,81.26,80.83,80.83,12713.0,62.282,62.3511,62.0211,62.0211,12713.0
2017-04-04 15:30:00,80.82,80.94,80.77,80.92,72208.0,62.0135,62.1055,61.9751,62.0902,72208.0
2017-04-05 09:30:00,80.83,81.1,80.28,80.38,9628.0,62.0211,62.2283,61.5991,61.6759,9628.0
2017-04-05 10:00:00,80.26,80.85,80.17,80.7,21387.0,61.5838,62.0365,61.5147,61.9214,21387.0
2017-04-05 10:30:00,80.7,81.05,80.66,80.8,10213.0,61.9214,62.19,61.8907,61.9981,10213.0
2017-04-05 11:00:00,80.7,81.12,80.7,81.09,19789.0,61.9214,62.2437,61.9214,62.2206,19789.0
2017-04-05 11:30:00,81.06,81.17,80.96,81.04,18927.0,62.1976,62.282,62.1209,62.1823,18927.0
2017-04-05 12:00:00,81.03,81.11,80.93,81.1,5400.0,62.1746,62.236,62.0979,62.2283,5400.0
2017-04-05 12:30:00,81.09,81.21,81.05,81.1,6175.0,62.2206,62.3127,62.19,62.2283,6175.0
2017-04-05 13:00:00,81.1,81.26,81.04,81.16,8791.0,62.2283,62.3511,62.1823,62.2744,8791.0
2017-04-05 13:30:00,81.19,81.21,81.08,81.15,4488.0,62.2974,62.3127,62.213,62.2667,4488.0
2017-04-05 14:00:00,81.12,81.12,80.89,81.03,20677.0,62.2437,62.2437,62.0672,62.1746,20677.0
2017-04-05 14:30:00,81.02,81.14,81.01,81.14,20650.0,62.1669,62.259,62.1593,62.259,20650.0
2017-04-05 15:00:00,81.13,81.38,81.0,81.16,16603.0,62.2513,62.4432,62.1516,62.2744,16603.0
2017-04-05 15:30:00,81.14,81.32,81.05,81.16,68644.0,62.259,62.3971,62.19,62.2744,68644.0
2017-04-06 09:30:00,81.1,81.49,80.54,81.45,12685.0,62.2283,62.5276,61.7986,62.4969,12685.0
2017-04-06 10:00:00,81.47,81.6,81.14,81.34,22824.0,62.5122,62.612,62.259,62.4125,22824.0
2017-04-06 10:30:00,81.37,81.4,81.15,81.28,9846.0,62.4355,62.4585,62.2667,62.3664,9846.0
2017-04-06 11:00:00,81.23,81.41,81.22,81.38,10601.0,62.3281,62.4662,62.3204,62.4432,10601.0
2017-04-06 11:30:00,81.38,81.51,81.33,81.45,40356.0,62.4432,62.5429,62.4048,62.4969,40356.0
2017-04-06 12:00:00,81.44,81.46,81.07,81.21,144560.0,62.4892,62.5045,62.2053,62.3127,144560.0
2017-04-06 12:30:00,81.23,81.25,81.12,81.14,75075.0,62.3281,62.3434,62.2437,62.259,75075.0
2017-04-06 13:00:00,81.16,81.31,81.12,81.31,14453.0,62.2744,62.3894,62.2437,62.3894,14453.0
2017-04-06 13:30:00,81.31,81.36,81.15,81.15,16385.0,62.3894,62.4278,62.2667,62.2667,16385.0
2017-04-06 14:00:00,81.16,81.21,80.99,81.14,11463.0,62.2744,62.3127,62.1439,62.259,11463.0
2017-04-06 14:30:00,81.17,81.28,81.1,81.19,18499.0,62.282,62.3664,62.2283,62.2974,18499.0
2017-04-06 15:00:00,81.21,81.36,80.97,81.08,27584.0,62.3127,62.4278,62.1286,62.213,27584.0
2017-04-06 15:30:00,81.06,81.38,80.95,81.27,114165.0,62.1976,62.4432,62.1132,62.3588,114165.0
2017-04-07 09:30:00,81.35,81.56,80.96,80.96,50807.0,62.4201,62.5813,62.1209,62.1209,50807.0
2017-04-07 10:00:00,81.05,81.31,80.97,81.16,25096.0,62.19,62.3894,62.1286,62.2744,25096.0
2017-04-07 10:30:00,81.23,81.23,81.01,81.18,26163.0,62.3281,62.3281,62.1593,62.2897,26163.0
2017-04-07 11:00:00,81.23,81.29,81.12,81.24,23480.0,62.3281,62.3741,62.2437,62.3357,23480.0
2017-04-07 11:30:00,81.25,81.33,81.1,81.1,77013.0,62.3434,62.4048,62.2283,62.2283,77013.0
2017-04-07 12:00:00,81.12,81.23,81.11,81.22,16754.0,62.2437,62.3281,62.236,62.3204,16754.0
2017-04-07 12:30:00,81.24,81.28,81.13,81.16,10820.0,62.3357,62.3664,62.2513,62.2744,10820.0
2017-04-07 13:00:00,81.15,81.26,81.12,81.17,12318.0,62.2667,62.3511,62.2437,62.282,12318.0
2017-04-07 13:30:00,81.16,81.17,81.02,81.02,16157.0,62.2744,62.282,62.1669,62.1669,16157.0
2017-04-07 14:00:00,81.05,81.1,80.97,81.08,25316.0,62.19,62.2283,62.1286,62.213,25316.0
2017-04-07 14:30:00,81.09,81.16,80.95,81.05,49927.0,62.2206,62.2744,62.1132,62.19,49927.0
2017-04-07 15:00:00,81.06,81.13,80.86,81.1,60174.0,62.1976,62.2513,62.0442,62.2283,60174.0
2017-04-07 15:30:00,81.11,81.11,80.84,80.87,91715.0,62.236,62.236,62.0288,62.0518,91715.0
2017-04-10 09:30:00,80.83,80.88,80.62,80.69,10238.0,62.0211,62.0595,61.86,61.9137,10238.0
2017-04-10 10:00:00,80.8,81.05,80.64,80.8,26278.0,61.9981,62.19,61.8754,61.9981,26278.0
2017-04-10 10:30:00,80.76,80.92,80.68,80.87,19174.0,61.9674,62.0902,61.906,62.0518,19174.0
2017-04-10 11:00:00,80.83,80.94,80.8,80.88,29225.0,62.0211,62.1055,61.9981,62.0595,29225.0
2017-04-10 11:30:00,80.88,80.92,80.71,80.92,14250.0,62.0595,62.0902,61.9291,62.0902,14250.0
2017-04-10 12:00:00,80.9,80.94,80.72,80.75,31287.0,62.0749,62.1055,61.9367,61.9598,31287.0
2017-04-10 12:30:00,80.79,80.82,80.71,80.77,7713.0,61.9905,62.0135,61.9291,61.9751,7713.0
2017-04-10 13:00:00,80.78,80.78,80.71,80.78,7009.0,61.9828,61.9828,61.9291,61.9828,7009.0
2017-04-10 13:30:00,80.77,80.92,80.75,80.88,12046.0,61.9751,62.0902,61.9598,62.0595,12046.0
2017-04-10 14:00:00,80.88,81.02,80.83,80.95,9381.0,62.0595,62.1669,62.0211,62.1132,9381.0
2017-04-10 14:30:00,80.94,81.1,80.9,81.1,10450.0,62.1055,62.2283,62.0749,62.2283,10450.0
2017-04-10 15:00:00,81.11,81.25,81.04,81.08,23219.0,62.236,62.3434,62.1823,62.213,23219.0
2017-04-10 15:30:00,81.09,81.28,81.02,81.25,65395.0,62.2206,62.3664,62.1669,62.3434,65395.0
2017-04-11 09:30:00,81.41,81.85,80.86,81.43,18538.0,62.4662,62.8038,62.0442,62.4815,18538.0
2017-04-11 10:00:00,81.44,81.65,81.26,81.38,13450.0,62.4892,62.6503,62.3511,62.4432,13450.0
2017-04-11 10:30:00,81.42,81.56,81.21,81.21,11889.0,62.4739,62.5813,62.3127,62.3127,11889.0
2017-04-11 11:00:00,81.29,81.39,81.11,81.15,28950.0,62.3741,62.4508,62.236,62.2667,28950.0
2017-04-11 11:30:00,81.13,81.42,81.09,81.36,7251.0,62.2513,62.4739,62.2206,62.4278,7251.0
2017-04-11 12:00:00,81.38,81.6,81.37,81.58,8350.0,62.4432,62.612,62.4355,62.5966,8350.0
2017-04-11 12:30:00,81.6,81.71,81.59,81.67,5892.0,62.612,62.6964,62.6043,62.6657,5892.0
2017-04-11 13:00:00,81.63,81.8,81.58,81.8,4898.0,62.635,62.7654,62.5966,62.7654,4898.0
2017-04-11 13:30:00,81.77,81.89,81.76,81.81,13140.0,62.7424,62.8345,62.7347,62.7731,13140.0
2017-04-11 14:00:00,81.8,81.96,81.78,81.93,16022.0,62.7654,62.8882,62.7501,62.8652,16022.0
2017-04-11 14:30:00,81.88,81.92,81.67,81.67,43261.0,62.8268,62.8575,62.6657,62.6657,43261.0
2017-04-11 15:00:00,81.67,81.78,81.53,81.56,31924.0,62.6657,62.7501,62.5583,62.5813,31924.0
2017-04-11 15:30:00,81.56,81.83,81.53,81.8,93180.0,62.5813,62.7884,62.5583,62.7654,93180.0
2017-04-12 09:30:00,81.73,82.17,81.28,81.69,20306.0,62.7117,63.0493,62.3664,62.681,20306.0
2017-04-12 10:00:00,81.74,81.96,81.61,81.93,23418.0,62.7194,62.8882,62.6196,62.8652,23418.0
2017-04-12 10:30:00,81.93,82.09,81.72,81.94,14678.0,62.8652,62.9879,62.704,62.8729,14678.0
2017-04-12 11:00:00,81.94,81.94,81.76,81.86,15667.0,62.8729,62.8729,62.7347,62.8115,15667.0
2017-04-12 11:30:00,81.88,81.96,81.82,81.92,13613.0,62.8268,62.8882,62.7808,62.8575,13613.0
2017-04-12 12:00:00,81.96,81.97,81.65,81.65,21935.0,62.8882,62.8959,62.6503,62.6503,21935.0
2017-04-12 12:30:00,81.63,81.78,81.63,81.75,8604.0,62.635,62.7501,62.635,62.7271,8604.0
2017-04-12 13:00:00,81.76,81.76,81.57,81.62,23879.0,62.7347,62.7347,62.5889,62.6273,23879.0
2017-04-12 13:30:00,81.62,81.72,81.54,81.64,13673.0,62.6273,62.704,62.5659,62.6427,13673.0
2017-04-12 14:00:00,81.62,81.84,81.57,81.74,8968.0,62.6273,62.7961,62.5889,62.7194,8968.0
2017-04-12 14:30:00,81.73,81.76,81.52,81.57,11103.0,62.7117,62.7347,62.5506,62.5889,11103.0
2017-04-12 15:00:00,81.55,81.69,81.47,81.51,22310.0,62.5736,62.681,62.5122,62.5429,22310.0
2017-04-12 15:30:00,81.53,81.62,81.45,81.51,92364.0,62.5583,62.6273,62.4969,62.5429,92364.0
2017-04-13 09:30:00,81.64,81.82,81.21,81.7,27004.0,62.6427,62.7808,62.3127,62.6887,27004.0
2017-04-13 10:00:00,81.58,81.79,81.5,81.5,30518.0,62.5966,62.7578,62.5352,62.5352,30518.0
2017-04-13 10:30:00,81.56,81.7,81.44,81.53,19233.0,62.5813,62.6887,62.4892,62.5583,19233.0
2017-04-13 11:00:00,81.54,81.65,81.45,81.53,9976.0,62.5659,62.6503,62.4969,62.5583,9976.0
2017-04-13 11:30:00,81.54,81.59,81.45,81.53,4309.0,62.5659,62.6043,62.4969,62.5583,4309.0
2017-04-13 12:00:00,81.51,81.54,81.4,81.46,6956.0,62.5429,62.5659,62.4585,62.5045,6956.0
2017-04-13 12:30:00,81.51,81.51,81.3,81.39,12642.0,62.5429,62.5429,62.3818,62.4508,12642.0
2017-04-13 13:00:00,81.31,81.32,81.01,81.03,8636.0,62.3894,62.3971,62.1593,62.1746,8636.0
2017-04-13 13:30:00,81.06,81.26,81.03,81.06,9337.0,62.1976,62.3511,62.1746,62.1976,9337.0
2017-04-13 14:00:00,81.08,81.25,80.98,81.19,13197.0,62.213,62.3434,62.1362,62.2974,13197.0
2017-04-13 14:30:00,81.2,81.29,81.13,81.29,8419.0,62.305,62.3741,62.2513,62.3741,8419.0
2017-04-13 15:00:00,81.26,81.29,81.13,81.19,25104.0,62.3511,62.3741,62.2513,62.2974,25104.0
2017-04-13 15:30:00,81.18,81.36,81.15,81.19,88908.0,62.2897,62.4278,62.2667,62.2974,88908.0
2017-04-17 09:30:00,81.5,81.7,81.27,81.29,40607.0,62.5352,62.6887,62.3588,62.3741,40607.0
2017-04-17 10:00:00,81.28,81.78,81.28,81.69,48446.0,62.3664,62.7501,62.3664,62.681,48446.0
2017-04-17 10:30:00,81.79,81.91,81.7,81.85,11060.0,62.7578,62.8498,62.6887,62.8038,11060.0
2017-04-17 11:00:00,81.85,81.96,81.75,81.86,18104.0,62.8038,62.8882,62.7271,62.8115,18104.0
2017-04-17 11:30:00,81.91,82.05,81.82,82.01,18203.0,62.8498,62.9573,62.7808,62.9266,18203.0
2017-04-17 12:00:00,82.04,82.25,82.04,82.21,9381.0,62.9496,63.1107,62.9496,63.08,9381.0
2017-04-17 12:30:00,82.24,82.32,82.18,82.19,14942.0,63.103,63.1644,63.057,63.0647,14942.0
2017-04-17 13:00:00,82.21,82.33,82.15,82.31,7356.0,63.08,63.1721,63.034,63.1568,7356.0
2017-04-17 13:30:00,82.3,82.35,82.22,82.28,9769.0,63.1491,63.1874,63.0877,63.1337,9769.0
2017-04-17 14:00:00,82.28,82.28,82.03,82.06,9291.0,63.1337,63.1337,62.9419,62.9649,9291.0
2017-04-17 14:30:00,82.04,82.25,82.01,82.02,9360.0,62.9496,63.1107,62.9266,62.9342,9360.0
2017-04-17 15:00:00,82.01,82.26,82.01,82.22,17392.0,62.9266,63.1184,62.9266,63.0877,17392.0
2017-04-17 15:30:00,82.18,82.46,82.18,82.45,92254.0,63.057,63.2718,63.057,63.2642,92254.0
2017-04-18 09:30:00,82.31,82.43,82.02,82.23,26477.0,63.1568,63.2488,62.9342,63.0954,26477.0
2017-04-18 10:00:00,82.24,82.56,82.17,82.32,39851.0,63.103,63.3486,63.0493,63.1644,39851.0
2017-04-18 10:30:00,82.33,82.58,82.3,82.38,21488.0,63.1721,63.3639,63.1491,63.2105,21488.0
2017-04-18 11:00:00,82.42,82.66,82.38,82.63,41698.0,63.2412,63.4253,63.2105,63.4023,41698.0
2017-04-18 11:30:00,82.66,83.05,82.66,82.95,39590.0,63.4253,63.7246,63.4253,63.6478,39590.0
2017-04-18 12:00:00,82.94,82.94,82.78,82.85,5457.0,63.6402,63.6402,63.5174,63.5711,5457.0
2017-04-18 12:30:00,82.81,82.91,82.77,82.89,38006.0,63.5404,63.6171,63.5097,63.6018,38006.0
2017-04-18 13:00:00,82.89,82.89,82.55,82.55,10218.0,63.6018,63.6018,63.3409,63.3409,10218.0
2017-04-18 13:30:00,82.55,82.69,82.44,82.68,10703.0,63.3409,63.4483,63.2565,63.4407,10703.0
2017-04-18 14:00:00,82.67,82.68,82.58,82.66,16182.0,63.433,63.4407,63.3639,63.4253,16182.0
2017-04-18 14:30:00,82.66,82.67,82.52,82.52,21371.0,63.4253,63.433,63.3179,63.3179,21371.0
2017-04-18 15:00:00,82.48,82.63,82.43,82.58,37513.0,63.2872,63.4023,63.2488,63.3639,37513.0
2017-04-18 15:30:00,82.56,82.84,82.52,82.55,69422.0,63.3486,63.5634,63.3179,63.3409,69422.0
2017-04-19 09:30:00,82.56,82.63,82.2,82.53,12553.0,63.3486,63.4023,63.0723,63.3256,12553.0
2017-04-19 10:00:00,82.54,82.83,82.43,82.72,17659.0,63.3332,63.5558,63.2488,63.4713,17659.0
2017-04-19 10:30:00,82.77,82.86,82.54,82.78,10791.0,63.5097,63.5788,63.3332,63.5174,10791.0
2017-04-19 11:00:00,82.82,82.89,82.75,82.84,13758.0,63.5481,63.6018,63.4944,63.5634,13758.0
2017-04-19 11:30:00,82.9,82.93,82.66,82.66,8503.0,63.6095,63.6325,63.4253,63.4253,8503.0
2017-04-19 12:00:00,82.61,82.61,82.4,82.43,13067.0,63.3869,63.3869,63.2258,63.2488,13067.0
2017-04-19 12:30:00,82.48,82.55,82.4,82.54,15677.0,63.2872,63.3409,63.2258,63.3332,15677.0
2017-04-19 13:00:00,82.48,82.48,82.33,82.35,13131.0,63.2872,63.2872,63.1721,63.1874,13131.0
2017-04-19 13:30:00,82.34,82.42,82.33,82.37,7450.0,63.1798,63.2412,63.1721,63.2028,7450.0
2017-04-19 14:00:00,82.39,82.44,82.33,82.43,3734.0,63.2181,63.2565,63.1721,63.2488,3734.0
2017-04-19 14:30:00,82.39,82.44,82.3,82.32,20001.0,63.2181,63.2565,63.1491,63.1644,20001.0
2017-04-19 15:00:00,82.34,82.34,82.05,82.05,13650.0,63.1798,63.1798,62.9573,62.9573,13650.0
2017-04-19 15:30:00,82.03,82.25,81.98,82.24,90636.0,62.9419,63.1107,62.9035,63.103,90636.0
2017-04-20 09:30:00,82.27,82.27,81.39,81.47,41853.0,63.1261,63.1261,62.4508,62.5122,41853.0
2017-04-20 10:00:00,81.54,82.16,81.54,82.03,15940.0,62.5659,63.0417,62.5659,62.9419,15940.0
2017-04-20 10:30:00,81.96,82.05,81.66,82.03,16102.0,62.8882,62.9573,62.658,62.9419,16102.0
2017-04-20 11:00:00,82.04,82.1,81.89,82.06,21556.0,62.9496,62.9956,62.8345,62.9649,21556.0
2017-04-20 11:30:00,82.07,82.27,82.07,82.27,24654.0,62.9726,63.1261,62.9726,63.1261,24654.0
2017-04-20 12:00:00,82.26,82.43,82.17,82.17,16045.0,63.1184,63.2488,63.0493,63.0493,16045.0
2017-04-20 12:30:00,82.16,82.3,82.12,82.13,7813.0,63.0417,63.1491,63.011,63.0186,7813.0
2017-04-20 13:00:00,82.18,82.21,82.05,82.19,8789.0,63.057,63.08,62.9573,63.0647,8789.0
2017-04-20 13:30:00,82.18,82.2,81.99,81.99,10223.0,63.057,63.0723,62.9112,62.9112,10223.0
2017-04-20 14:00:00,82.0,82.14,82.0,82.04,8051.0,62.9189,63.0263,62.9189,62.9496,8051.0
2017-04-20 14:30:00,82.03,82.2,81.96,82.03,8446.0,62.9419,63.0723,62.8882,62.9419,8446.0
2017-04-20 15:00:00,81.98,82.09,81.93,81.96,15835.0,62.9035,62.9879,62.8652,62.8882,15835.0
2017-04-20 15:30:00,81.96,82.19,81.96,82.16,78988.0,62.8882,63.0647,62.8882,63.0417,78988.0
2017-04-21 09:30:00,82.1,82.37,82.06,82.25,3151.0,62.9956,63.2028,62.9649,63.1107,3151.0
2017-04-21 10:00:00,82.29,82.32,82.09,82.11,11282.0,63.1414,63.1644,62.9879,63.0033,11282.0
2017-04-21 10:30:00,82.09,82.22,82.01,82.08,5022.0,62.9879,63.0877,62.9266,62.9803,5022.0
2017-04-21 11:00:00,82.09,82.1,81.99,82.09,4512.0,62.9879,62.9956,62.9112,62.9879,4512.0
2017-04-21 11:30:00,81.95,82.15,81.93,82.07,12041.0,62.8805,63.034,62.8652,62.9726,12041.0
2017-04-21 12:00:00,82.04,82.12,82.01,82.01,7211.0,62.9496,63.011,62.9266,62.9266,7211.0
2017-04-21 12:30:00,82.06,82.1,82.03,82.06,6425.0,62.9649,62.9956,62.9419,62.9649,6425.0
2017-04-21 13:00:00,82.07,82.11,82.01,82.06,17658.0,62.9726,63.0033,62.9266,62.9649,17658.0
2017-04-21 13:30:00,82.05,82.16,82.04,82.15,5896.0,62.9573,63.0417,62.9496,63.034,5896.0
2017-04-21 14:00:00,82.11,82.14,82.02,82.13,5880.0,63.0033,63.0263,62.9342,63.0186,5880.0
2017-04-21 14:30:00,82.15,82.17,82.04,82.06,5740.0,63.034,63.0493,62.9496,62.9649,5740.0
2017-04-21 15:00:00,82.08,82.19,82.07,82.16,8152.0,62.9803,63.0647,62.9726,63.0417,8152.0
2017-04-21 15:30:00,82.15,82.18,81.92,81.95,90135.0,63.034,63.057,62.8575,62.8805,90135.0
2017-04-24 09:30:00,83.14,83.93,81.64,81.97,143999.0,63.7936,64.3998,62.6427,62.8959,143999.0
2017-04-24 10:00:00,81.96,82.24,81.26,81.39,54939.0,62.8882,63.103,62.3511,62.4508,54939.0
2017-04-24 10:30:00,81.32,81.94,81.17,81.94,20784.0,62.3971,62.8729,62.282,62.8729,20784.0
2017-04-24 11:00:00,81.92,82.02,81.77,81.83,17826.0,62.8575,62.9342,62.7424,62.7884,17826.0
2017-04-24 11:30:00,81.84,81.96,81.8,81.8,30853.0,62.7961,62.8882,62.7654,62.7654,30853.0
2017-04-24 12:00:00,81.82,81.85,81.56,81.66,27118.0,62.7808,62.8038,62.5813,62.658,27118.0
2017-04-24 12:30:00,81.68,81.71,81.53,81.67,10174.0,62.6734,62.6964,62.5583,62.6657,10174.0
2017-04-24 13:00:00,81.64,81.73,81.58,81.71,7565.0,62.6427,62.7117,62.5966,62.6964,7565.0
2017-04-24 13:30:00,81.68,81.72,81.64,81.69,9527.0,62.6734,62.704,62.6427,62.681,9527.0
2017-04-24 14:00:00,81.74,81.94,81.7,81.8,18276.0,62.7194,62.8729,62.6887,62.7654,18276.0
2017-04-24 14:30:00,81.79,82.09,81.79,82.04,23396.0,62.7578,62.9879,62.7578,62.9496,23396.0
2017-04-24 15:00:00,82.04,82.25,82.04,82.15,25431.0,62.9496,63.1107,62.9496,63.034,25431.0
2017-04-24 15:30:00,82.16,82.38,82.13,82.33,123992.0,63.0417,63.2105,63.0186,63.1721,123992.0
2017-04-25 09:30:00,82.49,83.1,81.52,83.1,38161.0,63.2949,63.7629,62.5506,63.7629,38161.0
2017-04-25 10:00:00,83.09,83.23,82.67,82.85,45212.0,63.7552,63.8627,63.433,63.5711,45212.0
2017-04-25 10:30:00,82.92,83.06,82.69,82.75,35532.0,63.6248,63.7322,63.4483,63.4944,35532.0
2017-04-25 11:00:00,82.75,83.0,82.68,82.9,31949.0,63.4944,63.6862,63.4407,63.6095,31949.0
2017-04-25 11:30:00,82.91,83.1,82.83,83.08,44343.0,63.6171,63.7629,63.5558,63.7476,44343.0
2017-04-25 12:00:00,83.1,83.31,83.1,83.28,49255.0,63.7629,63.9241,63.7629,63.901,49255.0
2017-04-25 12:30:00,83.25,83.25,83.01,83.24,40511.0,63.878,63.878,63.6939,63.8703,40511.0
2017-04-25 13:00:00,83.22,83.35,83.16,83.35,72762.0,63.855,63.9547,63.809,63.9547,72762.0
2017-04-25 13:30:00,83.36,83.61,83.36,83.6,35012.0,63.9624,64.1542,63.9624,64.1466,35012.0
2017-04-25 14:00:00,83.6,83.84,83.59,83.81,91441.0,64.1466,64.3307,64.1389,64.3077,91441.0
2017-04-25 14:30:00,83.81,84.05,83.81,83.96,60754.0,64.3077,64.4919,64.3077,64.4228,60754.0
2017-04-25 15:00:00,83.96,84.14,83.73,84.11,59899.0,64.4228,64.5609,64.2463,64.5379,59899.0
2017-04-25 15:30:00,84.14,84.26,84.05,84.1,157877.0,64.5609,64.653,64.4919,64.5302,157877.0
2017-04-26 09:30:00,84.02,84.05,83.51,83.9,57584.0,64.4688,64.4919,64.0775,64.3768,57584.0
2017-04-26 10:00:00,83.93,84.39,83.8,84.29,23164.0,64.3998,64.7527,64.3,64.676,23164.0
2017-04-26 10:30:00,84.28,84.55,84.2,84.51,48352.0,64.6683,64.8755,64.607,64.8448,48352.0
2017-04-26 11:00:00,84.51,84.96,84.48,84.93,29513.0,64.8448,65.1901,64.8218,65.1671,29513.0
2017-04-26 11:30:00,84.95,84.95,84.69,84.8,47958.0,65.1824,65.1824,64.9829,65.0673,47958.0
2017-04-26 12:00:00,84.79,84.81,84.49,84.49,74574.0,65.0597,65.075,64.8295,64.8295,74574.0
2017-04-26 12:30:00,84.48,84.48,84.22,84.36,31430.0,64.8218,64.8218,64.6223,64.7297,31430.0
2017-04-26 13:00:00,84.37,84.52,84.34,84.4,15487.0,64.7374,64.8525,64.7144,64.7604,15487.0
2017-04-26 13:30:00,84.41,84.48,84.07,84.07,22947.0,64.7681,64.8218,64.5072,64.5072,22947.0
2017-04-26 14:00:00,84.06,84.15,83.99,84.09,31094.0,64.4995,64.5686,64.4458,64.5226,31094.0
2017-04-26 14:30:00,84.1,84.2,84.08,84.13,22563.0,64.5302,64.607,64.5149,64.5532,22563.0
2017-04-26 15:00:00,84.12,84.15,84.06,84.12,40663.0,64.5456,64.5686,64.4995,64.5456,40663.0
2017-04-26 15:30:00,84.13,84.18,83.88,83.92,147105.0,64.5532,64.5916,64.3614,64.3921,147105.0
2017-04-27 09:30:00,84.04,84.09,83.5,83.9,22694.0,64.4842,64.5226,64.0698,64.3768,22694.0
2017-04-27 10:00:00,83.85,84.09,83.37,83.55,26021.0,64.3384,64.5226,63.9701,64.1082,26021.0
2017-04-27 10:30:00,83.6,83.68,83.27,83.27,32110.0,64.1466,64.208,63.8934,63.8934,32110.0
2017-04-27 11:00:00,83.23,83.23,82.86,82.96,44226.0,63.8627,63.8627,63.5788,63.6555,44226.0
2017-04-27 11:30:00,82.97,83.18,82.93,83.05,64700.0,63.6632,63.8243,63.6325,63.7246,64700.0
2017-04-27 12:00:00,83.1,83.12,83.0,83.03,51493.0,63.7629,63.7783,63.6862,63.7092,51493.0
2017-04-27 12:30:00,83.03,83.2,83.0,83.2,18512.0,63.7092,63.8397,63.6862,63.8397,18512.0
2017-04-27 13:00:00,83.26,83.38,83.13,83.21,82174.0,63.8857,63.9778,63.7859,63.8473,82174.0
2017-04-27 13:30:00,83.18,83.36,83.18,83.25,33980.0,63.8243,63.9624,63.8243,63.878,33980.0
2017-04-27 14:00:00,83.28,83.32,82.88,82.9,12124.0,63.901,63.9317,63.5941,63.6095,12124.0
2017-04-27 14:30:00,82.9,83.04,82.89,82.89,16345.0,63.6095,63.7169,63.6018,63.6018,16345.0
2017-04-27 15:00:00,82.89,82.89,82.61,82.77,36349.0,63.6018,63.6018,63.3869,63.5097,36349.0
2017-04-27 15:30:00,82.74,82.76,82.55,82.73,111765.0,63.4867,63.502,63.3409,63.479,111765.0
2017-04-28 09:30:00,82.56,83.06,82.14,82.45,22100.0,63.3486,63.7322,63.0263,63.2642,22100.0
2017-04-28 10:00:00,82.45,82.48,82.18,82.23,20906.0,63.2642,63.2872,63.057,63.0954,20906.0
2017-04-28 10:30:00,82.23,82.7,82.21,82.54,20804.0,63.0954,63.456,63.08,63.3332,20804.0
2017-04-28 11:00:00,82.47,82.47,82.01,82.19,43742.0,63.2795,63.2795,62.9266,63.0647,43742.0
2017-04-28 11:30:00,82.19,82.26,82.07,82.26,22381.0,63.0647,63.1184,62.9726,63.1184,22381.0
2017-04-28 12:00:00,82.26,82.41,82.08,82.37,9700.0,63.1184,63.2335,62.9803,63.2028,9700.0
2017-04-28 12:30:00,82.37,82.51,82.3,82.46,14399.0,63.2028,63.3102,63.1491,63.2718,14399.0
2017-04-28 13:00:00,82.47,82.5,82.29,82.34,32904.0,63.2795,63.3025,63.1414,63.1798,32904.0
2017-04-28 13:30:00,82.34,82.4,82.21,82.35,23345.0,63.1798,63.2258,63.08,63.1874,23345.0
2017-04-28 14:00:00,82.37,82.39,82.06,82.12,30519.0,63.2028,63.2181,62.9649,63.011,30519.0
2017-04-28 14:30:00,82.1,82.23,82.1,82.16,22944.0,62.9956,63.0954,62.9956,63.0417,22944.0
2017-04-28 15:00:00,82.16,82.32,82.14,82.3,26706.0,63.0417,63.1644,63.0263,63.1491,26706.0
2017-04-28 15:30:00,82.29,82.4,82.03,82.26,185341.0,63.1414,63.2258,62.9419,63.1184,185341.0
2017-05-01 09:30:00,82.47,82.63,81.44,81.62,41775.0,63.2795,63.4023,62.4892,62.6273,41775.0
2017-05-01 10:00:00,81.67,82.06,81.65,81.83,57739.0,62.6657,62.9649,62.6503,62.7884,57739.0
2017-05-01 10:30:00,81.81,82.3,81.8,81.97,43816.0,62.7731,63.1491,62.7654,62.8959,43816.0
2017-05-01 11:00:00,82.01,82.21,81.94,82.13,21935.0,62.9266,63.08,62.8729,63.0186,21935.0
2017-05-01 11:30:00,82.1,82.1,81.47,81.51,73794.0,62.9956,62.9956,62.5122,62.5429,73794.0
2017-05-01 12:00:00,81.52,81.58,81.33,81.42,46765.0,62.5506,62.5966,62.4048,62.4739,46765.0
2017-05-01 12:30:00,81.39,81.67,81.26,81.62,52160.0,62.4508,62.6657,62.3511,62.6273,52160.0
2017-05-01 13:00:00,81.62,81.82,81.57,81.75,24202.0,62.6273,62.7808,62.5889,62.7271,24202.0
2017-05-01 13:30:00,81.77,82.15,81.71,82.11,74434.0,62.7424,63.034,62.6964,63.0033,74434.0
2017-05-01 14:00:00,82.07,82.12,81.7,81.72,35428.0,62.9726,63.011,62.6887,62.704,35428.0
2017-05-01 14:30:00,81.71,81.86,81.64,81.7,48384.0,62.6964,62.8115,62.6427,62.6887,48384.0
2017-05-01 15:00:00,81.68,82.23,81.66,82.06,45344.0,62.6734,63.0954,62.658,62.9649,45344.0
2017-05-01 15:30:00,82.07,82.45,82.0,82.36,105580.0,62.9726,63.2642,62.9189,63.1951,105580.0
2017-05-02 09:30:00,82.12,82.57,81.82,81.82,33206.0,63.011,63.3563,62.7808,62.7808,33206.0
2017-05-02 10:00:00,81.68,82.1,81.68,82.06,37240.0,62.6734,62.9956,62.6734,62.9649,37240.0
2017-05-02 10:30:00,82.09,82.24,82.05,82.07,16742.0,62.9879,63.103,62.9573,62.9726,16742.0
2017-05-02 11:00:00,82.08,82.22,82.06,82.09,23785.0,62.9803,63.0877,62.9649,62.9879,23785.0
2017-05-02 11:30:00,82.1,82.13,82.03,82.05,10700.0,62.9956,63.0186,62.9419,62.9573,10700.0
2017-05-02 12:00:00,82.09,82.21,82.08,82.09,15021.0,62.9879,63.08,62.9803,62.9879,15021.0
2017-05-02 12:30:00,82.09,82.13,82.03,82.11,21768.0,62.9879,63.0186,62.9419,63.0033,21768.0
2017-05-02 13:00:00,82.09,82.19,82.01,82.07,6085.0,62.9879,63.0647,62.9266,62.9726,6085.0
2017-05-02 13:30:00,82.04,82.08,81.89,82.08,12209.0,62.9496,62.9803,62.8345,62.9803,12209.0
2017-05-02 14:00:00,82.06,82.16,82.05,82.09,30904.0,62.9649,63.0417,62.9573,62.9879,30904.0
2017-05-02 14:30:00,82.09,82.11,81.88,81.91,12043.0,62.9879,63.0033,62.8268,62.8498,12043.0
2017-05-02 15:00:00,81.88,81.91,81.73,81.91,25293.0,62.8268,62.8498,62.7117,62.8498,25293.0
2017-05-02 15:30:00,81.91,82.1,81.83,82.08,70771.0,62.8498,62.9956,62.7884,62.9803,70771.0
2017-05-03 09:30:00,81.93,82.36,81.59,81.92,25287.0,62.8652,63.1951,62.6043,62.8575,25287.0
2017-05-03 10:00:00,81.9,81.95,81.55,81.78,17748.0,62.8422,62.8805,62.5736,62.7501,17748.0
2017-05-03 10:30:00,81.77,81.77,81.37,81.43,12167.0,62.7424,62.7424,62.4355,62.4815,12167.0
2017-05-03 11:00:00,81.43,81.66,81.4,81.63,11357.0,62.4815,62.658,62.4585,62.635,11357.0
2017-05-03 11:30:00,81.71,81.8,81.64,81.71,14110.0,62.6964,62.7654,62.6427,62.6964,14110.0
2017-05-03 12:00:00,81.72,81.81,81.7,81.73,9174.0,62.704,62.7731,62.6887,62.7117,9174.0
2017-05-03 12:30:00,81.74,81.92,81.74,81.92,12287.0,62.7194,62.8575,62.7194,62.8575,12287.0
2017-05-03 13:00:00,81.93,81.99,81.85,81.95,10358.0,62.8652,62.9112,62.8038,62.8805,10358.0
2017-05-03 13:30:00,81.95,82.17,81.91,82.1,10390.0,62.8805,63.0493,62.8498,62.9956,10390.0
2017-05-03 14:00:00,82.1,82.23,81.77,81.85,11271.0,62.9956,63.0954,62.7424,62.8038,11271.0
2017-05-03 14:30:00,81.8,82.21,81.66,82.19,47509.0,62.7654,63.08,62.658,63.0647,47509.0
2017-05-03 15:00:00,82.16,82.16,81.77,81.86,19452.0,63.0417,63.0417,62.7424,62.8115,19452.0
2017-05-03 15:30:00,81.87,81.88,81.74,81.75,59685.0,62.8191,62.8268,62.7194,62.7271,59685.0
2017-05-04 09:30:00,81.53,81.53,80.87,81.27,34919.0,62.5583,62.5583,62.0518,62.3588,34919.0
2017-05-04 10:00:00,81.27,81.31,80.83,81.02,19596.0,62.3588,62.3894,62.0211,62.1669,19596.0
2017-05-04 10:30:00,81.16,81.44,81.06,81.12,40201.0,62.2744,62.4892,62.1976,62.2437,40201.0
2017-05-04 11:00:00,81.09,81.43,81.04,81.34,13903.0,62.2206,62.4815,62.1823,62.4125,13903.0
2017-05-04 11:30:00,81.34,81.42,81.19,81.19,7157.0,62.4125,62.4739,62.2974,62.2974,7157.0
2017-05-04 12:00:00,81.15,81.26,80.73,80.82,49293.0,62.2667,62.3511,61.9444,62.0135,49293.0
2017-05-04 12:30:00,80.81,81.04,80.81,81.02,20373.0,62.0058,62.1823,62.0058,62.1669,20373.0
2017-05-04 13:00:00,81.05,81.17,80.93,81.02,22291.0,62.19,62.282,62.0979,62.1669,22291.0
2017-05-04 13:30:00,80.96,81.07,80.8,80.99,26523.0,62.1209,62.2053,61.9981,62.1439,26523.0
2017-05-04 14:00:00,81.01,81.44,80.97,81.39,136981.0,62.1593,62.4892,62.1286,62.4508,136981.0
2017-05-04 14:30:00,81.37,81.49,81.16,81.22,44743.0,62.4355,62.5276,62.2744,62.3204,44743.0
2017-05-04 15:00:00,81.22,81.28,81.13,81.26,27988.0,62.3204,62.3664,62.2513,62.3511,27988.0
2017-05-04 15:30:00,81.25,81.82,81.24,81.77,97484.0,62.3434,62.7808,62.3357,62.7424,97484.0
2017-05-05 09:30:00,81.76,81.94,80.09,80.81,85129.0,62.7347,62.8729,61.4533,62.0058,85129.0
2017-05-05 10:00:00,80.8,81.2,80.79,81.05,66640.0,61.9981,62.305,61.9905,62.19,66640.0
2017-05-05 10:30:00,81.09,81.52,80.86,81.23,67732.0,62.2206,62.5506,62.0442,62.3281,67732.0
2017-05-05 11:00:00,81.23,81.48,81.02,81.48,63457.0,62.3281,62.5199,62.1669,62.5199,63457.0
2017-05-05 11:30:00,81.52,81.97,81.47,81.71,58558.0,62.5506,62.8959,62.5122,62.6964,58558.0
2017-05-05 12:00:00,81.75,81.86,81.51,81.54,36628.0,62.7271,62.8115,62.5429,62.5659,36628.0
2017-05-05 12:30:00,81.62,81.67,81.42,81.58,29557.0,62.6273,62.6657,62.4739,62.5966,29557.0
2017-05-05 13:00:00,81.56,81.71,81.37,81.63,15331.0,62.5813,62.6964,62.4355,62.635,15331.0
2017-05-05 13:30:00,81.6,81.67,81.52,81.65,36093.0,62.612,62.6657,62.5506,62.6503,36093.0
2017-05-05 14:00:00,81.63,81.84,81.57,81.84,41182.0,62.635,62.7961,62.5889,62.7961,41182.0
2017-05-05 14:30:00,81.85,82.07,81.83,81.99,19119.0,62.8038,62.9726,62.7884,62.9112,19119.0
2017-05-05 15:00:00,81.94,82.29,81.81,82.27,54996.0,62.8729,63.1414,62.7731,63.1261,54996.0
2017-05-05 15:30:00,82.3,82.43,82.16,82.38,118224.0,63.1491,63.2488,63.0417,63.2105,118224.0
2017-05-08 09:30:00,82.18,82.8,82.12,82.67,48183.0,63.057,63.5327,63.011,63.433,48183.0
2017-05-08 10:00:00,82.69,82.69,81.72,82.12,51995.0,63.4483,63.4483,62.704,63.011,51995.0
2017-05-08 10:30:00,82.11,82.26,82.02,82.17,42834.0,63.0033,63.1184,62.9342,63.0493,42834.0
2017-05-08 11:00:00,82.21,82.26,81.83,81.99,17550.0,63.08,63.1184,62.7884,62.9112,17550.0
2017-05-08 11:30:00,82.03,82.09,81.95,82.0,17002.0,62.9419,62.9879,62.8805,62.9189,17002.0
2017-05-08 12:00:00,82.0,82.0,81.71,81.76,22515.0,62.9189,62.9189,62.6964,62.7347,22515.0
2017-05-08 12:30:00,81.76,81.85,81.71,81.82,10727.0,62.7347,62.8038,62.6964,62.7808,10727.0
2017-05-08 13:00:00,81.82,81.82,81.72,81.72,9800.0,62.7808,62.7808,62.704,62.704,9800.0
2017-05-08 13:30:00,81.73,81.81,81.67,81.67,18034.0,62.7117,62.7731,62.6657,62.6657,18034.0
2017-05-08 14:00:00,81.68,81.72,81.46,81.46,25884.0,62.6734,62.704,62.5045,62.5045,25884.0
2017-05-08 14:30:00,81.46,81.65,81.42,81.62,16208.0,62.5045,62.6503,62.4739,62.6273,16208.0
2017-05-08 15:00:00,81.6,81.6,81.4,81.5,17745.0,62.612,62.612,62.4585,62.5352,17745.0
2017-05-08 15:30:00,81.52,81.57,81.35,81.46,87182.0,62.5506,62.5889,62.4201,62.5045,87182.0
2017-05-09 09:30:00,81.48,81.66,81.05,81.57,19874.0,62.5199,62.658,62.19,62.5889,19874.0
2017-05-09 10:00:00,81.63,81.63,81.39,81.54,19764.0,62.635,62.635,62.4508,62.5659,19764.0
2017-05-09 10:30:00,81.56,81.73,81.5,81.52,19088.0,62.5813,62.7117,62.5352,62.5506,19088.0
2017-05-09 11:00:00,81.54,81.55,81.23,81.24,14762.0,62.5659,62.5736,62.3281,62.3357,14762.0
2017-05-09 11:30:00,81.27,81.45,81.27,81.36,7500.0,62.3588,62.4969,62.3588,62.4278,7500.0
2017-05-09 12:00:00,81.39,81.4,81.23,81.25,8498.0,62.4508,62.4585,62.3281,62.3434,8498.0
2017-05-09 12:30:00,81.26,81.35,81.2,81.2,13948.0,62.3511,62.4201,62.305,62.305,13948.0
2017-05-09 13:00:00,81.25,81.46,81.15,81.44,28625.0,62.3434,62.5045,62.2667,62.4892,28625.0
2017-05-09 13:30:00,81.44,81.51,81.36,81.49,13419.0,62.4892,62.5429,62.4278,62.5276,13419.0
2017-05-09 14:00:00,81.5,81.52,81.4,81.43,15332.0,62.5352,62.5506,62.4585,62.4815,15332.0
2017-05-09 14:30:00,81.43,81.6,81.29,81.6,8639.0,62.4815,62.612,62.3741,62.612,8639.0
2017-05-09 15:00:00,81.56,81.56,81.43,81.46,10153.0,62.5813,62.5813,62.4815,62.5045,10153.0
2017-05-09 15:30:00,81.46,81.58,81.24,81.51,60927.0,62.5045,62.5966,62.3357,62.5429,60927.0
2017-05-10 09:30:00,81.51,82.01,81.26,82.01,16381.0,62.5429,62.9266,62.3511,62.9266,16381.0
2017-05-10 10:00:00,82.03,82.37,81.9,82.04,14663.0,62.9419,63.2028,62.8422,62.9496,14663.0
2017-05-10 10:30:00,82.07,82.37,82.07,82.25,14058.0,62.9726,63.2028,62.9726,63.1107,14058.0
2017-05-10 11:00:00,82.24,82.34,82.13,82.23,15471.0,63.103,63.1798,63.0186,63.0954,15471.0
2017-05-10 11:30:00,82.23,82.35,82.18,82.28,17683.0,63.0954,63.1874,63.057,63.1337,17683.0
2017-05-10 12:00:00,82.36,82.36,82.15,82.24,7196.0,63.1951,63.1951,63.034,63.103,7196.0
2017-05-10 12:30:00,82.22,82.36,82.21,82.32,6329.0,63.0877,63.1951,63.08,63.1644,6329.0
2017-05-10 13:00:00,82.36,82.44,82.27,82.39,13535.0,63.1951,63.2565,63.1261,63.2181,13535.0
2017-05-10 13:30:00,82.33,82.46,82.33,82.4,9109.0,63.1721,63.2718,63.1721,63.2258,9109.0
2017-05-10 14:00:00,82.4,82.52,82.39,82.45,14012.0,63.2258,63.3179,63.2181,63.2642,14012.0
2017-05-10 14:30:00,82.44,82.55,82.3,82.32,17245.0,63.2565,63.3409,63.1491,63.1644,17245.0
2017-05-10 15:00:00,82.33,82.52,82.27,82.29,49183.0,63.1721,63.3179,63.1261,63.1414,49183.0
2017-05-10 15:30:00,82.27,82.32,82.08,82.08,66724.0,63.1261,63.1644,62.9803,62.9803,66724.0
2017-05-11 09:30:00,81.63,81.63,81.0,81.14,14867.0,62.635,62.635,62.1516,62.259,14867.0
2017-05-11 10:00:00,81.11,81.32,80.91,81.23,23412.0,62.236,62.3971,62.0825,62.3281,23412.0
2017-05-11 10:30:00,81.25,81.5,81.23,81.34,11676.0,62.3434,62.5352,62.3281,62.4125,11676.0
2017-05-11 11:00:00,81.33,81.63,81.31,81.59,14149.0,62.4048,62.635,62.3894,62.6043,14149.0
2017-05-11 11:30:00,81.55,81.55,81.32,81.43,7862.0,62.5736,62.5736,62.3971,62.4815,7862.0
2017-05-11 12:00:00,81.37,81.65,81.37,81.59,6306.0,62.4355,62.6503,62.4355,62.6043,6306.0
2017-05-11 12:30:00,81.56,81.57,81.39,81.45,12434.0,62.5813,62.5889,62.4508,62.4969,12434.0
2017-05-11 13:00:00,81.45,81.47,81.26,81.29,29167.0,62.4969,62.5122,62.3511,62.3741,29167.0
2017-05-11 13:30:00,81.29,81.67,81.14,81.64,83153.0,62.3741,62.6657,62.259,62.6427,83153.0
2017-05-11 14:00:00,81.59,81.81,81.47,81.8,70618.0,62.6043,62.7731,62.5122,62.7654,70618.0
2017-05-11 14:30:00,81.83,81.95,81.75,81.88,12342.0,62.7884,62.8805,62.7271,62.8268,12342.0
2017-05-11 15:00:00,81.93,82.0,81.69,81.76,12499.0,62.8652,62.9189,62.681,62.7347,12499.0
2017-05-11 15:30:00,81.73,81.85,81.61,81.71,63827.0,62.7117,62.8038,62.6196,62.6964,63827.0
2017-05-12 09:30:00,81.73,81.96,81.66,81.79,9015.0,62.7117,62.8882,62.658,62.7578,9015.0
2017-05-12 10:00:00,81.83,81.92,81.44,81.44,13360.0,62.7884,62.8575,62.4892,62.4892,13360.0
2017-05-12 10:30:00,81.41,81.8,81.41,81.74,20625.0,62.4662,62.7654,62.4662,62.7194,20625.0
2017-05-12 11:00:00,81.7,81.98,81.64,81.98,111500.0,62.6887,62.9035,62.6427,62.9035,111500.0
2017-05-12 11:30:00,81.99,82.15,81.91,82.1,15691.0,62.9112,63.034,62.8498,62.9956,15691.0
2017-05-12 12:00:00,82.06,82.21,82.05,82.19,35405.0,62.9649,63.08,62.9573,63.0647,35405.0
2017-05-12 12:30:00,82.21,82.26,82.05,82.11,50592.0,63.08,63.1184,62.9573,63.0033,50592.0
2017-05-12 13:00:00,82.17,82.17,82.05,82.16,14288.0,63.0493,63.0493,62.9573,63.0417,14288.0
2017-05-12 13:30:00,82.18,82.25,82.12,82.23,21052.0,63.057,63.1107,63.011,63.0954,21052.0
2017-05-12 14:00:00,82.22,82.22,82.12,82.19,14529.0,63.0877,63.0877,63.011,63.0647,14529.0
2017-05-12 14:30:00,82.17,82.31,82.14,82.23,12740.0,63.0493,63.1568,63.0263,63.0954,12740.0
2017-05-12 15:00:00,82.22,82.3,82.13,82.15,13282.0,63.0877,63.1491,63.0186,63.034,13282.0
2017-05-12 15:30:00,82.13,82.23,82.0,82.06,89584.0,63.0186,63.0954,62.9189,62.9649,89584.0
2017-05-15 09:30:00,82.03,82.42,81.91,82.38,7187.0,62.9419,63.2412,62.8498,63.2105,7187.0
2017-05-15 10:00:00,82.27,82.65,82.12,82.41,9767.0,63.1261,63.4176,63.011,63.2335,9767.0
2017-05-15 10:30:00,82.44,82.63,82.4,82.47,8140.0,63.2565,63.4023,63.2258,63.2795,8140.0
2017-05-15 11:00:00,82.45,82.55,82.23,82.24,4700.0,63.2642,63.3409,63.0954,63.103,4700.0
2017-05-15 11:30:00,82.26,82.35,82.19,82.3,44896.0,63.1184,63.1874,63.0647,63.1491,44896.0
2017-05-15 12:00:00,82.27,82.42,82.24,82.35,72344.0,63.1261,63.2412,63.103,63.1874,72344.0
2017-05-15 12:30:00,82.38,82.38,82.21,82.26,55047.0,63.2105,63.2105,63.08,63.1184,55047.0
2017-05-15 13:00:00,82.25,82.31,82.04,82.09,30596.0,63.1107,63.1568,62.9496,62.9879,30596.0
2017-05-15 13:30:00,82.08,82.18,82.06,82.12,10162.0,62.9803,63.057,62.9649,63.011,10162.0
2017-05-15 14:00:00,82.12,82.12,81.86,81.87,7497.0,63.011,63.011,62.8115,62.8191,7497.0
2017-05-15 14:30:00,81.85,81.85,81.67,81.75,12854.0,62.8038,62.8038,62.6657,62.7271,12854.0
2017-05-15 15:00:00,81.76,81.77,81.49,81.52,12815.0,62.7347,62.7424,62.5276,62.5506,12815.0
2017-05-15 15:30:00,81.51,81.75,81.49,81.66,83716.0,62.5429,62.7271,62.5276,62.658,83716.0
2017-05-16 09:30:00,81.73,81.73,81.01,81.16,31042.0,62.7117,62.7117,62.1593,62.2744,31042.0
2017-05-16 10:00:00,81.12,81.49,81.12,81.48,15007.0,62.2437,62.5276,62.2437,62.5199,15007.0
2017-05-16 10:30:00,81.49,81.56,81.28,81.28,10874.0,62.5276,62.5813,62.3664,62.3664,10874.0
2017-05-16 11:00:00,81.27,81.66,81.25,81.6,12873.0,62.3588,62.658,62.3434,62.612,12873.0
2017-05-16 11:30:00,81.59,81.74,81.58,81.69,16125.0,62.6043,62.7194,62.5966,62.681,16125.0
2017-05-16 12:00:00,81.67,81.82,81.67,81.82,14725.0,62.6657,62.7808,62.6657,62.7808,14725.0
2017-05-16 12:30:00,81.82,81.82,81.49,81.49,4500.0,62.7808,62.7808,62.5276,62.5276,4500.0
2017-05-16 13:00:00,81.53,81.53,81.32,81.39,7983.0,62.5583,62.5583,62.3971,62.4508,7983.0
2017-05-16 13:30:00,81.36,81.38,81.28,81.35,7000.0,62.4278,62.4432,62.3664,62.4201,7000.0
2017-05-16 14:00:00,81.32,81.36,81.12,81.21,13502.0,62.3971,62.4278,62.2437,62.3127,13502.0
2017-05-16 14:30:00,81.22,81.33,81.11,81.27,13753.0,62.3204,62.4048,62.236,62.3588,13753.0
2017-05-16 15:00:00,81.27,81.45,81.23,81.31,24251.0,62.3588,62.4969,62.3281,62.3894,24251.0
2017-05-16 15:30:00,81.3,81.32,81.13,81.15,63208.0,62.3818,62.3971,62.2513,62.2667,63208.0
2017-05-17 09:30:00,81.14,82.12,81.14,82.12,32717.0,62.259,63.011,62.259,63.011,32717.0
2017-05-17 10:00:00,82.12,82.12,81.7,81.76,15422.0,63.011,63.011,62.6887,62.7347,15422.0
2017-05-17 10:30:00,81.71,82.27,81.62,82.26,23462.0,62.6964,63.1261,62.6273,63.1184,23462.0
2017-05-17 11:00:00,82.24,82.25,82.03,82.03,16428.0,63.103,63.1107,62.9419,62.9419,16428.0
2017-05-17 11:30:00,81.99,82.02,81.87,81.98,11058.0,62.9112,62.9342,62.8191,62.9035,11058.0
2017-05-17 12:00:00,81.97,82.13,81.91,82.08,11062.0,62.8959,63.0186,62.8498,62.9803,11062.0
2017-05-17 12:30:00,82.09,82.18,81.9,81.9,3600.0,62.9879,63.057,62.8422,62.8422,3600.0
2017-05-17 13:00:00,81.88,81.93,81.81,81.89,5079.0,62.8268,62.8652,62.7731,62.8345,5079.0
2017-05-17 13:30:00,81.89,82.06,81.87,81.99,10550.0,62.8345,62.9649,62.8191,62.9112,10550.0
2017-05-17 14:00:00,81.99,82.32,81.97,82.2,15122.0,62.9112,63.1644,62.8959,63.0723,15122.0
2017-05-17 14:30:00,82.22,82.28,81.95,82.07,33873.0,63.0877,63.1337,62.8805,62.9726,33873.0
2017-05-17 15:00:00,82.1,82.11,81.76,81.76,25111.0,62.9956,63.0033,62.7347,62.7347,25111.0
2017-05-17 15:30:00,81.75,81.89,81.38,81.47,87339.0,62.7271,62.8345,62.4432,62.5122,87339.0
2017-05-18 09:30:00,82.01,82.12,81.19,82.08,42196.0,62.9266,63.011,62.2974,62.9803,42196.0
2017-05-18 10:00:00,82.1,82.43,81.81,82.02,25809.0,62.9956,63.2488,62.7731,62.9342,25809.0
2017-05-18 10:30:00,81.97,82.09,81.78,82.08,36875.0,62.8959,62.9879,62.7501,62.9803,36875.0
2017-05-18 11:00:00,82.08,82.47,82.06,82.4,97501.0,62.9803,63.2795,62.9649,63.2258,97501.0
2017-05-18 11:30:00,82.4,82.41,82.11,82.24,24843.0,63.2258,63.2335,63.0033,63.103,24843.0
2017-05-18 12:00:00,82.23,82.23,81.9,81.9,10702.0,63.0954,63.0954,62.8422,62.8422,10702.0
2017-05-18 12:30:00,81.93,81.96,81.74,81.75,12242.0,62.8652,62.8882,62.7194,62.7271,12242.0
2017-05-18 13:00:00,81.8,81.89,81.72,81.8,9704.0,62.7654,62.8345,62.704,62.7654,9704.0
2017-05-18 13:30:00,81.81,81.84,81.65,81.81,14675.0,62.7731,62.7961,62.6503,62.7731,14675.0
2017-05-18 14:00:00,81.81,81.91,81.73,81.82,17865.0,62.7731,62.8498,62.7117,62.7808,17865.0
2017-05-18 14:30:00,81.85,81.93,81.81,81.92,13886.0,62.8038,62.8652,62.7731,62.8575,13886.0
2017-05-18 15:00:00,81.92,82.2,81.84,82.13,29820.0,62.8575,63.0723,62.7961,63.0186,29820.0
2017-05-18 15:30:00,82.15,82.36,82.01,82.2,76918.0,63.034,63.1951,62.9266,63.0723,76918.0
2017-05-19 09:30:00,82.12,82.15,81.44,81.89,11591.0,63.011,63.034,62.4892,62.8345,11591.0
2017-05-19 10:00:00,81.89,81.9,81.54,81.75,12565.0,62.8345,62.8422,62.5659,62.7271,12565.0
2017-05-19 10:30:00,81.69,81.8,81.63,81.65,17395.0,62.681,62.7654,62.635,62.6503,17395.0
2017-05-19 11:00:00,81.63,81.67,81.57,81.64,9637.0,62.635,62.6657,62.5889,62.6427,9637.0
2017-05-19 11:30:00,81.74,82.03,81.67,81.96,15447.0,62.7194,62.9419,62.6657,62.8882,15447.0
2017-05-19 12:00:00,81.97,82.16,81.95,82.12,9948.0,62.8959,63.0417,62.8805,63.011,9948.0
2017-05-19 12:30:00,82.08,82.34,82.06,82.34,9366.0,62.9803,63.1798,62.9649,63.1798,9366.0
2017-05-19 13:00:00,82.35,82.4,82.32,82.37,10902.0,63.1874,63.2258,63.1644,63.2028,10902.0
2017-05-19 13:30:00,82.39,82.53,82.39,82.47,11200.0,63.2181,63.3256,63.2181,63.2795,11200.0
2017-05-19 14:00:00,82.44,82.45,82.2,82.27,28414.0,63.2565,63.2642,63.0723,63.1261,28414.0
2017-05-19 14:30:00,82.29,82.49,82.29,82.48,13172.0,63.1414,63.2949,63.1414,63.2872,13172.0
2017-05-19 15:00:00,82.46,82.5,82.29,82.32,23407.0,63.2718,63.3025,63.1414,63.1644,23407.0
2017-05-19 15:30:00,82.31,82.31,82.16,82.29,76100.0,63.1568,63.1568,63.0417,63.1414,76100.0
2017-05-22 09:30:00,82.31,83.01,82.31,82.51,19356.0,63.1568,63.6939,63.1568,63.3102,19356.0
2017-05-22 10:00:00,82.5,82.59,82.18,82.44,18323.0,63.3025,63.3716,63.057,63.2565,18323.0
2017-05-22 10:30:00,82.39,82.43,82.26,82.41,9075.0,63.2181,63.2488,63.1184,63.2335,9075.0
2017-05-22 11:00:00,82.36,82.4,82.22,82.33,24224.0,63.1951,63.2258,63.0877,63.1721,24224.0
2017-05-22 11:30:00,82.3,82.48,82.27,82.45,15900.0,63.1491,63.2872,63.1261,63.2642,15900.0
2017-05-22 12:00:00,82.44,82.49,82.35,82.38,7690.0,63.2565,63.2949,63.1874,63.2105,7690.0
2017-05-22 12:30:00,82.34,82.41,82.25,82.26,9786.0,63.1798,63.2335,63.1107,63.1184,9786.0
2017-05-22 13:00:00,82.28,82.28,82.13,82.18,7767.0,63.1337,63.1337,63.0186,63.057,7767.0
2017-05-22 13:30:00,82.2,82.2,82.03,82.19,9668.0,63.0723,63.0723,62.9419,63.0647,9668.0
2017-05-22 14:00:00,82.16,82.41,82.15,82.41,6759.0,63.0417,63.2335,63.034,63.2335,6759.0
2017-05-22 14:30:00,82.39,82.41,82.23,82.33,7900.0,63.2181,63.2335,63.0954,63.1721,7900.0
2017-05-22 15:00:00,82.33,82.38,82.21,82.27,26837.0,63.1721,63.2105,63.08,63.1261,26837.0
2017-05-22 15:30:00,82.27,82.6,82.25,82.54,93224.0,63.1261,63.3793,63.1107,63.3332,93224.0
2017-05-23 09:30:00,82.7,82.96,82.37,82.38,19113.0,63.456,63.6555,63.2028,63.2105,19113.0
2017-05-23 10:00:00,82.45,82.85,82.44,82.75,7076.0,63.2642,63.5711,63.2565,63.4944,7076.0
2017-05-23 10:30:00,82.76,83.2,82.74,83.13,25811.0,63.502,63.8397,63.4867,63.7859,25811.0
2017-05-23 11:00:00,83.15,83.18,82.73,82.75,18481.0,63.8013,63.8243,63.479,63.4944,18481.0
2017-05-23 11:30:00,82.77,82.81,82.62,82.77,10546.0,63.5097,63.5404,63.3946,63.5097,10546.0
2017-05-23 12:00:00,82.77,83.13,82.76,83.12,22393.0,63.5097,63.7859,63.502,63.7783,22393.0
2017-05-23 12:30:00,83.14,83.15,83.02,83.15,4777.0,63.7936,63.8013,63.7015,63.8013,4777.0
2017-05-23 13:00:00,83.16,83.32,83.14,83.29,2728.0,63.809,63.9317,63.7936,63.9087,2728.0
2017-05-23 13:30:00,83.3,83.32,83.14,83.15,5729.0,63.9164,63.9317,63.7936,63.8013,5729.0
2017-05-23 14:00:00,83.14,83.14,82.93,82.95,8149.0,63.7936,63.7936,63.6325,63.6478,8149.0
2017-05-23 14:30:00,82.97,83.06,82.97,83.06,16149.0,63.6632,63.7322,63.6632,63.7322,16149.0
2017-05-23 15:00:00,83.06,83.06,82.97,83.05,17157.0,63.7322,63.7322,63.6632,63.7246,17157.0
2017-05-23 15:30:00,83.04,83.04,82.85,82.94,45824.0,63.7169,63.7169,63.5711,63.6402,45824.0
2017-05-24 09:30:00,83.0,83.44,83.0,83.12,9516.0,63.6862,64.0238,63.6862,63.7783,9516.0
2017-05-24 10:00:00,83.15,83.41,83.09,83.24,16977.0,63.8013,64.0008,63.7552,63.8703,16977.0
2017-05-24 10:30:00,83.29,83.56,83.2,83.49,8422.0,63.9087,64.1159,63.8397,64.0622,8422.0
2017-05-24 11:00:00,83.49,83.55,83.26,83.4,4419.0,64.0622,64.1082,63.8857,63.9931,4419.0
2017-05-24 11:30:00,83.38,83.75,83.37,83.73,7575.0,63.9778,64.2617,63.9701,64.2463,7575.0
2017-05-24 12:00:00,83.78,83.84,83.54,83.66,24075.0,64.2847,64.3307,64.1005,64.1926,24075.0
2017-05-24 12:30:00,83.66,83.74,83.44,83.53,45057.0,64.1926,64.254,64.0238,64.0929,45057.0
2017-05-24 13:00:00,83.51,83.53,83.3,83.36,9397.0,64.0775,64.0929,63.9164,63.9624,9397.0
2017-05-24 13:30:00,83.39,83.52,83.38,83.52,4651.0,63.9854,64.0852,63.9778,64.0852,4651.0
2017-05-24 14:00:00,83.56,83.74,83.56,83.73,8817.0,64.1159,64.254,64.1159,64.2463,8817.0
2017-05-24 14:30:00,83.69,83.73,83.61,83.67,4714.0,64.2156,64.2463,64.1542,64.2003,4714.0
2017-05-24 15:00:00,83.63,83.76,83.59,83.71,23285.0,64.1696,64.2693,64.1389,64.231,23285.0
2017-05-24 15:30:00,83.71,83.75,83.59,83.63,40348.0,64.231,64.2617,64.1389,64.1696,40348.0
2017-05-25 09:30:00,84.45,84.9,83.2,83.34,32717.0,64.7988,65.1441,63.8397,63.9471,32717.0
2017-05-25 10:00:00,83.46,83.79,83.35,83.61,8613.0,64.0392,64.2924,63.9547,64.1542,8613.0
2017-05-25 10:30:00,83.67,84.15,83.58,84.02,6792.0,64.2003,64.5686,64.1312,64.4688,6792.0
2017-05-25 11:00:00,84.02,84.12,83.9,84.11,13708.0,64.4688,64.5456,64.3768,64.5379,13708.0
2017-05-25 11:30:00,84.1,84.35,84.08,84.29,15715.0,64.5302,64.7221,64.5149,64.676,15715.0
2017-05-25 12:00:00,84.31,84.38,84.13,84.14,6550.0,64.6914,64.7451,64.5532,64.5609,6550.0
2017-05-25 12:30:00,84.11,84.23,84.09,84.09,3800.0,64.5379,64.63,64.5226,64.5226,3800.0
2017-05-25 13:00:00,84.14,84.16,83.97,84.03,15047.0,64.5609,64.5763,64.4305,64.4765,15047.0
2017-05-25 13:30:00,83.97,84.04,83.86,83.94,10915.0,64.4305,64.4842,64.3461,64.4075,10915.0
2017-05-25 14:00:00,83.95,83.95,83.84,83.9,7921.0,64.4151,64.4151,64.3307,64.3768,7921.0
2017-05-25 14:30:00,83.92,84.02,83.8,83.87,17201.0,64.3921,64.4688,64.3,64.3537,17201.0
2017-05-25 15:00:00,83.89,83.91,83.78,83.85,10872.0,64.3691,64.3844,64.2847,64.3384,10872.0
2017-05-25 15:30:00,83.85,83.92,83.76,83.88,89772.0,64.3384,64.3921,64.2693,64.3614,89772.0
2017-05-26 09:30:00,83.92,84.17,83.69,83.96,9702.0,64.3921,64.5839,64.2156,64.4228,9702.0
2017-05-26 10:00:00,83.94,84.09,83.9,83.91,8010.0,64.4075,64.5226,64.3768,64.3844,8010.0
2017-05-26 10:30:00,83.95,84.15,83.94,83.97,6407.0,64.4151,64.5686,64.4075,64.4305,6407.0
2017-05-26 11:00:00,84.02,84.2,83.98,84.06,14951.0,64.4688,64.607,64.4381,64.4995,14951.0
2017-05-26 11:30:00,84.1,84.11,83.94,84.0,9550.0,64.5302,64.5379,64.4075,64.4535,9550.0
2017-05-26 12:00:00,84.0,84.04,83.8,83.86,27823.0,64.4535,64.4842,64.3,64.3461,27823.0
2017-05-26 12:30:00,83.84,83.89,83.79,83.82,13770.0,64.3307,64.3691,64.2924,64.3154,13770.0
2017-05-26 13:00:00,83.87,83.87,83.63,83.63,5411.0,64.3537,64.3537,64.1696,64.1696,5411.0
2017-05-26 13:30:00,83.7,83.7,83.54,83.56,3400.0,64.2233,64.2233,64.1005,64.1159,3400.0
2017-05-26 14:00:00,83.42,83.47,83.33,83.46,9169.0,64.0085,64.0468,63.9394,64.0392,9169.0
2017-05-26 14:30:00,83.48,83.48,83.33,83.38,8248.0,64.0545,64.0545,63.9394,63.9778,8248.0
2017-05-26 15:00:00,83.35,83.37,83.26,83.28,16618.0,63.9547,63.9701,63.8857,63.901,16618.0
2017-05-26 15:30:00,83.29,83.31,83.18,83.22,52883.0,63.9087,63.9241,63.8243,63.855,52883.0
2017-05-30 09:30:00,83.35,83.62,83.0,83.09,10420.0,63.9547,64.1619,63.6862,63.7552,10420.0
2017-05-30 10:00:00,83.07,83.44,82.99,83.03,16178.0,63.7399,64.0238,63.6785,63.7092,16178.0
2017-05-30 10:30:00,83.11,83.27,82.94,82.94,16721.0,63.7706,63.8934,63.6402,63.6402,16721.0
2017-05-30 11:00:00,82.94,83.26,82.87,83.22,15991.0,63.6402,63.8857,63.5864,63.855,15991.0
2017-05-30 11:30:00,83.25,83.36,83.17,83.35,7298.0,63.878,63.9624,63.8166,63.9547,7298.0
2017-05-30 12:00:00,83.3,83.31,83.07,83.07,8504.0,63.9164,63.9241,63.7399,63.7399,8504.0
2017-05-30 12:30:00,83.07,83.18,83.0,83.18,10385.0,63.7399,63.8243,63.6862,63.8243,10385.0
2017-05-30 13:00:00,83.19,83.35,83.19,83.19,6683.0,63.832,63.9547,63.832,63.832,6683.0
2017-05-30 13:30:00,83.22,83.27,83.16,83.19,5144.0,63.855,63.8934,63.809,63.832,5144.0
2017-05-30 14:00:00,83.18,83.26,83.16,83.23,7257.0,63.8243,63.8857,63.809,63.8627,7257.0
2017-05-30 14:30:00,83.2,83.23,83.15,83.16,12511.0,63.8397,63.8627,63.8013,63.809,12511.0
2017-05-30 15:00:00,83.16,83.21,83.08,83.16,27483.0,63.809,63.8473,63.7476,63.809,27483.0
2017-05-30 15:30:00,83.16,83.28,83.12,83.15,65923.0,63.809,63.901,63.7783,63.8013,65923.0
2017-05-31 09:30:00,83.44,84.03,83.44,83.71,11993.0,64.0238,64.4765,64.0238,64.231,11993.0
2017-05-31 10:00:00,83.62,83.83,83.38,83.44,17594.0,64.1619,64.3231,63.9778,64.0238,17594.0
2017-05-31 10:30:00,83.54,83.81,83.48,83.62,12255.0,64.1005,64.3077,64.0545,64.1619,12255.0
2017-05-31 11:00:00,83.6,83.69,83.36,83.59,16845.0,64.1466,64.2156,63.9624,64.1389,16845.0
2017-05-31 11:30:00,83.61,83.82,83.4,83.66,36255.0,64.1542,64.3154,63.9931,64.1926,36255.0
2017-05-31 12:00:00,83.62,83.71,83.55,83.61,16079.0,64.1619,64.231,64.1082,64.1542,16079.0
2017-05-31 12:30:00,83.6,83.71,83.49,83.63,13080.0,64.1466,64.231,64.0622,64.1696,13080.0
2017-05-31 13:00:00,83.62,83.74,83.45,83.56,14162.0,64.1619,64.254,64.0315,64.1159,14162.0
2017-05-31 13:30:00,83.6,83.63,83.38,83.43,14976.0,64.1466,64.1696,63.9778,64.0161,14976.0
2017-05-31 14:00:00,83.43,83.54,83.34,83.47,13132.0,64.0161,64.1005,63.9471,64.0468,13132.0
2017-05-31 14:30:00,83.47,83.55,83.39,83.55,14487.0,64.0468,64.1082,63.9854,64.1082,14487.0
2017-05-31 15:00:00,83.5,83.54,83.27,83.39,30354.0,64.0698,64.1005,63.8934,63.9854,30354.0
2017-05-31 15:30:00,83.35,83.49,83.26,83.3,105029.0,63.9547,64.0622,63.8857,63.9164,105029.0
2017-06-01 09:30:00,83.19,83.59,82.86,82.9,20237.0,63.832,64.1389,63.5788,63.6095,20237.0
2017-06-01 10:00:00,83.13,83.23,82.88,82.89,13878.0,63.7859,63.8627,63.5941,63.6018,13878.0
2017-06-01 10:30:00,82.94,83.27,82.94,83.22,25629.0,63.6402,63.8934,63.6402,63.855,25629.0
2017-06-01 11:00:00,83.23,83.25,82.88,82.94,10255.0,63.8627,63.878,63.5941,63.6402,10255.0
2017-06-01 11:30:00,82.98,83.13,82.97,83.1,4628.0,63.6708,63.7859,63.6632,63.7629,4628.0
2017-06-01 12:00:00,83.09,83.29,83.09,83.17,10114.0,63.7552,63.9087,63.7552,63.8166,10114.0
2017-06-01 12:30:00,83.15,83.26,83.1,83.19,5579.0,63.8013,63.8857,63.7629,63.832,5579.0
2017-06-01 13:00:00,83.21,83.26,83.08,83.08,13931.0,63.8473,63.8857,63.7476,63.7476,13931.0
2017-06-01 13:30:00,83.11,83.25,83.11,83.24,10048.0,63.7706,63.878,63.7706,63.8703,10048.0
2017-06-01 14:00:00,83.24,83.26,83.1,83.1,15500.0,63.8703,63.8857,63.7629,63.7629,15500.0
2017-06-01 14:30:00,83.11,83.11,82.94,83.07,10546.0,63.7706,63.7706,63.6402,63.7399,10546.0
2017-06-01 15:00:00,83.1,83.19,83.06,83.09,24488.0,63.7629,63.832,63.7322,63.7552,24488.0
2017-06-01 15:30:00,83.07,83.22,83.0,83.11,80805.0,63.7399,63.855,63.6862,63.7706,80805.0
2017-06-02 09:30:00,83.5,84.06,83.16,83.29,66556.0,64.0698,64.4995,63.809,63.9087,66556.0
2017-06-02 10:00:00,83.42,83.91,83.31,83.91,84525.0,64.0085,64.3844,63.9241,64.3844,84525.0
2017-06-02 10:30:00,83.82,83.84,83.67,83.76,11107.0,64.3154,64.3307,64.2003,64.2693,11107.0
2017-06-02 11:00:00,83.79,84.04,83.78,83.98,61804.0,64.2924,64.4842,64.2847,64.4381,61804.0
2017-06-02 11:30:00,84.0,84.16,83.88,84.11,14868.0,64.4535,64.5763,64.3614,64.5379,14868.0
2017-06-02 12:00:00,84.12,84.14,84.0,84.03,25560.0,64.5456,64.5609,64.4535,64.4765,25560.0
2017-06-02 12:30:00,84.02,84.06,83.86,83.92,9685.0,64.4688,64.4995,64.3461,64.3921,9685.0
2017-06-02 13:00:00,83.94,84.03,83.9,83.98,18612.0,64.4075,64.4765,64.3768,64.4381,18612.0
2017-06-02 13:30:00,83.99,84.13,83.97,84.05,24956.0,64.4458,64.5532,64.4305,64.4919,24956.0
2017-06-02 14:00:00,84.05,84.13,84.01,84.05,22759.0,64.4919,64.5532,64.4612,64.4919,22759.0
2017-06-02 14:30:00,84.05,84.27,84.05,84.26,9493.0,64.4919,64.6607,64.4919,64.653,9493.0
2017-06-02 15:00:00,84.26,84.72,84.26,84.66,21552.0,64.653,65.006,64.653,64.9599,21552.0
2017-06-02 15:30:00,84.67,84.81,84.43,84.62,93555.0,64.9676,65.075,64.7834,64.9292,93555.0
2017-06-05 09:30:00,84.45,84.86,84.11,84.78,15277.0,64.7988,65.1134,64.5379,65.052,15277.0
2017-06-05 10:00:00,84.82,85.11,84.65,85.11,13411.0,65.0827,65.3052,64.9522,65.3052,13411.0
2017-06-05 10:30:00,85.11,85.23,84.88,85.2,28409.0,65.3052,65.3973,65.1287,65.3743,28409.0
2017-06-05 11:00:00,85.17,85.21,84.97,85.19,27992.0,65.3512,65.3819,65.1978,65.3666,27992.0
2017-06-05 11:30:00,85.17,85.48,85.11,85.42,28076.0,65.3512,65.5891,65.3052,65.5431,28076.0
2017-06-05 12:00:00,85.41,85.73,85.37,85.71,22669.0,65.5354,65.7809,65.5047,65.7656,22669.0
2017-06-05 12:30:00,85.73,85.91,85.72,85.81,22871.0,65.7809,65.919,65.7733,65.8423,22871.0
2017-06-05 13:00:00,85.77,86.22,85.77,86.2,33205.0,65.8116,66.1569,65.8116,66.1416,33205.0
2017-06-05 13:30:00,86.24,86.42,86.18,86.39,46344.0,66.1723,66.3104,66.1262,66.2874,46344.0
2017-06-05 14:00:00,86.4,86.47,86.12,86.22,33641.0,66.295,66.3487,66.0802,66.1569,33641.0
2017-06-05 14:30:00,86.23,86.46,86.22,86.44,37675.0,66.1646,66.3411,66.1569,66.3257,37675.0
2017-06-05 15:00:00,86.42,86.43,86.14,86.26,28793.0,66.3104,66.318,66.0955,66.1876,28793.0
2017-06-05 15:30:00,86.27,86.39,85.99,86.06,77864.0,66.1953,66.2874,65.9804,66.0341,77864.0
2017-06-06 09:30:00,86.2,86.29,85.46,85.98,8472.0,66.1416,66.2106,65.5738,65.9728,8472.0
2017-06-06 10:00:00,85.96,86.05,85.79,85.79,17252.0,65.9574,66.0265,65.827,65.827,17252.0
2017-06-06 10:30:00,85.81,86.19,85.73,86.19,20120.0,65.8423,66.1339,65.7809,66.1339,20120.0
2017-06-06 11:00:00,86.16,86.53,86.14,86.53,34958.0,66.1109,66.3948,66.0955,66.3948,34958.0
2017-06-06 11:30:00,86.54,86.56,86.33,86.4,17158.0,66.4024,66.4178,66.2413,66.295,17158.0
2017-06-06 12:00:00,86.37,86.37,86.12,86.2,12727.0,66.272,66.272,66.0802,66.1416,12727.0
2017-06-06 12:30:00,86.17,86.21,85.97,86.01,15792.0,66.1185,66.1492,65.9651,65.9958,15792.0
2017-06-06 13:00:00,86.0,86.2,85.93,85.93,12780.0,65.9881,66.1416,65.9344,65.9344,12780.0
2017-06-06 13:30:00,85.95,85.97,85.76,85.84,23351.0,65.9497,65.9651,65.8039,65.8653,23351.0
2017-06-06 14:00:00,85.83,85.86,85.55,85.59,15855.0,65.8577,65.8807,65.6428,65.6735,15855.0
2017-06-06 14:30:00,85.59,85.69,85.57,85.68,10819.0,65.6735,65.7502,65.6582,65.7426,10819.0
2017-06-06 15:00:00,85.66,85.77,85.45,85.47,23340.0,65.7272,65.8116,65.5661,65.5814,23340.0
2017-06-06 15:30:00,85.48,85.48,85.25,85.35,84552.0,65.5891,65.5891,65.4126,65.4894,84552.0
2017-06-07 09:30:00,85.48,86.31,85.44,86.16,23394.0,65.5891,66.226,65.5584,66.1109,23394.0
2017-06-07 10:00:00,86.26,86.32,85.97,86.17,26302.0,66.1876,66.2336,65.9651,66.1185,26302.0
2017-06-07 10:30:00,86.15,86.51,86.1,86.47,8406.0,66.1032,66.3794,66.0648,66.3487,8406.0
2017-06-07 11:00:00,86.49,86.69,86.41,86.6,7525.0,66.3641,66.5175,66.3027,66.4485,7525.0
2017-06-07 11:30:00,86.61,86.87,86.51,86.76,24092.0,66.4562,66.6557,66.3794,66.5713,24092.0
2017-06-07 12:00:00,86.77,86.84,86.52,86.63,59101.0,66.5789,66.6326,66.3871,66.4715,59101.0
2017-06-07 12:30:00,86.58,86.69,86.49,86.49,9084.0,66.4331,66.5175,66.3641,66.3641,9084.0
2017-06-07 13:00:00,86.49,86.53,86.41,86.47,10968.0,66.3641,66.3948,66.3027,66.3487,10968.0
2017-06-07 13:30:00,86.5,86.72,86.45,86.69,10759.0,66.3718,66.5406,66.3334,66.5175,10759.0
2017-06-07 14:00:00,86.68,86.71,86.47,86.5,11683.0,66.5099,66.5329,66.3487,66.3718,11683.0
2017-06-07 14:30:00,86.5,86.58,86.44,86.48,11731.0,66.3718,66.4331,66.3257,66.3564,11731.0
2017-06-07 15:00:00,86.5,86.54,86.42,86.46,15265.0,66.3718,66.4024,66.3104,66.3411,15265.0
2017-06-07 15:30:00,86.47,86.58,86.23,86.29,108674.0,66.3487,66.4331,66.1646,66.2106,108674.0
2017-06-08 09:30:00,86.5,86.83,85.51,85.62,13105.0,66.3718,66.625,65.6121,65.6965,13105.0
2017-06-08 10:00:00,85.55,85.81,85.51,85.65,10584.0,65.6428,65.8423,65.6121,65.7195,10584.0
2017-06-08 10:30:00,85.72,85.96,85.69,85.82,22114.0,65.7733,65.9574,65.7502,65.85,22114.0
2017-06-08 11:00:00,85.83,86.2,85.77,86.2,25668.0,65.8577,66.1416,65.8116,66.1416,25668.0
2017-06-08 11:30:00,86.21,86.54,86.15,86.42,69715.0,66.1492,66.4024,66.1032,66.3104,69715.0
2017-06-08 12:00:00,86.46,86.67,86.34,86.61,18692.0,66.3411,66.5022,66.249,66.4562,18692.0
2017-06-08 12:30:00,86.62,86.68,86.24,86.25,25127.0,66.4638,66.5099,66.1723,66.1799,25127.0
2017-06-08 13:00:00,86.24,86.32,86.01,86.03,19954.0,66.1723,66.2336,65.9958,66.0111,19954.0
2017-06-08 13:30:00,86.07,86.18,85.97,86.02,12987.0,66.0418,66.1262,65.9651,66.0034,12987.0
2017-06-08 14:00:00,86.09,86.09,85.97,86.03,12671.0,66.0572,66.0572,65.9651,66.0111,12671.0
2017-06-08 14:30:00,86.01,86.19,85.86,85.88,25975.0,65.9958,66.1339,65.8807,65.896,25975.0
2017-06-08 15:00:00,85.89,86.2,85.88,86.14,28658.0,65.9037,66.1416,65.896,66.0955,28658.0
2017-06-08 15:30:00,86.15,86.3,86.07,86.25,72105.0,66.1032,66.2183,66.0418,66.1799,72105.0
2017-06-09 09:30:00,86.26,86.73,85.95,86.3,9345.0,66.1876,66.5482,65.9497,66.2183,9345.0
2017-06-09 10:00:00,86.3,86.46,86.14,86.22,19455.0,66.2183,66.3411,66.0955,66.1569,19455.0
2017-06-09 10:30:00,86.17,86.39,86.13,86.28,14891.0,66.1185,66.2874,66.0879,66.2029,14891.0
2017-06-09 11:00:00,86.23,86.6,86.19,86.55,13073.0,66.1646,66.4485,66.1339,66.4101,13073.0
2017-06-09 11:30:00,86.59,86.62,86.44,86.6,15458.0,66.4408,66.4638,66.3257,66.4485,15458.0
2017-06-09 12:00:00,86.56,86.77,86.56,86.62,12451.0,66.4178,66.5789,66.4178,66.4638,12451.0
2017-06-09 12:30:00,86.64,86.68,86.5,86.52,12662.0,66.4792,66.5099,66.3718,66.3871,12662.0
2017-06-09 13:00:00,86.51,86.59,86.45,86.5,10319.0,66.3794,66.4408,66.3334,66.3718,10319.0
2017-06-09 13:30:00,86.47,86.71,86.43,86.7,33052.0,66.3487,66.5329,66.318,66.5252,33052.0
2017-06-09 14:00:00,86.75,87.1,86.75,86.95,20706.0,66.5636,66.8321,66.5636,66.717,20706.0
2017-06-09 14:30:00,86.9,86.98,86.74,86.86,27977.0,66.6787,66.7401,66.5559,66.648,27977.0
2017-06-09 15:00:00,86.87,86.88,86.39,86.49,15181.0,66.6557,66.6633,66.2874,66.3641,15181.0
2017-06-09 15:30:00,86.53,86.7,86.43,86.64,65054.0,66.3948,66.5252,66.318,66.4792,65054.0
2017-06-12 09:30:00,86.56,86.89,86.25,86.54,32083.0,66.4178,66.671,66.1799,66.4024,32083.0
2017-06-12 10:00:00,86.53,86.98,86.49,86.74,25165.0,66.3948,66.7401,66.3641,66.5559,25165.0
2017-06-12 10:30:00,86.82,86.94,86.56,86.67,24912.0,66.6173,66.7094,66.4178,66.5022,24912.0
2017-06-12 11:00:00,86.67,86.69,86.35,86.61,24685.0,66.5022,66.5175,66.2567,66.4562,24685.0
2017-06-12 11:30:00,86.59,86.78,86.49,86.56,14775.0,66.4408,66.5866,66.3641,66.4178,14775.0
2017-06-12 12:00:00,86.56,86.61,86.29,86.37,18454.0,66.4178,66.4562,66.2106,66.272,18454.0
2017-06-12 12:30:00,86.42,86.46,86.26,86.28,12581.0,66.3104,66.3411,66.1876,66.2029,12581.0
2017-06-12 13:00:00,86.31,86.53,86.31,86.5,10026.0,66.226,66.3948,66.226,66.3718,10026.0
2017-06-12 13:30:00,86.5,86.6,86.49,86.52,14723.0,66.3718,66.4485,66.3641,66.3871,14723.0
2017-06-12 14:00:00,86.51,86.66,86.47,86.51,11407.0,66.3794,66.4945,66.3487,66.3794,11407.0
2017-06-12 14:30:00,86.52,86.55,86.28,86.28,13455.0,66.3871,66.4101,66.2029,66.2029,13455.0
2017-06-12 15:00:00,86.28,86.47,86.27,86.43,18122.0,66.2029,66.3487,66.1953,66.318,18122.0
2017-06-12 15:30:00,86.41,86.65,86.41,86.64,62036.0,66.3027,66.4868,66.3027,66.4792,62036.0
2017-06-13 09:30:00,87.52,87.67,86.78,87.13,48908.0,67.1544,67.2695,66.5866,66.8552,48908.0
2017-06-13 10:00:00,87.1,87.3,86.94,87.17,23496.0,66.8321,66.9856,66.7094,66.8858,23496.0
2017-06-13 10:30:00,87.14,87.17,86.86,86.91,16923.0,66.8628,66.8858,66.648,66.6863,16923.0
2017-06-13 11:00:00,86.91,87.18,86.91,87.0,14940.0,66.6863,66.8935,66.6863,66.7554,14940.0
2017-06-13 11:30:00,86.9,86.9,86.69,86.69,11393.0,66.6787,66.6787,66.5175,66.5175,11393.0
2017-06-13 12:00:00,86.72,86.88,86.7,86.7,8900.0,66.5406,66.6633,66.5252,66.5252,8900.0
2017-06-13 12:30:00,86.77,86.8,86.62,86.7,5300.0,66.5789,66.6019,66.4638,66.5252,5300.0
2017-06-13 13:00:00,86.7,86.86,86.7,86.84,6342.0,66.5252,66.648,66.5252,66.6326,6342.0
2017-06-13 13:30:00,86.83,86.96,86.78,86.95,10734.0,66.625,66.7247,66.5866,66.717,10734.0
2017-06-13 14:00:00,86.94,87.07,86.94,86.99,13996.0,66.7094,66.8091,66.7094,66.7477,13996.0
2017-06-13 14:30:00,87.01,87.11,86.96,87.07,13499.0,66.7631,66.8398,66.7247,66.8091,13499.0
2017-06-13 15:00:00,87.06,87.32,87.01,87.3,26984.0,66.8014,67.0009,66.7631,66.9856,26984.0
2017-06-13 15:30:00,87.3,87.39,87.29,87.38,76920.0,66.9856,67.0547,66.9779,67.047,76920.0
2017-06-14 09:30:00,87.85,88.0,87.44,87.88,34810.0,67.4076,67.5227,67.093,67.4306,34810.0
2017-06-14 10:00:00,87.93,88.11,87.48,87.48,14405.0,67.469,67.6071,67.1237,67.1237,14405.0
2017-06-14 10:30:00,87.44,87.56,87.36,87.47,19538.0,67.093,67.1851,67.0316,67.116,19538.0
2017-06-14 11:00:00,87.54,87.71,87.43,87.43,7485.0,67.1697,67.3002,67.0853,67.0853,7485.0
2017-06-14 11:30:00,87.42,87.6,87.38,87.6,13517.0,67.0777,67.2158,67.047,67.2158,13517.0
2017-06-14 12:00:00,87.61,87.64,87.47,87.51,11410.0,67.2235,67.2465,67.116,67.1467,11410.0
2017-06-14 12:30:00,87.53,87.67,87.5,87.67,20970.0,67.1621,67.2695,67.1391,67.2695,20970.0
2017-06-14 13:00:00,87.69,87.75,87.6,87.7,18561.0,67.2848,67.3309,67.2158,67.2925,18561.0
2017-06-14 13:30:00,87.71,87.85,87.71,87.85,5186.0,67.3002,67.4076,67.3002,67.4076,5186.0
2017-06-14 14:00:00,87.82,87.85,87.35,87.55,15126.0,67.3846,67.4076,67.024,67.1774,15126.0
2017-06-14 14:30:00,87.52,87.76,87.46,87.76,31071.0,67.1544,67.3386,67.1084,67.3386,31071.0
2017-06-14 15:00:00,87.73,87.79,87.56,87.62,27700.0,67.3155,67.3616,67.1851,67.2311,27700.0
2017-06-14 15:30:00,87.64,87.8,87.6,87.75,46138.0,67.2465,67.3692,67.2158,67.3309,46138.0
2017-06-15 09:30:00,87.2,88.25,87.2,88.17,28888.0,66.9089,67.7145,66.9089,67.6532,28888.0
2017-06-15 10:00:00,88.16,88.47,88.15,88.28,39098.0,67.6455,67.8833,67.6378,67.7376,39098.0
2017-06-15 10:30:00,88.31,88.46,88.27,88.34,20095.0,67.7606,67.8757,67.7299,67.7836,20095.0
2017-06-15 11:00:00,88.41,88.93,88.38,88.89,18625.0,67.8373,68.2363,67.8143,68.2056,18625.0
2017-06-15 11:30:00,88.91,89.14,88.74,88.92,100061.0,68.221,68.3974,68.0905,68.2286,100061.0
2017-06-15 12:00:00,88.91,89.02,88.87,88.98,42025.0,68.221,68.3054,68.1903,68.2747,42025.0
2017-06-15 12:30:00,88.99,89.0,88.88,88.97,20865.0,68.2823,68.29,68.1979,68.267,20865.0
2017-06-15 13:00:00,88.97,89.01,88.89,88.95,11887.0,68.267,68.2977,68.2056,68.2516,11887.0
2017-06-15 13:30:00,88.97,88.99,88.88,88.94,16879.0,68.267,68.2823,68.1979,68.244,16879.0
2017-06-15 14:00:00,88.94,89.05,88.76,88.76,33611.0,68.244,68.3284,68.1059,68.1059,33611.0
2017-06-15 14:30:00,88.74,88.78,88.51,88.57,16668.0,68.0905,68.1212,67.914,67.9601,16668.0
2017-06-15 15:00:00,88.56,88.65,88.48,88.62,45155.0,67.9524,68.0215,67.891,67.9984,45155.0
2017-06-15 15:30:00,88.61,88.64,88.21,88.4,89591.0,67.9908,68.0138,67.6838,67.8296,89591.0
2017-06-16 09:30:00,88.65,88.89,88.35,88.58,103957.0,68.0215,68.2056,67.7913,67.9677,103957.0
2017-06-16 10:00:00,88.62,88.87,88.48,88.73,17791.0,67.9984,68.1903,67.891,68.0828,17791.0
2017-06-16 10:30:00,88.72,89.04,88.72,88.88,32165.0,68.0752,68.3207,68.0752,68.1979,32165.0
2017-06-16 11:00:00,88.88,89.13,88.83,88.88,12334.0,68.1979,68.3898,68.1596,68.1979,12334.0
2017-06-16 11:30:00,88.85,89.0,88.82,88.98,14532.0,68.1749,68.29,68.1519,68.2747,14532.0
2017-06-16 12:00:00,88.95,89.05,88.92,88.95,9406.0,68.2516,68.3284,68.2286,68.2516,9406.0
2017-06-16 12:30:00,88.95,89.12,88.9,89.05,10743.0,68.2516,68.3821,68.2133,68.3284,10743.0
2017-06-16 13:00:00,89.03,89.21,89.0,89.2,20876.0,68.313,68.4511,68.29,68.4435,20876.0
2017-06-16 13:30:00,89.17,89.22,89.03,89.08,28764.0,68.4205,68.4588,68.313,68.3514,28764.0
2017-06-16 14:00:00,89.06,89.18,88.96,88.96,26838.0,68.3361,68.4281,68.2593,68.2593,26838.0
2017-06-16 14:30:00,89.01,89.08,88.97,89.01,10327.0,68.2977,68.3514,68.267,68.2977,10327.0
2017-06-16 15:00:00,88.98,89.1,88.94,89.03,17805.0,68.2747,68.3667,68.244,68.313,17805.0
2017-06-16 15:30:00,89.01,89.09,88.86,88.94,132869.0,68.2977,68.3591,68.1826,68.244,132869.0
2017-06-19 09:30:00,88.95,89.49,88.74,89.47,23769.0,68.2516,68.666,68.0905,68.6506,23769.0
2017-06-19 10:00:00,89.45,89.55,89.02,89.29,27517.0,68.6353,68.712,68.3054,68.5125,27517.0
2017-06-19 10:30:00,89.27,89.63,89.22,89.51,27849.0,68.4972,68.7734,68.4588,68.6813,27849.0
2017-06-19 11:00:00,89.54,89.71,89.46,89.66,18435.0,68.7044,68.8348,68.643,68.7964,18435.0
2017-06-19 11:30:00,89.64,89.75,89.57,89.62,12017.0,68.7811,68.8655,68.7274,68.7657,12017.0
2017-06-19 12:00:00,89.6,89.66,89.48,89.61,12566.0,68.7504,68.7964,68.6583,68.7581,12566.0
2017-06-19 12:30:00,89.58,89.63,89.39,89.45,52226.0,68.735,68.7734,68.5893,68.6353,52226.0
2017-06-19 13:00:00,89.45,89.45,88.91,88.94,21529.0,68.6353,68.6353,68.221,68.244,21529.0
2017-06-19 13:30:00,88.88,88.93,88.72,88.72,7063.0,68.1979,68.2363,68.0752,68.0752,7063.0
2017-06-19 14:00:00,88.68,88.85,88.52,88.85,16840.0,68.0445,68.1749,67.9217,68.1749,16840.0
2017-06-19 14:30:00,88.86,89.03,88.85,88.87,15517.0,68.1826,68.313,68.1749,68.1903,15517.0
2017-06-19 15:00:00,88.84,88.91,88.66,88.7,23149.0,68.1672,68.221,68.0291,68.0598,23149.0
2017-06-19 15:30:00,88.68,89.11,88.59,89.02,58947.0,68.0445,68.3744,67.9754,68.3054,58947.0
2017-06-20 09:30:00,89.08,89.26,88.84,88.97,10076.0,68.3514,68.4895,68.1672,68.267,10076.0
2017-06-20 10:00:00,88.99,89.05,88.91,88.93,9200.0,68.2823,68.3284,68.221,68.2363,9200.0
2017-06-20 10:30:00,88.89,88.96,88.56,88.68,130601.0,68.2056,68.2593,67.9524,68.0445,130601.0
2017-06-20 11:00:00,88.7,88.7,88.17,88.44,30899.0,68.0598,68.0598,67.6532,67.8603,30899.0
2017-06-20 11:30:00,88.41,88.73,88.41,88.63,41309.0,67.8373,68.0828,67.8373,68.0061,41309.0
2017-06-20 12:00:00,88.62,88.65,88.46,88.57,8383.0,67.9984,68.0215,67.8757,67.9601,8383.0
2017-06-20 12:30:00,88.61,88.74,88.52,88.64,6152.0,67.9908,68.0905,67.9217,68.0138,6152.0
2017-06-20 13:00:00,88.7,88.83,88.61,88.75,34742.0,68.0598,68.1596,67.9908,68.0982,34742.0
2017-06-20 13:30:00,88.72,88.75,88.55,88.59,8161.0,68.0752,68.0982,67.9447,67.9754,8161.0
2017-06-20 14:00:00,88.62,88.81,88.62,88.77,12901.0,67.9984,68.1442,67.9984,68.1135,12901.0
2017-06-20 14:30:00,88.77,88.79,88.59,88.62,14301.0,68.1135,68.1289,67.9754,67.9984,14301.0
2017-06-20 15:00:00,88.64,88.8,88.6,88.73,16547.0,68.0138,68.1366,67.9831,68.0828,16547.0
2017-06-20 15:30:00,88.71,89.17,88.68,89.08,69296.0,68.0675,68.4205,68.0445,68.3514,69296.0
2017-06-21 09:30:00,88.94,88.94,87.84,87.94,34650.0,68.244,68.244,67.3999,67.4767,34650.0
2017-06-21 10:00:00,87.92,88.24,87.77,87.79,41544.0,67.4613,67.7069,67.3462,67.3616,41544.0
2017-06-21 10:30:00,87.78,88.02,87.65,87.97,17521.0,67.3539,67.5381,67.2542,67.4997,17521.0
2017-06-21 11:00:00,87.95,88.08,87.65,87.98,38788.0,67.4843,67.5841,67.2542,67.5074,38788.0
2017-06-21 11:30:00,88.01,88.27,87.98,88.16,7417.0,67.5304,67.7299,67.5074,67.6455,7417.0
2017-06-21 12:00:00,88.16,88.35,88.14,88.28,17283.0,67.6455,67.7913,67.6301,67.7376,17283.0
2017-06-21 12:30:00,88.28,88.38,88.28,88.38,3880.0,67.7376,67.8143,67.7376,67.8143,3880.0
2017-06-21 13:00:00,88.32,88.43,88.2,88.28,10598.0,67.7682,67.8527,67.6762,67.7376,10598.0
2017-06-21 13:30:00,88.23,88.27,88.04,88.05,12150.0,67.6992,67.7299,67.5534,67.5611,12150.0
2017-06-21 14:00:00,88.07,88.13,87.99,88.03,68663.0,67.5764,67.6225,67.515,67.5457,68663.0
2017-06-21 14:30:00,88.07,88.2,87.99,88.04,55872.0,67.5764,67.6762,67.515,67.5534,55872.0
2017-06-21 15:00:00,88.02,88.02,87.91,87.92,31581.0,67.5381,67.5381,67.4537,67.4613,31581.0
2017-06-21 15:30:00,87.92,87.95,87.64,87.66,202008.0,67.4613,67.4843,67.2465,67.2618,202008.0
2017-06-22 09:30:00,87.49,87.62,87.06,87.06,21027.0,67.1314,67.2311,66.8014,66.8014,21027.0
2017-06-22 10:00:00,87.01,87.43,86.85,87.38,21720.0,66.7631,67.0853,66.6403,67.047,21720.0
2017-06-22 10:30:00,87.39,87.39,87.17,87.21,14287.0,67.0547,67.0547,66.8858,66.9165,14287.0
2017-06-22 11:00:00,87.16,87.38,87.13,87.22,9516.0,66.8782,67.047,66.8552,66.9242,9516.0
2017-06-22 11:30:00,87.23,87.41,87.02,87.35,18968.0,66.9319,67.07,66.7708,67.024,18968.0
2017-06-22 12:00:00,87.34,87.52,87.34,87.45,8959.0,67.0163,67.1544,67.0163,67.1007,8959.0
2017-06-22 12:30:00,87.44,87.62,87.41,87.61,13807.0,67.093,67.2311,67.07,67.2235,13807.0
2017-06-22 13:00:00,87.58,87.65,87.43,87.44,8439.0,67.2004,67.2542,67.0853,67.093,8439.0
2017-06-22 13:30:00,87.42,87.45,87.34,87.37,12346.0,67.0777,67.1007,67.0163,67.0393,12346.0
2017-06-22 14:00:00,87.37,87.46,87.27,87.29,10642.0,67.0393,67.1084,66.9626,66.9779,10642.0
2017-06-22 14:30:00,87.28,87.36,87.19,87.35,15297.0,66.9703,67.0316,66.9012,67.024,15297.0
2017-06-22 15:00:00,87.38,87.49,87.23,87.23,45027.0,67.047,67.1314,66.9319,66.9319,45027.0
2017-06-22 15:30:00,87.21,87.32,87.08,87.25,83534.0,66.9165,67.0009,66.8168,66.9472,83534.0
2017-06-23 09:30:00,87.22,87.86,87.06,87.61,16032.0,66.9242,67.4153,66.8014,67.2235,16032.0
2017-06-23 10:00:00,87.55,87.68,87.46,87.55,15192.0,67.1774,67.2772,67.1084,67.1774,15192.0
2017-06-23 10:30:00,87.5,87.5,87.19,87.46,26727.0,67.1391,67.1391,66.9012,67.1084,26727.0
2017-06-23 11:00:00,87.48,87.56,87.39,87.5,8206.0,67.1237,67.1851,67.0547,67.1391,8206.0
2017-06-23 11:30:00,87.47,87.5,87.36,87.49,7366.0,67.116,67.1391,67.0316,67.1314,7366.0
2017-06-23 12:00:00,87.45,87.6,87.44,87.5,8276.0,67.1007,67.2158,67.093,67.1391,8276.0
2017-06-23 12:30:00,87.53,87.58,87.19,87.23,23944.0,67.1621,67.2004,66.9012,66.9319,23944.0
2017-06-23 13:00:00,87.25,87.26,87.19,87.23,10805.0,66.9472,66.9549,66.9012,66.9319,10805.0
2017-06-23 13:30:00,87.21,87.25,87.12,87.25,6965.0,66.9165,66.9472,66.8475,66.9472,6965.0
2017-06-23 14:00:00,87.22,87.25,87.1,87.16,7508.0,66.9242,66.9472,66.8321,66.8782,7508.0
2017-06-23 14:30:00,87.13,87.25,87.12,87.25,8965.0,66.8552,66.9472,66.8475,66.9472,8965.0
2017-06-23 15:00:00,87.2,87.33,87.05,87.21,37894.0,66.9089,67.0086,66.7938,66.9165,37894.0
2017-06-23 15:30:00,87.23,87.62,87.18,87.54,158940.0,66.9319,67.2311,66.8935,67.1697,158940.0
2017-06-26 09:30:00,87.81,87.89,87.41,87.59,9452.0,67.3769,67.4383,67.07,67.2081,9452.0
2017-06-26 10:00:00,87.46,87.49,87.23,87.3,13337.0,67.1084,67.1314,66.9319,66.9856,13337.0
2017-06-26 10:30:00,87.36,87.54,87.18,87.48,12185.0,67.0316,67.1697,66.8935,67.1237,12185.0
2017-06-26 11:00:00,87.55,87.75,87.5,87.71,8872.0,67.1774,67.3309,67.1391,67.3002,8872.0
2017-06-26 11:30:00,87.66,87.69,87.4,87.43,8761.0,67.2618,67.2848,67.0623,67.0853,8761.0
2017-06-26 12:00:00,87.43,87.6,87.43,87.58,17791.0,67.0853,67.2158,67.0853,67.2004,17791.0
2017-06-26 12:30:00,87.57,87.61,87.49,87.59,6405.0,67.1928,67.2235,67.1314,67.2081,6405.0
2017-06-26 13:00:00,87.63,87.63,87.39,87.48,7100.0,67.2388,67.2388,67.0547,67.1237,7100.0
2017-06-26 13:30:00,87.48,87.67,87.45,87.61,20647.0,67.1237,67.2695,67.1007,67.2235,20647.0
2017-06-26 14:00:00,87.61,87.77,87.54,87.65,27904.0,67.2235,67.3462,67.1697,67.2542,27904.0
2017-06-26 14:30:00,87.69,87.76,87.58,87.65,17257.0,67.2848,67.3386,67.2004,67.2542,17257.0
2017-06-26 15:00:00,87.65,87.7,87.44,87.44,36218.0,67.2542,67.2925,67.093,67.093,36218.0
2017-06-26 15:30:00,87.45,87.55,87.28,87.37,125571.0,67.1007,67.1774,66.9703,67.0393,125571.0
2017-06-27 09:30:00,87.05,87.87,87.05,87.64,21814.0,66.7938,67.423,66.7938,67.2465,21814.0
2017-06-27 10:00:00,87.63,87.64,87.16,87.29,19481.0,67.2388,67.2465,66.8782,66.9779,19481.0
2017-06-27 10:30:00,87.25,87.32,87.08,87.27,16901.0,66.9472,67.0009,66.8168,66.9626,16901.0
2017-06-27 11:00:00,87.28,87.33,86.97,87.03,20364.0,66.9703,67.0086,66.7324,66.7784,20364.0
2017-06-27 11:30:00,86.98,87.01,86.77,86.77,21357.0,66.7401,66.7631,66.5789,66.5789,21357.0
2017-06-27 12:00:00,86.78,86.94,86.77,86.83,25071.0,66.5866,66.7094,66.5789,66.625,25071.0
2017-06-27 12:30:00,86.81,86.94,86.54,86.62,54793.0,66.6096,66.7094,66.4024,66.4638,54793.0
2017-06-27 13:00:00,86.63,86.65,86.34,86.34,15693.0,66.4715,66.4868,66.249,66.249,15693.0
2017-06-27 13:30:00,86.37,86.37,85.92,86.17,30636.0,66.272,66.272,65.9267,66.1185,30636.0
2017-06-27 14:00:00,86.15,86.53,86.15,86.47,36182.0,66.1032,66.3948,66.1032,66.3487,36182.0
2017-06-27 14:30:00,86.43,86.58,86.4,86.42,15416.0,66.318,66.4331,66.295,66.3104,15416.0
2017-06-27 15:00:00,86.42,86.75,86.33,86.51,25614.0,66.3104,66.5636,66.2413,66.3794,25614.0
2017-06-27 15:30:00,86.47,86.55,86.34,86.51,84880.0,66.3487,66.4101,66.249,66.3794,84880.0
2017-06-28 09:30:00,86.09,86.4,86.02,86.09,34382.0,66.6324,66.8723,66.5782,66.6324,34382.0
2017-06-28 10:00:00,86.09,86.24,86.04,86.21,18700.0,66.6324,66.7485,66.5937,66.7252,18700.0
2017-06-28 10:30:00,86.21,86.32,86.04,86.21,17726.0,66.7252,66.8104,66.5937,66.7252,17726.0
2017-06-28 11:00:00,86.21,86.33,86.13,86.31,10237.0,66.7252,66.8181,66.6633,66.8026,10237.0
2017-06-28 11:30:00,86.36,86.48,86.22,86.41,14296.0,66.8413,66.9342,66.733,66.88,14296.0
2017-06-28 12:00:00,86.39,86.41,86.24,86.32,94051.0,66.8646,66.88,66.7485,66.8104,94051.0
2017-06-28 12:30:00,86.31,86.41,86.25,86.25,22300.0,66.8026,66.88,66.7562,66.7562,22300.0
2017-06-28 13:00:00,86.27,86.35,86.21,86.33,22181.0,66.7717,66.8336,66.7252,66.8181,22181.0
2017-06-28 13:30:00,86.34,86.38,86.08,86.22,19563.0,66.8259,66.8568,66.6246,66.733,19563.0
2017-06-28 14:00:00,86.23,86.31,86.14,86.26,14138.0,66.7407,66.8026,66.6711,66.7639,14138.0
2017-06-28 14:30:00,86.26,86.35,86.05,86.19,69492.0,66.7639,66.8336,66.6014,66.7098,69492.0
2017-06-28 15:00:00,86.17,86.26,86.02,86.2,17940.0,66.6943,66.7639,66.5782,66.7175,17940.0
2017-06-28 15:30:00,86.2,86.27,86.0,86.14,72249.0,66.7175,66.7717,66.5627,66.6711,72249.0
2017-06-29 09:30:00,86.04,86.04,85.18,85.54,15789.0,66.5937,66.5937,65.928,66.2067,15789.0
2017-06-29 10:00:00,85.58,85.74,85.51,85.71,9632.0,66.2376,66.3615,66.1835,66.3383,9632.0
2017-06-29 10:30:00,85.77,85.83,85.65,85.78,17149.0,66.3847,66.4311,66.2918,66.3924,17149.0
2017-06-29 11:00:00,85.81,86.12,85.8,86.07,19252.0,66.4157,66.6556,66.4079,66.6169,19252.0
2017-06-29 11:30:00,86.02,86.07,85.64,85.81,14677.0,66.5782,66.6169,66.2841,66.4157,14677.0
2017-06-29 12:00:00,85.81,85.85,85.6,85.69,8083.0,66.4157,66.4466,66.2531,66.3228,8083.0
2017-06-29 12:30:00,85.72,85.79,85.58,85.64,8102.0,66.346,66.4002,66.2376,66.2841,8102.0
2017-06-29 13:00:00,85.68,85.69,85.42,85.51,10641.0,66.315,66.3228,66.1138,66.1835,10641.0
2017-06-29 13:30:00,85.5,85.72,85.5,85.63,6920.0,66.1757,66.346,66.1757,66.2763,6920.0
2017-06-29 14:00:00,85.65,85.86,85.63,85.86,24092.0,66.2918,66.4544,66.2763,66.4544,24092.0
2017-06-29 14:30:00,85.86,85.92,85.72,85.81,10617.0,66.4544,66.5008,66.346,66.4157,10617.0
2017-06-29 15:00:00,85.81,85.91,85.77,85.84,13809.0,66.4157,66.4931,66.3847,66.4389,13809.0
2017-06-29 15:30:00,85.85,86.03,85.85,85.91,53342.0,66.4466,66.5859,66.4466,66.4931,53342.0
2017-06-30 09:30:00,86.12,86.59,85.98,86.13,10424.0,66.6556,67.0194,66.5472,66.6633,10424.0
2017-06-30 10:00:00,86.07,86.1,85.46,85.59,10341.0,66.6169,66.6401,66.1448,66.2454,10341.0
2017-06-30 10:30:00,85.62,86.1,85.52,86.02,17465.0,66.2686,66.6401,66.1912,66.5782,17465.0
2017-06-30 11:00:00,86.07,86.22,86.06,86.2,8846.0,66.6169,66.733,66.6092,66.7175,8846.0
2017-06-30 11:30:00,86.18,86.41,86.11,86.36,11554.0,66.702,66.88,66.6478,66.8413,11554.0
2017-06-30 12:00:00,86.33,86.46,86.31,86.34,14125.0,66.8181,66.9187,66.8026,66.8259,14125.0
2017-06-30 12:30:00,86.34,86.38,86.03,86.04,14111.0,66.8259,66.8568,66.5859,66.5937,14111.0
2017-06-30 13:00:00,86.12,86.12,85.92,85.92,11555.0,66.6556,66.6556,66.5008,66.5008,11555.0
2017-06-30 13:30:00,85.9,86.01,85.85,85.87,9649.0,66.4853,66.5705,66.4466,66.4621,9649.0
2017-06-30 14:00:00,85.81,86.08,85.76,86.01,12487.0,66.4157,66.6246,66.377,66.5705,12487.0
2017-06-30 14:30:00,86.01,86.05,85.82,85.92,15698.0,66.5705,66.6014,66.4234,66.5008,15698.0
2017-06-30 15:00:00,85.88,85.93,85.72,85.87,21562.0,66.4698,66.5085,66.346,66.4621,21562.0
2017-06-30 15:30:00,85.88,85.93,85.53,85.54,98002.0,66.4698,66.5085,66.1989,66.2067,98002.0
2017-07-03 09:30:00,85.88,86.13,85.62,85.86,16456.0,66.4698,66.6633,66.2686,66.4544,16456.0
2017-07-03 10:00:00,85.87,86.01,85.68,85.77,10175.0,66.4621,66.5705,66.315,66.3847,10175.0
2017-07-03 10:30:00,85.76,85.81,85.52,85.76,10605.0,66.377,66.4157,66.1912,66.377,10605.0
2017-07-03 11:00:00,85.77,86.08,85.77,85.91,9403.0,66.3847,66.6246,66.3847,66.4931,9403.0
2017-07-03 11:30:00,85.9,86.12,85.89,85.99,9999.0,66.4853,66.6556,66.4776,66.555,9999.0
2017-07-03 12:00:00,85.98,85.98,85.55,85.6,22139.0,66.5472,66.5472,66.2144,66.2531,22139.0
2017-07-03 12:30:00,85.59,86.58,85.59,86.24,72809.0,66.2454,67.0116,66.2454,66.7485,72809.0
2017-07-05 09:30:00,86.28,87.29,86.28,87.17,54516.0,66.7794,67.5612,66.7794,67.4683,54516.0
2017-07-05 10:00:00,87.1,87.67,87.09,87.59,26390.0,67.4141,67.8553,67.4064,67.7933,26390.0
2017-07-05 10:30:00,87.57,87.59,87.3,87.48,26435.0,67.7779,67.7933,67.5689,67.7082,26435.0
2017-07-05 11:00:00,87.48,87.69,87.43,87.69,22300.0,67.7082,67.8707,67.6695,67.8707,22300.0
2017-07-05 11:30:00,87.63,87.72,87.46,87.53,48268.0,67.8243,67.894,67.6927,67.7469,48268.0
2017-07-05 12:00:00,87.53,87.74,87.49,87.71,19125.0,67.7469,67.9094,67.7159,67.8862,19125.0
2017-07-05 12:30:00,87.74,87.86,87.72,87.74,20565.0,67.9094,68.0023,67.894,67.9094,20565.0
2017-07-05 13:00:00,87.78,87.83,87.45,87.45,20803.0,67.9404,67.9791,67.685,67.685,20803.0
2017-07-05 13:30:00,87.45,87.48,87.17,87.2,21092.0,67.685,67.7082,67.4683,67.4915,21092.0
2017-07-05 14:00:00,87.22,87.27,87.0,87.2,27959.0,67.507,67.5457,67.3367,67.4915,27959.0
2017-07-05 14:30:00,87.2,87.42,87.18,87.37,39907.0,67.4915,67.6618,67.476,67.6231,39907.0
2017-07-05 15:00:00,87.39,87.43,87.21,87.4,30730.0,67.6386,67.6695,67.4992,67.6463,30730.0
2017-07-05 15:30:00,87.4,87.47,87.25,87.29,74718.0,67.6463,67.7005,67.5302,67.5612,74718.0
2017-07-06 09:30:00,86.81,86.95,86.12,86.5,33844.0,67.1896,67.298,66.6556,66.9497,33844.0
2017-07-06 10:00:00,86.48,86.7,86.35,86.35,68575.0,66.9342,67.1045,66.8336,66.8336,68575.0
2017-07-06 10:30:00,86.34,86.44,86.15,86.41,19019.0,66.8259,66.9033,66.6788,66.88,19019.0
2017-07-06 11:00:00,86.4,86.45,86.1,86.42,20689.0,66.8723,66.911,66.6401,66.8878,20689.0
2017-07-06 11:30:00,86.37,86.43,86.03,86.2,60352.0,66.8491,66.8955,66.5859,66.7175,60352.0
2017-07-06 12:00:00,86.21,86.24,85.99,86.01,28444.0,66.7252,66.7485,66.555,66.5705,28444.0
2017-07-06 12:30:00,86.04,86.27,86.01,86.25,34198.0,66.5937,66.7717,66.5705,66.7562,34198.0
2017-07-06 13:00:00,86.26,86.28,86.01,86.03,53000.0,66.7639,66.7794,66.5705,66.5859,53000.0
2017-07-06 13:30:00,86.05,86.15,85.96,86.03,55003.0,66.6014,66.6788,66.5318,66.5859,55003.0
2017-07-06 14:00:00,86.0,86.04,85.88,85.89,30396.0,66.5627,66.5937,66.4698,66.4776,30396.0
2017-07-06 14:30:00,85.88,86.02,85.85,85.93,47043.0,66.4698,66.5782,66.4466,66.5085,47043.0
2017-07-06 15:00:00,85.93,85.93,85.47,85.47,35518.0,66.5085,66.5085,66.1525,66.1525,35518.0
2017-07-06 15:30:00,85.48,85.67,85.37,85.63,112213.0,66.1602,66.3073,66.0751,66.2763,112213.0
2017-07-07 09:30:00,85.68,85.97,85.65,85.96,13037.0,66.315,66.5395,66.2918,66.5318,13037.0
2017-07-07 10:00:00,85.95,86.07,85.67,85.9,28972.0,66.524,66.6169,66.3073,66.4853,28972.0
2017-07-07 10:30:00,85.92,86.18,85.92,86.14,34174.0,66.5008,66.702,66.5008,66.6711,34174.0
2017-07-07 11:00:00,86.15,86.33,86.01,86.3,62148.0,66.6788,66.8181,66.5705,66.7949,62148.0
2017-07-07 11:30:00,86.31,86.68,86.17,86.46,51144.0,66.8026,67.089,66.6943,66.9187,51144.0
2017-07-07 12:00:00,86.49,86.76,86.46,86.59,35503.0,66.942,67.1509,66.9187,67.0194,35503.0
2017-07-07 12:30:00,86.59,86.63,86.39,86.43,22180.0,67.0194,67.0503,66.8646,66.8955,22180.0
2017-07-07 13:00:00,86.45,86.48,86.25,86.31,22001.0,66.911,66.9342,66.7562,66.8026,22001.0
2017-07-07 13:30:00,86.29,86.54,86.29,86.53,29887.0,66.7872,66.9807,66.7872,66.9729,29887.0
2017-07-07 14:00:00,86.53,86.73,86.48,86.52,30225.0,66.9729,67.1277,66.9342,66.9652,30225.0
2017-07-07 14:30:00,86.52,86.57,86.48,86.49,33713.0,66.9652,67.0039,66.9342,66.942,33713.0
2017-07-07 15:00:00,86.48,86.49,86.2,86.3,43832.0,66.9342,66.942,66.7175,66.7949,43832.0
2017-07-07 15:30:00,86.29,86.33,86.18,86.21,90434.0,66.7872,66.8181,66.702,66.7252,90434.0
2017-07-10 09:30:00,86.32,86.32,85.82,85.96,22551.0,66.8104,66.8104,66.4234,66.5318,22551.0
2017-07-10 10:00:00,85.95,85.98,85.53,85.53,15256.0,66.524,66.5472,66.1989,66.1989,15256.0
2017-07-10 10:30:00,85.57,85.6,85.26,85.28,17917.0,66.2299,66.2531,65.99,66.0054,17917.0
2017-07-10 11:00:00,85.29,85.38,85.16,85.22,13050.0,66.0132,66.0828,65.9126,65.959,13050.0
2017-07-10 11:30:00,85.22,85.37,85.17,85.36,20741.0,65.959,66.0751,65.9203,66.0674,20741.0
2017-07-10 12:00:00,85.36,85.48,85.27,85.35,28231.0,66.0674,66.1602,65.9977,66.0596,28231.0
2017-07-10 12:30:00,85.35,85.46,85.32,85.4,16703.0,66.0596,66.1448,66.0364,66.0983,16703.0
2017-07-10 13:00:00,85.4,85.57,85.4,85.5,14977.0,66.0983,66.2299,66.0983,66.1757,14977.0
2017-07-10 13:30:00,85.5,85.52,85.16,85.16,14638.0,66.1757,66.1912,65.9126,65.9126,14638.0
2017-07-10 14:00:00,85.16,85.17,85.01,85.07,13174.0,65.9126,65.9203,65.7965,65.8429,13174.0
2017-07-10 14:30:00,85.02,85.02,84.86,84.93,20324.0,65.8042,65.8042,65.6804,65.7345,20324.0
2017-07-10 15:00:00,84.93,85.06,84.86,84.93,28790.0,65.7345,65.8352,65.6804,65.7345,28790.0
2017-07-10 15:30:00,84.93,84.96,84.58,84.63,58891.0,65.7345,65.7578,65.4637,65.5024,58891.0
2017-07-11 09:30:00,84.87,84.87,84.22,84.24,7379.0,65.6881,65.6881,65.185,65.2005,7379.0
2017-07-11 10:00:00,84.38,84.38,83.81,83.84,22166.0,65.3089,65.3089,64.8677,64.8909,22166.0
2017-07-11 10:30:00,83.86,83.87,83.67,83.84,17331.0,64.9064,64.9141,64.7593,64.8909,17331.0
2017-07-11 11:00:00,83.84,83.96,83.79,83.9,19424.0,64.8909,64.9838,64.8522,64.9373,19424.0
2017-07-11 11:30:00,83.92,84.14,83.74,83.77,101964.0,64.9528,65.1231,64.8135,64.8367,101964.0
2017-07-11 12:00:00,83.75,83.99,83.56,83.91,52842.0,64.8212,65.007,64.6742,64.9451,52842.0
2017-07-11 12:30:00,83.91,84.39,83.85,84.13,47988.0,64.9451,65.3166,64.8986,65.1154,47988.0
2017-07-11 13:00:00,84.11,84.14,83.79,83.92,36414.0,65.0999,65.1231,64.8522,64.9528,36414.0
2017-07-11 13:30:00,83.88,84.08,83.83,83.98,61066.0,64.9219,65.0767,64.8832,64.9993,61066.0
2017-07-11 14:00:00,84.0,84.14,83.97,84.06,30827.0,65.0147,65.1231,64.9915,65.0612,30827.0
2017-07-11 14:30:00,84.08,84.28,84.0,84.18,70156.0,65.0767,65.2315,65.0147,65.1541,70156.0
2017-07-11 15:00:00,84.2,84.38,84.18,84.29,35632.0,65.1695,65.3089,65.1541,65.2392,35632.0
2017-07-11 15:30:00,84.31,84.38,84.08,84.21,88909.0,65.2547,65.3089,65.0767,65.1773,88909.0
2017-07-12 09:30:00,85.02,85.42,84.42,85.34,46662.0,65.8042,66.1138,65.3398,66.0519,46662.0
2017-07-12 10:00:00,85.3,85.71,85.14,85.6,50895.0,66.0209,66.3383,65.8971,66.2531,50895.0
2017-07-12 10:30:00,85.6,85.7,85.37,85.46,25754.0,66.2531,66.3305,66.0751,66.1448,25754.0
2017-07-12 11:00:00,85.46,85.57,85.21,85.49,32457.0,66.1448,66.2299,65.9513,66.168,32457.0
2017-07-12 11:30:00,85.45,85.48,85.34,85.43,12042.0,66.137,66.1602,66.0519,66.1215,12042.0
2017-07-12 12:00:00,85.42,85.52,85.34,85.36,21278.0,66.1138,66.1912,66.0519,66.0674,21278.0
2017-07-12 12:30:00,85.37,85.47,85.33,85.41,8522.0,66.0751,66.1525,66.0441,66.1061,8522.0
2017-07-12 13:00:00,85.42,85.49,85.35,85.4,12769.0,66.1138,66.168,66.0596,66.0983,12769.0
2017-07-12 13:30:00,85.42,85.49,85.4,85.49,12272.0,66.1138,66.168,66.0983,66.168,12272.0
2017-07-12 14:00:00,85.5,85.55,85.33,85.34,34337.0,66.1757,66.2144,66.0441,66.0519,34337.0
2017-07-12 14:30:00,85.34,85.44,85.23,85.23,68852.0,66.0519,66.1293,65.9667,65.9667,68852.0
2017-07-12 15:00:00,85.26,85.36,85.09,85.35,79713.0,65.99,66.0674,65.8584,66.0596,79713.0
2017-07-12 15:30:00,85.35,85.48,85.25,85.39,111750.0,66.0596,66.1602,65.9822,66.0906,111750.0
2017-07-13 09:30:00,85.4,85.53,84.8,85.08,38100.0,66.0983,66.1989,65.6339,65.8506,38100.0
2017-07-13 10:00:00,85.1,85.25,84.9,85.17,17170.0,65.8661,65.9822,65.7113,65.9203,17170.0
2017-07-13 10:30:00,85.16,85.25,84.88,84.93,34606.0,65.9126,65.9822,65.6958,65.7345,34606.0
2017-07-13 11:00:00,84.9,85.04,84.88,85.0,29290.0,65.7113,65.8197,65.6958,65.7887,29290.0
2017-07-13 11:30:00,84.99,85.04,84.89,84.98,8811.0,65.781,65.8197,65.7036,65.7732,8811.0
2017-07-13 12:00:00,84.93,84.96,84.73,84.85,18990.0,65.7345,65.7578,65.5798,65.6726,18990.0
2017-07-13 12:30:00,84.85,84.9,84.66,84.72,37759.0,65.6726,65.7113,65.5256,65.572,37759.0
2017-07-13 13:00:00,84.73,84.88,84.73,84.86,11443.0,65.5798,65.6958,65.5798,65.6804,11443.0
2017-07-13 13:30:00,84.89,84.93,84.8,84.91,52051.0,65.7036,65.7345,65.6339,65.7191,52051.0
2017-07-13 14:00:00,84.92,85.01,84.92,85.0,60153.0,65.7268,65.7965,65.7268,65.7887,60153.0
2017-07-13 14:30:00,84.98,85.04,84.96,84.98,17913.0,65.7732,65.8197,65.7578,65.7732,17913.0
2017-07-13 15:00:00,85.0,85.12,84.97,85.09,22886.0,65.7887,65.8816,65.7655,65.8584,22886.0
2017-07-13 15:30:00,85.1,85.17,85.05,85.16,127981.0,65.8661,65.9203,65.8274,65.9126,127981.0
2017-07-14 09:30:00,85.68,86.19,85.68,86.0,89398.0,66.315,66.7098,66.315,66.5627,89398.0
2017-07-14 10:00:00,86.05,86.6,86.05,86.49,33592.0,66.6014,67.0271,66.6014,66.942,33592.0
2017-07-14 10:30:00,86.49,86.56,86.12,86.56,30041.0,66.942,66.9961,66.6556,66.9961,30041.0
2017-07-14 11:00:00,86.54,86.59,86.33,86.43,33992.0,66.9807,67.0194,66.8181,66.8955,33992.0
2017-07-14 11:30:00,86.43,86.85,86.43,86.72,23221.0,66.8955,67.2206,66.8955,67.12,23221.0
2017-07-14 12:00:00,86.72,86.82,86.58,86.66,13381.0,67.12,67.1974,67.0116,67.0735,13381.0
2017-07-14 12:30:00,86.65,86.71,86.6,86.63,8409.0,67.0658,67.1122,67.0271,67.0503,8409.0
2017-07-14 13:00:00,86.59,86.67,86.46,86.5,11742.0,67.0194,67.0813,66.9187,66.9497,11742.0
2017-07-14 13:30:00,86.49,86.5,86.34,86.46,15185.0,66.942,66.9497,66.8259,66.9187,15185.0
2017-07-14 14:00:00,86.47,86.56,86.43,86.46,9726.0,66.9265,66.9961,66.8955,66.9187,9726.0
2017-07-14 14:30:00,86.45,86.47,86.36,86.43,22918.0,66.911,66.9265,66.8413,66.8955,22918.0
2017-07-14 15:00:00,86.42,86.48,86.35,86.41,18430.0,66.8878,66.9342,66.8336,66.88,18430.0
2017-07-14 15:30:00,86.41,86.46,86.3,86.36,90991.0,66.88,66.9187,66.7949,66.8413,90991.0
2017-07-17 09:30:00,86.16,86.32,86.0,86.26,21105.0,66.6865,66.8104,66.5627,66.7639,21105.0
2017-07-17 10:00:00,86.26,86.67,86.21,86.59,18132.0,66.7639,67.0813,66.7252,67.0194,18132.0
2017-07-17 10:30:00,86.59,86.76,86.44,86.44,22650.0,67.0194,67.1509,66.9033,66.9033,22650.0
2017-07-17 11:00:00,86.41,86.53,86.38,86.5,17923.0,66.88,66.9729,66.8568,66.9497,17923.0
2017-07-17 11:30:00,86.48,86.56,86.46,86.55,22963.0,66.9342,66.9961,66.9187,66.9884,22963.0
2017-07-17 12:00:00,86.57,86.68,86.55,86.67,13412.0,67.0039,67.089,66.9884,67.0813,13412.0
2017-07-17 12:30:00,86.66,86.69,86.62,86.67,22346.0,67.0735,67.0968,67.0426,67.0813,22346.0
2017-07-17 13:00:00,86.66,86.7,86.64,86.68,13491.0,67.0735,67.1045,67.0581,67.089,13491.0
2017-07-17 13:30:00,86.69,86.92,86.67,86.87,13031.0,67.0968,67.2748,67.0813,67.2361,13031.0
2017-07-17 14:00:00,86.86,86.97,86.73,86.97,17912.0,67.2283,67.3135,67.1277,67.3135,17912.0
2017-07-17 14:30:00,86.97,87.07,86.84,86.89,21985.0,67.3135,67.3909,67.2129,67.2516,21985.0
2017-07-17 15:00:00,86.89,86.95,86.86,86.89,32761.0,67.2516,67.298,67.2283,67.2516,32761.0
2017-07-17 15:30:00,86.88,86.99,86.74,86.9,119694.0,67.2438,67.329,67.1355,67.2593,119694.0
2017-07-18 09:30:00,86.86,86.93,86.32,86.55,19702.0,67.2283,67.2825,66.8104,66.9884,19702.0
2017-07-18 10:00:00,86.56,86.83,86.41,86.69,21969.0,66.9961,67.2051,66.88,67.0968,21969.0
2017-07-18 10:30:00,86.72,87.0,86.72,86.9,33713.0,67.12,67.3367,67.12,67.2593,33713.0
2017-07-18 11:00:00,86.87,86.94,86.79,86.83,18502.0,67.2361,67.2903,67.1742,67.2051,18502.0
2017-07-18 11:30:00,86.81,86.91,86.74,86.81,19803.0,67.1896,67.267,67.1355,67.1896,19803.0
2017-07-18 12:00:00,86.85,86.93,86.71,86.85,16572.0,67.2206,67.2825,67.1122,67.2206,16572.0
2017-07-18 12:30:00,86.87,86.94,86.83,86.9,18181.0,67.2361,67.2903,67.2051,67.2593,18181.0
2017-07-18 13:00:00,86.9,86.92,86.83,86.83,8950.0,67.2593,67.2748,67.2051,67.2051,8950.0
2017-07-18 13:30:00,86.87,86.88,86.73,86.81,10014.0,67.2361,67.2438,67.1277,67.1896,10014.0
2017-07-18 14:00:00,86.81,86.85,86.74,86.8,35403.0,67.1896,67.2206,67.1355,67.1819,35403.0
2017-07-18 14:30:00,86.8,86.8,86.65,86.69,42931.0,67.1819,67.1819,67.0658,67.0968,42931.0
2017-07-18 15:00:00,86.69,86.77,86.68,86.72,33151.0,67.0968,67.1587,67.089,67.12,33151.0
2017-07-18 15:30:00,86.72,86.81,86.65,86.76,103971.0,67.12,67.1896,67.0658,67.1509,103971.0
2017-07-19 09:30:00,86.94,87.38,86.76,87.27,12371.0,67.2903,67.6308,67.1509,67.5457,12371.0
2017-07-19 10:00:00,87.23,87.34,87.02,87.16,11200.0,67.5147,67.5999,67.3522,67.4605,11200.0
2017-07-19 10:30:00,87.2,87.54,87.14,87.54,16525.0,67.4915,67.7546,67.4451,67.7546,16525.0
2017-07-19 11:00:00,87.52,87.69,87.52,87.69,14690.0,67.7392,67.8707,67.7392,67.8707,14690.0
2017-07-19 11:30:00,87.71,87.72,87.57,87.59,8200.0,67.8862,67.894,67.7779,67.7933,8200.0
2017-07-19 12:00:00,87.62,87.79,87.61,87.74,14582.0,67.8166,67.9481,67.8088,67.9094,14582.0
2017-07-19 12:30:00,87.74,87.84,87.66,87.79,12328.0,67.9094,67.9868,67.8475,67.9481,12328.0
2017-07-19 13:00:00,87.79,87.95,87.75,87.9,12851.0,67.9481,68.072,67.9172,68.0333,12851.0
2017-07-19 13:30:00,87.87,87.87,87.76,87.81,15051.0,68.0101,68.0101,67.9249,67.9636,15051.0
2017-07-19 14:00:00,87.88,87.9,87.8,87.9,22831.0,68.0178,68.0333,67.9559,68.0333,22831.0
2017-07-19 14:30:00,87.93,88.0,87.93,87.98,14079.0,68.0565,68.1107,68.0565,68.0952,14079.0
2017-07-19 15:00:00,87.98,88.06,87.94,88.0,12022.0,68.0952,68.1571,68.0642,68.1107,12022.0
2017-07-19 15:30:00,88.01,88.19,87.98,88.19,113410.0,68.1184,68.2577,68.0952,68.2577,113410.0
2017-07-20 09:30:00,88.3,88.97,88.28,88.95,30739.0,68.3429,68.8614,68.3274,68.846,30739.0
2017-07-20 10:00:00,88.95,89.1,88.67,88.84,29594.0,68.846,68.9621,68.6293,68.7608,29594.0
2017-07-20 10:30:00,88.81,88.96,88.69,88.85,54407.0,68.7376,68.8537,68.6447,68.7686,54407.0
2017-07-20 11:00:00,88.78,88.84,88.55,88.7,23569.0,68.7144,68.7608,68.5364,68.6525,23569.0
2017-07-20 11:30:00,88.7,88.81,88.67,88.7,17200.0,68.6525,68.7376,68.6293,68.6525,17200.0
2017-07-20 12:00:00,88.71,88.81,88.52,88.55,31674.0,68.6602,68.7376,68.5132,68.5364,31674.0
2017-07-20 12:30:00,88.57,88.68,88.56,88.68,17600.0,68.5519,68.637,68.5441,68.637,17600.0
2017-07-20 13:00:00,88.65,88.66,88.48,88.54,40179.0,68.6138,68.6215,68.4822,68.5286,40179.0
2017-07-20 13:30:00,88.51,88.63,88.45,88.6,31185.0,68.5054,68.5983,68.459,68.5751,31185.0
2017-07-20 14:00:00,88.55,88.57,88.16,88.35,24555.0,68.5364,68.5519,68.2345,68.3816,24555.0
2017-07-20 14:30:00,88.3,88.62,88.23,88.6,33133.0,68.3429,68.5906,68.2887,68.5751,33133.0
2017-07-20 15:00:00,88.6,88.68,88.33,88.42,64263.0,68.5751,68.637,68.3661,68.4358,64263.0
2017-07-20 15:30:00,88.42,88.5,88.26,88.36,194485.0,68.4358,68.4977,68.3119,68.3893,194485.0
2017-07-21 09:30:00,88.49,89.1,88.29,88.93,55298.0,68.4899,68.9621,68.3351,68.8305,55298.0
2017-07-21 10:00:00,88.89,89.07,88.76,88.86,31101.0,68.7995,68.9388,68.6989,68.7763,31101.0
2017-07-21 10:30:00,88.82,88.88,88.57,88.7,39763.0,68.7453,68.7918,68.5519,68.6525,39763.0
2017-07-21 11:00:00,88.7,89.08,88.69,88.97,49751.0,68.6525,68.9466,68.6447,68.8614,49751.0
2017-07-21 11:30:00,88.95,89.12,88.89,88.92,41754.0,68.846,68.9775,68.7995,68.8227,41754.0
2017-07-21 12:00:00,88.89,89.03,88.6,88.61,134015.0,68.7995,68.9079,68.5751,68.5828,134015.0
2017-07-21 12:30:00,88.61,88.78,88.6,88.71,35656.0,68.5828,68.7144,68.5751,68.6602,35656.0
2017-07-21 13:00:00,88.73,88.8,88.65,88.78,15854.0,68.6757,68.7299,68.6138,68.7144,15854.0
2017-07-21 13:30:00,88.79,88.89,88.7,88.89,26721.0,68.7221,68.7995,68.6525,68.7995,26721.0
2017-07-21 14:00:00,88.89,88.89,88.7,88.79,13396.0,68.7995,68.7995,68.6525,68.7221,13396.0
2017-07-21 14:30:00,88.79,88.92,88.74,88.85,43632.0,68.7221,68.8227,68.6834,68.7686,43632.0
2017-07-21 15:00:00,88.89,88.93,88.81,88.9,53229.0,68.7995,68.8305,68.7376,68.8073,53229.0
2017-07-21 15:30:00,88.89,89.21,88.89,89.12,74368.0,68.7995,69.0472,68.7995,68.9775,74368.0
2017-07-24 09:30:00,89.03,89.1,88.53,88.57,23322.0,68.9079,68.9621,68.5209,68.5519,23322.0
2017-07-24 10:00:00,88.63,88.96,88.44,88.75,42779.0,68.5983,68.8537,68.4512,68.6912,42779.0
2017-07-24 10:30:00,88.73,88.86,88.6,88.74,28407.0,68.6757,68.7763,68.5751,68.6834,28407.0
2017-07-24 11:00:00,88.71,88.71,88.44,88.65,24479.0,68.6602,68.6602,68.4512,68.6138,24479.0
2017-07-24 11:30:00,88.62,88.65,88.26,88.54,39725.0,68.5906,68.6138,68.3119,68.5286,39725.0
2017-07-24 12:00:00,88.54,88.65,88.51,88.58,22269.0,68.5286,68.6138,68.5054,68.5596,22269.0
2017-07-24 12:30:00,88.57,88.65,88.52,88.62,39319.0,68.5519,68.6138,68.5132,68.5906,39319.0
2017-07-24 13:00:00,88.62,88.63,88.45,88.58,50490.0,68.5906,68.5983,68.459,68.5596,50490.0
2017-07-24 13:30:00,88.57,88.69,88.55,88.62,41535.0,68.5519,68.6447,68.5364,68.5906,41535.0
2017-07-24 14:00:00,88.63,88.64,88.55,88.58,36451.0,68.5983,68.606,68.5364,68.5596,36451.0
2017-07-24 14:30:00,88.6,88.68,88.52,88.6,102050.0,68.5751,68.637,68.5132,68.5751,102050.0
2017-07-24 15:00:00,88.57,88.65,88.48,88.61,43470.0,68.5519,68.6138,68.4822,68.5828,43470.0
2017-07-24 15:30:00,88.62,88.68,88.54,88.55,106944.0,68.5906,68.637,68.5286,68.5364,106944.0
2017-07-25 09:30:00,88.72,88.72,87.83,88.39,86295.0,68.668,68.668,67.9791,68.4125,86295.0
2017-07-25 10:00:00,88.36,88.36,87.79,88.01,15572.0,68.3893,68.3893,67.9481,68.1184,15572.0
2017-07-25 10:30:00,87.99,88.01,87.53,87.75,33738.0,68.1029,68.1184,67.7469,67.9172,33738.0
2017-07-25 11:00:00,87.72,87.99,87.71,87.81,698351.0,67.894,68.1029,67.8862,67.9636,698351.0
2017-07-25 11:30:00,87.77,87.96,87.51,87.92,32035.0,67.9327,68.0797,67.7314,68.0488,32035.0
2017-07-25 12:00:00,87.93,88.04,87.83,87.83,19946.0,68.0565,68.1416,67.9791,67.9791,19946.0
2017-07-25 12:30:00,87.87,87.91,87.68,87.8,18827.0,68.0101,68.041,67.863,67.9559,18827.0
2017-07-25 13:00:00,87.82,87.86,87.49,87.54,25844.0,67.9714,68.0023,67.7159,67.7546,25844.0
2017-07-25 13:30:00,87.55,87.56,87.29,87.35,52751.0,67.7624,67.7701,67.5612,67.6076,52751.0
2017-07-25 14:00:00,87.35,87.51,87.3,87.34,53276.0,67.6076,67.7314,67.5689,67.5999,53276.0
2017-07-25 14:30:00,87.34,87.4,87.23,87.31,20996.0,67.5999,67.6463,67.5147,67.5766,20996.0
2017-07-25 15:00:00,87.3,87.4,87.23,87.24,28527.0,67.5689,67.6463,67.5147,67.5225,28527.0
2017-07-25 15:30:00,87.24,87.54,87.19,87.47,99618.0,67.5225,67.7546,67.4838,67.7005,99618.0
2017-07-26 09:30:00,87.28,87.69,86.99,87.56,14218.0,67.5534,67.8707,67.329,67.7701,14218.0
2017-07-26 10:00:00,87.6,88.07,87.55,87.83,13782.0,67.8011,68.1649,67.7624,67.9791,13782.0
2017-07-26 10:30:00,87.92,87.94,87.74,87.9,13758.0,68.0488,68.0642,67.9094,68.0333,13758.0
2017-07-26 11:00:00,87.95,87.95,87.78,87.88,7636.0,68.072,68.072,67.9404,68.0178,7636.0
2017-07-26 11:30:00,87.87,88.02,87.84,87.96,15138.0,68.0101,68.1262,67.9868,68.0797,15138.0
2017-07-26 12:00:00,87.93,88.07,87.88,87.99,14720.0,68.0565,68.1649,68.0178,68.1029,14720.0
2017-07-26 12:30:00,88.02,88.21,88.01,88.08,11564.0,68.1262,68.2732,68.1184,68.1726,11564.0
2017-07-26 13:00:00,88.1,88.23,88.09,88.14,6089.0,68.1881,68.2887,68.1803,68.219,6089.0
2017-07-26 13:30:00,88.12,88.34,88.09,88.13,15518.0,68.2036,68.3738,68.1803,68.2113,15518.0
2017-07-26 14:00:00,88.13,88.51,88.06,88.51,30347.0,68.2113,68.5054,68.1571,68.5054,30347.0
2017-07-26 14:30:00,88.51,88.53,88.31,88.33,19237.0,68.5054,68.5209,68.3506,68.3661,19237.0
2017-07-26 15:00:00,88.34,88.38,88.07,88.21,31463.0,68.3738,68.4048,68.1649,68.2732,31463.0
2017-07-26 15:30:00,88.2,88.36,88.14,88.29,64582.0,68.2655,68.3893,68.219,68.3351,64582.0
2017-07-27 09:30:00,88.17,88.17,87.33,87.68,64934.0,68.2423,68.2423,67.5921,67.863,64934.0
2017-07-27 10:00:00,87.64,87.84,87.49,87.8,37814.0,67.832,67.9868,67.7159,67.9559,37814.0
2017-07-27 10:30:00,87.85,87.9,87.64,87.85,19527.0,67.9946,68.0333,67.832,67.9946,19527.0
2017-07-27 11:00:00,87.88,88.16,87.82,88.04,19760.0,68.0178,68.2345,67.9714,68.1416,19760.0
2017-07-27 11:30:00,88.04,88.23,87.95,88.11,93101.0,68.1416,68.2887,68.072,68.1958,93101.0
2017-07-27 12:00:00,88.15,88.33,88.07,88.29,26765.0,68.2268,68.3661,68.1649,68.3351,26765.0
2017-07-27 12:30:00,88.33,88.54,88.23,88.23,14191.0,68.3661,68.5286,68.2887,68.2887,14191.0
2017-07-27 13:00:00,88.27,88.42,88.17,88.34,17093.0,68.3197,68.4358,68.2423,68.3738,17093.0
2017-07-27 13:30:00,88.36,88.41,87.82,87.86,38601.0,68.3893,68.428,67.9714,68.0023,38601.0
2017-07-27 14:00:00,87.9,88.18,87.89,87.94,31963.0,68.0333,68.25,68.0255,68.0642,31963.0
2017-07-27 14:30:00,87.96,88.08,87.55,87.59,42445.0,68.0797,68.1726,67.7624,67.7933,42445.0
2017-07-27 15:00:00,87.57,87.85,87.57,87.76,97228.0,67.7779,67.9946,67.7779,67.9249,97228.0
2017-07-27 15:30:00,87.77,87.86,87.29,87.45,283120.0,67.9327,68.0023,67.5612,67.685,283120.0
2017-07-28 09:30:00,88.08,89.41,87.58,88.42,66206.0,68.1726,69.202,67.7856,68.4358,66206.0
2017-07-28 10:00:00,88.42,88.9,88.32,88.69,28405.0,68.4358,68.8073,68.3584,68.6447,28405.0
2017-07-28 10:30:00,88.67,88.83,88.07,88.13,51740.0,68.6293,68.7531,68.1649,68.2113,51740.0
2017-07-28 11:00:00,88.13,88.72,88.12,88.55,18664.0,68.2113,68.668,68.2036,68.5364,18664.0
2017-07-28 11:30:00,88.61,88.84,88.57,88.68,26298.0,68.5828,68.7608,68.5519,68.637,26298.0
2017-07-28 12:00:00,88.68,88.84,88.6,88.81,29930.0,68.637,68.7608,68.5751,68.7376,29930.0
2017-07-28 12:30:00,88.73,88.77,88.31,88.51,29331.0,68.6757,68.7067,68.3506,68.5054,29331.0
2017-07-28 13:00:00,88.5,88.66,88.45,88.57,12187.0,68.4977,68.6215,68.459,68.5519,12187.0
2017-07-28 13:30:00,88.56,88.8,88.5,88.75,50910.0,68.5441,68.7299,68.4977,68.6912,50910.0
2017-07-28 14:00:00,88.68,89.27,88.68,89.07,52986.0,68.637,69.0936,68.637,68.9388,52986.0
2017-07-28 14:30:00,89.09,89.14,88.66,88.88,55800.0,68.9543,68.993,68.6215,68.7918,55800.0
2017-07-28 15:00:00,88.84,89.6,88.82,88.93,57098.0,68.7608,69.3491,68.7453,68.8305,57098.0
2017-07-28 15:30:00,88.98,89.46,88.91,89.39,101761.0,68.8692,69.2407,68.815,69.1865,101761.0
2017-07-31 09:30:00,89.65,89.65,88.72,88.72,16484.0,69.3878,69.3878,68.668,68.668,16484.0
2017-07-31 10:00:00,88.83,88.94,88.62,88.73,8399.0,68.7531,68.8382,68.5906,68.6757,8399.0
2017-07-31 10:30:00,88.7,88.71,88.52,88.56,7507.0,68.6525,68.6602,68.5132,68.5441,7507.0
2017-07-31 11:00:00,88.52,88.81,88.48,88.78,11841.0,68.5132,68.7376,68.4822,68.7144,11841.0
2017-07-31 11:30:00,88.8,88.9,88.75,88.82,14848.0,68.7299,68.8073,68.6912,68.7453,14848.0
2017-07-31 12:00:00,88.8,88.84,88.7,88.71,8854.0,68.7299,68.7608,68.6525,68.6602,8854.0
2017-07-31 12:30:00,88.75,88.87,88.67,88.69,8290.0,68.6912,68.784,68.6293,68.6447,8290.0
2017-07-31 13:00:00,88.73,88.94,88.73,88.88,20375.0,68.6757,68.8382,68.6757,68.7918,20375.0
2017-07-31 13:30:00,88.9,88.99,88.87,88.92,19986.0,68.8073,68.8769,68.784,68.8227,19986.0
2017-07-31 14:00:00,88.95,89.08,88.89,88.95,10550.0,68.846,68.9466,68.7995,68.846,10550.0
2017-07-31 14:30:00,88.95,88.96,88.78,88.87,14623.0,68.846,68.8537,68.7144,68.784,14623.0
2017-07-31 15:00:00,88.89,89.11,88.83,89.1,34085.0,68.7995,68.9698,68.7531,68.9621,34085.0
2017-07-31 15:30:00,89.1,89.82,89.06,89.7,235593.0,68.9621,69.5193,68.9311,69.4265,235593.0
2017-08-01 09:30:00,89.79,90.24,88.84,88.84,47837.0,69.4961,69.8444,68.7608,68.7608,47837.0
2017-08-01 10:00:00,88.81,89.17,88.81,89.16,33210.0,68.7376,69.0162,68.7376,69.0085,33210.0
2017-08-01 10:30:00,89.11,89.15,88.91,89.01,14357.0,68.9698,69.0008,68.815,68.8924,14357.0
2017-08-01 11:00:00,89.06,89.09,88.67,88.77,18942.0,68.9311,68.9543,68.6293,68.7067,18942.0
2017-08-01 11:30:00,88.78,88.96,88.73,88.91,68162.0,68.7144,68.8537,68.6757,68.815,68162.0
2017-08-01 12:00:00,88.86,88.87,88.69,88.82,25643.0,68.7763,68.784,68.6447,68.7453,25643.0
2017-08-01 12:30:00,88.82,88.83,88.57,88.7,23551.0,68.7453,68.7531,68.5519,68.6525,23551.0
2017-08-01 13:00:00,88.75,88.92,88.63,88.9,51445.0,68.6912,68.8227,68.5983,68.8073,51445.0
2017-08-01 13:30:00,88.87,88.89,88.74,88.81,11866.0,68.784,68.7995,68.6834,68.7376,11866.0
2017-08-01 14:00:00,88.86,88.92,88.71,88.92,10674.0,68.7763,68.8227,68.6602,68.8227,10674.0
2017-08-01 14:30:00,88.92,89.26,88.92,89.22,10063.0,68.8227,69.0859,68.8227,69.0549,10063.0
2017-08-01 15:00:00,89.29,89.33,89.09,89.13,25936.0,69.1091,69.1401,68.9543,68.9853,25936.0
2017-08-01 15:30:00,89.14,89.25,88.99,89.2,97881.0,68.993,69.0782,68.8769,69.0395,97881.0
2017-08-02 09:30:00,89.0,89.5,88.7,88.95,19366.0,68.8847,69.2717,68.6525,68.846,19366.0
2017-08-02 10:00:00,88.87,89.31,88.83,89.29,29912.0,68.784,69.1246,68.7531,69.1091,29912.0
2017-08-02 10:30:00,89.32,89.36,88.98,89.1,12383.0,69.1323,69.1633,68.8692,68.9621,12383.0
2017-08-02 11:00:00,89.09,89.19,89.03,89.19,9557.0,68.9543,69.0317,68.9079,69.0317,9557.0
2017-08-02 11:30:00,89.15,89.24,89.02,89.17,7092.0,69.0008,69.0704,68.9001,69.0162,7092.0
2017-08-02 12:00:00,89.19,89.19,88.98,89.1,6618.0,69.0317,69.0317,68.8692,68.9621,6618.0
2017-08-02 12:30:00,89.09,89.14,89.01,89.06,8859.0,68.9543,68.993,68.8924,68.9311,8859.0
2017-08-02 13:00:00,89.06,89.12,89.03,89.04,7300.0,68.9311,68.9775,68.9079,68.9156,7300.0
2017-08-02 13:30:00,89.01,89.1,88.94,89.06,21936.0,68.8924,68.9621,68.8382,68.9311,21936.0
2017-08-02 14:00:00,89.06,89.17,88.9,89.01,11077.0,68.9311,69.0162,68.8073,68.8924,11077.0
2017-08-02 14:30:00,89.0,89.06,88.91,88.93,16684.0,68.8847,68.9311,68.815,68.8305,16684.0
2017-08-02 15:00:00,88.91,89.31,88.88,89.3,15099.0,68.815,69.1246,68.7918,69.1169,15099.0
2017-08-02 15:30:00,89.3,89.41,89.15,89.39,97971.0,69.1169,69.202,69.0008,69.1865,97971.0
2017-08-03 09:30:00,89.2,89.59,88.64,89.18,13035.0,69.0395,69.3413,68.606,69.024,13035.0
2017-08-03 10:00:00,89.1,89.41,88.99,89.23,12196.0,68.9621,69.202,68.8769,69.0627,12196.0
2017-08-03 10:30:00,89.23,89.72,89.09,89.72,16620.0,69.0627,69.4419,68.9543,69.4419,16620.0
2017-08-03 11:00:00,89.74,89.74,89.25,89.37,19912.0,69.4574,69.4574,69.0782,69.171,19912.0
2017-08-03 11:30:00,89.37,89.38,89.24,89.25,8255.0,69.171,69.1788,69.0704,69.0782,8255.0
2017-08-03 12:00:00,89.26,89.49,89.25,89.45,18977.0,69.0859,69.2639,69.0782,69.233,18977.0
2017-08-03 12:30:00,89.42,89.53,89.38,89.45,40880.0,69.2097,69.2949,69.1788,69.233,40880.0
2017-08-03 13:00:00,89.4,89.45,89.3,89.34,16973.0,69.1943,69.233,69.1169,69.1478,16973.0
2017-08-03 13:30:00,89.36,89.52,89.31,89.43,34486.0,69.1633,69.2871,69.1246,69.2175,34486.0
2017-08-03 14:00:00,89.39,89.55,89.29,89.52,54230.0,69.1865,69.3104,69.1091,69.2871,54230.0
2017-08-03 14:30:00,89.54,89.66,89.42,89.55,39605.0,69.3026,69.3955,69.2097,69.3104,39605.0
2017-08-03 15:00:00,89.53,89.75,89.5,89.55,47130.0,69.2949,69.4652,69.2717,69.3104,47130.0
2017-08-03 15:30:00,89.55,89.56,89.35,89.47,104951.0,69.3104,69.3181,69.1556,69.2484,104951.0
2017-08-04 09:30:00,89.39,90.09,89.24,89.91,43138.0,69.1865,69.7283,69.0704,69.589,43138.0
2017-08-04 10:00:00,89.92,90.23,89.8,89.92,36756.0,69.5967,69.8367,69.5039,69.5967,36756.0
2017-08-04 10:30:00,89.95,90.1,89.9,89.95,29125.0,69.62,69.7361,69.5813,69.62,29125.0
2017-08-04 11:00:00,90.0,90.02,89.85,89.89,54959.0,69.6587,69.6741,69.5426,69.5735,54959.0
2017-08-04 11:30:00,89.88,89.89,89.56,89.64,38301.0,69.5658,69.5735,69.3181,69.38,38301.0
2017-08-04 12:00:00,89.65,89.83,89.63,89.77,25478.0,69.3878,69.5271,69.3723,69.4806,25478.0
2017-08-04 12:30:00,89.77,89.78,89.63,89.64,29823.0,69.4806,69.4884,69.3723,69.38,29823.0
2017-08-04 13:00:00,89.64,89.86,89.61,89.75,26517.0,69.38,69.5503,69.3568,69.4652,26517.0
2017-08-04 13:30:00,89.78,89.83,89.69,89.75,31903.0,69.4884,69.5271,69.4187,69.4652,31903.0
2017-08-04 14:00:00,89.75,89.78,89.62,89.64,25829.0,69.4652,69.4884,69.3645,69.38,25829.0
2017-08-04 14:30:00,89.64,89.7,89.58,89.61,35038.0,69.38,69.4265,69.3336,69.3568,35038.0
2017-08-04 15:00:00,89.6,89.61,89.47,89.58,35899.0,69.3491,69.3568,69.2484,69.3336,35899.0
2017-08-04 15:30:00,89.58,89.64,89.52,89.6,96680.0,69.3336,69.38,69.2871,69.3491,96680.0
2017-08-07 09:30:00,89.59,89.83,89.27,89.74,193280.0,69.3413,69.5271,69.0936,69.4574,193280.0
2017-08-07 10:00:00,89.75,89.98,89.64,89.81,9808.0,69.4652,69.6432,69.38,69.5116,9808.0
2017-08-07 10:30:00,89.85,90.14,89.85,90.04,58882.0,69.5426,69.767,69.5426,69.6896,58882.0
2017-08-07 11:00:00,90.0,90.04,89.72,89.84,26084.0,69.6587,69.6896,69.4419,69.5348,26084.0
2017-08-07 11:30:00,89.86,89.86,89.75,89.75,19116.0,69.5503,69.5503,69.4652,69.4652,19116.0
2017-08-07 12:00:00,89.81,89.82,89.73,89.76,26687.0,69.5116,69.5193,69.4497,69.4729,26687.0
2017-08-07 12:30:00,89.77,89.82,89.76,89.8,13888.0,69.4806,69.5193,69.4729,69.5039,13888.0
2017-08-07 13:00:00,89.81,89.83,89.73,89.73,72354.0,69.5116,69.5271,69.4497,69.4497,72354.0
2017-08-07 13:30:00,89.73,89.78,89.68,89.78,15536.0,69.4497,69.4884,69.411,69.4884,15536.0
2017-08-07 14:00:00,89.8,89.81,89.75,89.78,5807.0,69.5039,69.5116,69.4652,69.4884,5807.0
2017-08-07 14:30:00,89.78,89.78,89.56,89.58,12582.0,69.4884,69.4884,69.3181,69.3336,12582.0
2017-08-07 15:00:00,89.6,89.6,89.39,89.52,28458.0,69.3491,69.3491,69.1865,69.2871,28458.0
2017-08-07 15:30:00,89.52,89.72,89.49,89.72,72203.0,69.2871,69.4419,69.2639,69.4419,72203.0
2017-08-08 09:30:00,89.66,90.02,89.33,89.6,19336.0,69.3955,69.6741,69.1401,69.3491,19336.0
2017-08-08 10:00:00,89.6,89.88,89.46,89.76,26511.0,69.3491,69.5658,69.2407,69.4729,26511.0
2017-08-08 10:30:00,89.78,89.93,89.68,89.87,22968.0,69.4884,69.6045,69.411,69.558,22968.0
2017-08-08 11:00:00,89.84,89.9,89.74,89.89,27708.0,69.5348,69.5813,69.4574,69.5735,27708.0
2017-08-08 11:30:00,89.89,89.91,89.75,89.8,20729.0,69.5735,69.589,69.4652,69.5039,20729.0
2017-08-08 12:00:00,89.83,89.85,89.71,89.74,19543.0,69.5271,69.5426,69.4342,69.4574,19543.0
2017-08-08 12:30:00,89.74,89.78,89.67,89.71,10013.0,69.4574,69.4884,69.4032,69.4342,10013.0
2017-08-08 13:00:00,89.72,89.75,89.59,89.59,8272.0,69.4419,69.4652,69.3413,69.3413,8272.0
2017-08-08 13:30:00,89.61,89.66,89.45,89.55,8820.0,69.3568,69.3955,69.233,69.3104,8820.0
2017-08-08 14:00:00,89.57,89.76,89.56,89.76,11463.0,69.3258,69.4729,69.3181,69.4729,11463.0
2017-08-08 14:30:00,89.77,89.83,89.72,89.77,20483.0,69.4806,69.5271,69.4419,69.4806,20483.0
2017-08-08 15:00:00,89.77,89.91,89.74,89.91,27894.0,69.4806,69.589,69.4574,69.589,27894.0
2017-08-08 15:30:00,89.89,90.12,89.85,90.05,174777.0,69.5735,69.7515,69.5426,69.6974,174777.0
2017-08-09 09:30:00,90.17,90.64,89.83,90.57,25447.0,69.7902,70.154,69.5271,70.0998,25447.0
2017-08-09 10:00:00,90.56,90.76,90.35,90.52,22665.0,70.0921,70.2469,69.9295,70.0611,22665.0
2017-08-09 10:30:00,90.53,90.55,90.35,90.48,15716.0,70.0689,70.0843,69.9295,70.0302,15716.0
2017-08-09 11:00:00,90.51,90.52,90.34,90.4,62486.0,70.0534,70.0611,69.9218,69.9682,62486.0
2017-08-09 11:30:00,90.38,90.38,90.12,90.18,19066.0,69.9528,69.9528,69.7515,69.798,19066.0
2017-08-09 12:00:00,90.2,90.5,90.18,90.42,21800.0,69.8134,70.0456,69.798,69.9837,21800.0
2017-08-09 12:30:00,90.42,90.48,90.35,90.4,14218.0,69.9837,70.0302,69.9295,69.9682,14218.0
2017-08-09 13:00:00,90.41,90.46,90.33,90.35,17971.0,69.976,70.0147,69.9141,69.9295,17971.0
2017-08-09 13:30:00,90.33,90.38,90.14,90.36,15127.0,69.9141,69.9528,69.767,69.9373,15127.0
2017-08-09 14:00:00,90.35,90.41,90.27,90.41,20739.0,69.9295,69.976,69.8676,69.976,20739.0
2017-08-09 14:30:00,90.45,90.45,90.25,90.37,65310.0,70.0069,70.0069,69.8521,69.945,65310.0
2017-08-09 15:00:00,90.35,90.51,90.29,90.4,28811.0,69.9295,70.0534,69.8831,69.9682,28811.0
2017-08-09 15:30:00,90.42,90.56,90.35,90.38,66041.0,69.9837,70.0921,69.9295,69.9528,66041.0
2017-08-10 09:30:00,90.01,90.19,89.76,89.9,17357.0,69.6664,69.8057,69.4729,69.5813,17357.0
2017-08-10 10:00:00,89.94,89.95,89.47,89.56,13136.0,69.6122,69.62,69.2484,69.3181,13136.0
2017-08-10 10:30:00,89.53,89.97,89.51,89.78,13587.0,69.2949,69.6354,69.2794,69.4884,13587.0
2017-08-10 11:00:00,89.75,89.81,89.64,89.64,16985.0,69.4652,69.5116,69.38,69.38,16985.0
2017-08-10 11:30:00,89.64,89.81,89.6,89.81,15711.0,69.38,69.5116,69.3491,69.5116,15711.0
2017-08-10 12:00:00,89.83,89.86,89.67,89.76,14409.0,69.5271,69.5503,69.4032,69.4729,14409.0
2017-08-10 12:30:00,89.73,89.88,89.7,89.88,11755.0,69.4497,69.5658,69.4265,69.5658,11755.0
2017-08-10 13:00:00,89.89,89.91,89.73,89.77,34341.0,69.5735,69.589,69.4497,69.4806,34341.0
2017-08-10 13:30:00,89.77,89.82,89.55,89.59,17382.0,69.4806,69.5193,69.3104,69.3413,17382.0
2017-08-10 14:00:00,89.58,89.98,89.5,89.95,36851.0,69.3336,69.6432,69.2717,69.62,36851.0
2017-08-10 14:30:00,89.94,90.16,89.93,90.16,17107.0,69.6122,69.7825,69.6045,69.7825,17107.0
2017-08-10 15:00:00,90.13,90.19,89.93,89.98,37432.0,69.7593,69.8057,69.6045,69.6432,37432.0
2017-08-10 15:30:00,89.98,90.06,89.78,89.81,63676.0,69.6432,69.7051,69.4884,69.5116,63676.0
2017-08-11 09:30:00,89.98,89.98,89.26,89.68,28715.0,69.6432,69.6432,69.0859,69.411,28715.0
2017-08-11 10:00:00,89.61,89.76,89.46,89.62,19909.0,69.3568,69.4729,69.2407,69.3645,19909.0
2017-08-11 10:30:00,89.67,89.91,89.63,89.77,10851.0,69.4032,69.589,69.3723,69.4806,10851.0
2017-08-11 11:00:00,89.79,89.79,89.63,89.69,14442.0,69.4961,69.4961,69.3723,69.4187,14442.0
2017-08-11 11:30:00,89.63,89.71,89.55,89.58,9813.0,69.3723,69.4342,69.3104,69.3336,9813.0
2017-08-11 12:00:00,89.61,89.61,89.34,89.39,19945.0,69.3568,69.3568,69.1478,69.1865,19945.0
2017-08-11 12:30:00,89.37,89.38,89.19,89.2,13088.0,69.171,69.1788,69.0317,69.0395,13088.0
2017-08-11 13:00:00,89.22,89.22,89.1,89.13,16010.0,69.0549,69.0549,68.9621,68.9853,16010.0
2017-08-11 13:30:00,89.13,89.24,89.09,89.15,21529.0,68.9853,69.0704,68.9543,69.0008,21529.0
2017-08-11 14:00:00,89.17,89.26,89.17,89.26,13725.0,69.0162,69.0859,69.0162,69.0859,13725.0
2017-08-11 14:30:00,89.28,89.29,88.99,89.0,25695.0,69.1014,69.1091,68.8769,68.8847,25695.0
2017-08-11 15:00:00,88.96,89.05,88.86,89.05,19581.0,68.8537,68.9234,68.7763,68.9234,19581.0
2017-08-11 15:30:00,89.06,89.14,89.0,89.05,60721.0,68.9311,68.993,68.8847,68.9234,60721.0
2017-08-14 09:30:00,89.1,89.95,89.1,89.47,25084.0,68.9621,69.62,68.9621,69.2484,25084.0
2017-08-14 10:00:00,89.54,89.99,89.48,89.71,10857.0,69.3026,69.6509,69.2562,69.4342,10857.0
2017-08-14 10:30:00,89.68,89.86,89.45,89.86,16331.0,69.411,69.5503,69.233,69.5503,16331.0
2017-08-14 11:00:00,89.85,89.98,89.76,89.97,31933.0,69.5426,69.6432,69.4729,69.6354,31933.0
2017-08-14 11:30:00,90.01,90.22,89.93,90.1,16525.0,69.6664,69.8289,69.6045,69.7361,16525.0
2017-08-14 12:00:00,90.12,90.24,90.12,90.15,16854.0,69.7515,69.8444,69.7515,69.7747,16854.0
2017-08-14 12:30:00,90.14,90.16,90.05,90.12,13232.0,69.767,69.7825,69.6974,69.7515,13232.0
2017-08-14 13:00:00,90.15,90.23,90.14,90.23,10000.0,69.7747,69.8367,69.767,69.8367,10000.0
2017-08-14 13:30:00,90.23,90.35,90.23,90.35,11406.0,69.8367,69.9295,69.8367,69.9295,11406.0
2017-08-14 14:00:00,90.36,90.38,90.09,90.1,15202.0,69.9373,69.9528,69.7283,69.7361,15202.0
2017-08-14 14:30:00,90.14,90.2,90.03,90.12,13022.0,69.767,69.8134,69.6819,69.7515,13022.0
2017-08-14 15:00:00,90.09,90.14,90.04,90.11,16551.0,69.7283,69.767,69.6896,69.7438,16551.0
2017-08-14 15:30:00,90.1,90.32,90.1,90.16,43095.0,69.7361,69.9063,69.7361,69.7825,43095.0
2017-08-15 09:30:00,90.0,90.5,88.87,89.65,33099.0,69.6587,70.0456,68.784,69.3878,33099.0
2017-08-15 10:00:00,89.65,89.77,89.52,89.52,11746.0,69.3878,69.4806,69.2871,69.2871,11746.0
2017-08-15 10:30:00,89.5,89.61,89.37,89.55,10725.0,69.2717,69.3568,69.171,69.3104,10725.0
2017-08-15 11:00:00,89.53,89.64,89.42,89.53,37545.0,69.2949,69.38,69.2097,69.2949,37545.0
2017-08-15 11:30:00,89.53,89.53,89.27,89.33,9140.0,69.2949,69.2949,69.0936,69.1401,9140.0
2017-08-15 12:00:00,89.29,89.38,89.25,89.27,10319.0,69.1091,69.1788,69.0782,69.0936,10319.0
2017-08-15 12:30:00,89.3,89.41,89.25,89.36,7410.0,69.1169,69.202,69.0782,69.1633,7410.0
2017-08-15 13:00:00,89.34,89.35,89.25,89.28,14345.0,69.1478,69.1556,69.0782,69.1014,14345.0
2017-08-15 13:30:00,89.28,89.46,89.24,89.41,16216.0,69.1014,69.2407,69.0704,69.202,16216.0
2017-08-15 14:00:00,89.45,89.46,89.28,89.44,35781.0,69.233,69.2407,69.1014,69.2252,35781.0
2017-08-15 14:30:00,89.45,89.51,89.36,89.4,29161.0,69.233,69.2794,69.1633,69.1943,29161.0
2017-08-15 15:00:00,89.41,89.55,89.4,89.4,29330.0,69.202,69.3104,69.1943,69.1943,29330.0
2017-08-15 15:30:00,89.4,89.55,89.38,89.48,124515.0,69.1943,69.3104,69.1788,69.2562,124515.0
2017-08-16 09:30:00,89.48,90.05,89.44,89.78,35732.0,69.2562,69.6974,69.2252,69.4884,35732.0
2017-08-16 10:00:00,89.72,89.83,89.49,89.54,28005.0,69.4419,69.5271,69.2639,69.3026,28005.0
2017-08-16 10:30:00,89.54,89.54,89.21,89.21,36721.0,69.3026,69.3026,69.0472,69.0472,36721.0
2017-08-16 11:00:00,89.2,89.3,88.82,88.87,52408.0,69.0395,69.1169,68.7453,68.784,52408.0
2017-08-16 11:30:00,88.84,89.12,88.84,88.91,55855.0,68.7608,68.9775,68.7608,68.815,55855.0
2017-08-16 12:00:00,88.89,89.02,88.8,88.9,27774.0,68.7995,68.9001,68.7299,68.8073,27774.0
2017-08-16 12:30:00,88.92,89.06,88.89,89.03,17938.0,68.8227,68.9311,68.7995,68.9079,17938.0
2017-08-16 13:00:00,89.03,89.17,89.0,89.01,24079.0,68.9079,69.0162,68.8847,68.8924,24079.0
2017-08-16 13:30:00,89.03,89.15,88.93,89.11,26526.0,68.9079,69.0008,68.8305,68.9698,26526.0
2017-08-16 14:00:00,89.1,89.23,89.04,89.19,33555.0,68.9621,69.0627,68.9156,69.0317,33555.0
2017-08-16 14:30:00,89.17,89.25,88.97,89.09,40259.0,69.0162,69.0782,68.8614,68.9543,40259.0
2017-08-16 15:00:00,89.12,89.13,88.98,89.02,24408.0,68.9775,68.9853,68.8692,68.9001,24408.0
2017-08-16 15:30:00,89.02,89.27,89.02,89.24,100083.0,68.9001,69.0936,68.9001,69.0704,100083.0
2017-08-17 09:30:00,89.24,89.43,89.06,89.07,13066.0,69.0704,69.2175,68.9311,68.9388,13066.0
2017-08-17 10:00:00,89.08,89.49,88.99,89.25,47839.0,68.9466,69.2639,68.8769,69.0782,47839.0
2017-08-17 10:30:00,89.25,89.51,89.18,89.26,29810.0,69.0782,69.2794,69.024,69.0859,29810.0
2017-08-17 11:00:00,89.32,89.48,89.2,89.25,15511.0,69.1323,69.2562,69.0395,69.0782,15511.0
2017-08-17 11:30:00,89.29,89.29,89.01,89.08,8591.0,69.1091,69.1091,68.8924,68.9466,8591.0
2017-08-17 12:00:00,89.12,89.29,89.09,89.29,7812.0,68.9775,69.1091,68.9543,69.1091,7812.0
2017-08-17 12:30:00,89.3,89.32,89.16,89.18,5100.0,69.1169,69.1323,69.0085,69.024,5100.0
2017-08-17 13:00:00,89.2,89.34,89.14,89.21,11436.0,69.0395,69.1478,68.993,69.0472,11436.0
2017-08-17 13:30:00,89.21,89.3,89.14,89.16,9000.0,69.0472,69.1169,68.993,69.0085,9000.0
2017-08-17 14:00:00,89.21,89.24,88.96,89.13,11376.0,69.0472,69.0704,68.8537,68.9853,11376.0
2017-08-17 14:30:00,89.12,89.21,89.07,89.09,11507.0,68.9775,69.0472,68.9388,68.9543,11507.0
2017-08-17 15:00:00,89.09,89.17,88.99,89.02,21994.0,68.9543,69.0162,68.8769,68.9001,21994.0
2017-08-17 15:30:00,89.02,89.14,88.85,88.89,86115.0,68.9001,68.993,68.7686,68.7995,86115.0
2017-08-18 09:30:00,88.58,88.7,88.32,88.64,18219.0,68.5596,68.6525,68.3584,68.606,18219.0
2017-08-18 10:00:00,88.7,88.78,88.3,88.49,34175.0,68.6525,68.7144,68.3429,68.4899,34175.0
2017-08-18 10:30:00,88.38,88.47,88.28,88.46,7404.0,68.4048,68.4745,68.3274,68.4667,7404.0
2017-08-18 11:00:00,88.44,88.59,88.15,88.23,28538.0,68.4512,68.5673,68.2268,68.2887,28538.0
2017-08-18 11:30:00,88.25,88.33,88.01,88.15,26685.0,68.3042,68.3661,68.1184,68.2268,26685.0
2017-08-18 12:00:00,88.12,88.3,88.09,88.3,18459.0,68.2036,68.3429,68.1803,68.3429,18459.0
2017-08-18 12:30:00,88.28,88.33,88.21,88.28,15974.0,68.3274,68.3661,68.2732,68.3274,15974.0
2017-08-18 13:00:00,88.29,88.33,88.15,88.26,9721.0,68.3351,68.3661,68.2268,68.3119,9721.0
2017-08-18 13:30:00,88.23,88.3,88.15,88.22,11672.0,68.2887,68.3429,68.2268,68.281,11672.0
2017-08-18 14:00:00,88.23,88.45,88.19,88.45,9476.0,68.2887,68.459,68.2577,68.459,9476.0
2017-08-18 14:30:00,88.43,88.48,88.36,88.43,14990.0,68.4435,68.4822,68.3893,68.4435,14990.0
2017-08-18 15:00:00,88.41,88.46,88.32,88.37,13200.0,68.428,68.4667,68.3584,68.3971,13200.0
2017-08-18 15:30:00,88.35,88.45,88.31,88.36,68199.0,68.3816,68.459,68.3506,68.3893,68199.0
2017-08-21 09:30:00,88.46,88.74,88.35,88.57,13029.0,68.4667,68.6834,68.3816,68.5519,13029.0
2017-08-21 10:00:00,88.61,88.93,88.52,88.89,17497.0,68.5828,68.8305,68.5132,68.7995,17497.0
2017-08-21 10:30:00,88.89,89.29,88.86,89.29,12773.0,68.7995,69.1091,68.7763,69.1091,12773.0
2017-08-21 11:00:00,89.28,89.42,88.87,89.12,69270.0,69.1014,69.2097,68.784,68.9775,69270.0
2017-08-21 11:30:00,89.11,89.27,89.09,89.14,12817.0,68.9698,69.0936,68.9543,68.993,12817.0
2017-08-21 12:00:00,89.13,89.42,89.13,89.38,7200.0,68.9853,69.2097,68.9853,69.1788,7200.0
2017-08-21 12:30:00,89.35,89.5,89.28,89.44,8462.0,69.1556,69.2717,69.1014,69.2252,8462.0
2017-08-21 13:00:00,89.43,89.69,89.43,89.66,15636.0,69.2175,69.4187,69.2175,69.3955,15636.0
2017-08-21 13:30:00,89.68,89.86,89.64,89.81,27733.0,69.411,69.5503,69.38,69.5116,27733.0
2017-08-21 14:00:00,89.81,89.88,89.78,89.84,27736.0,69.5116,69.5658,69.4884,69.5348,27736.0
2017-08-21 14:30:00,89.82,89.93,89.77,89.93,20853.0,69.5193,69.6045,69.4806,69.6045,20853.0
2017-08-21 15:00:00,89.9,90.19,89.85,90.15,34598.0,69.5813,69.8057,69.5426,69.7747,34598.0
2017-08-21 15:30:00,90.14,90.16,89.84,89.84,71091.0,69.767,69.7825,69.5348,69.5348,71091.0
2017-08-22 09:30:00,89.84,90.18,89.58,90.09,32300.0,69.5348,69.798,69.3336,69.7283,32300.0
2017-08-22 10:00:00,90.03,90.11,89.79,89.92,9900.0,69.6819,69.7438,69.4961,69.5967,9900.0
2017-08-22 10:30:00,89.95,90.1,89.91,90.1,15681.0,69.62,69.7361,69.589,69.7361,15681.0
2017-08-22 11:00:00,90.13,90.13,89.77,89.82,25029.0,69.7593,69.7593,69.4806,69.5193,25029.0
2017-08-22 11:30:00,89.8,89.85,89.62,89.73,19656.0,69.5039,69.5426,69.3645,69.4497,19656.0
2017-08-22 12:00:00,89.71,89.71,89.53,89.59,11008.0,69.4342,69.4342,69.2949,69.3413,11008.0
2017-08-22 12:30:00,89.55,89.66,89.53,89.65,16700.0,69.3104,69.3955,69.2949,69.3878,16700.0
2017-08-22 13:00:00,89.63,89.64,89.5,89.61,13373.0,69.3723,69.38,69.2717,69.3568,13373.0
2017-08-22 13:30:00,89.63,89.8,89.6,89.77,9239.0,69.3723,69.5039,69.3491,69.4806,9239.0
2017-08-22 14:00:00,89.79,90.0,89.77,89.98,17130.0,69.4961,69.6587,69.4806,69.6432,17130.0
2017-08-22 14:30:00,89.98,90.06,89.95,90.01,28401.0,69.6432,69.7051,69.62,69.6664,28401.0
2017-08-22 15:00:00,90.01,90.1,89.98,90.02,16412.0,69.6664,69.7361,69.6432,69.6741,16412.0
2017-08-22 15:30:00,90.04,90.11,89.86,89.96,46029.0,69.6896,69.7438,69.5503,69.6277,46029.0
2017-08-23 09:30:00,89.81,90.28,89.67,90.06,21897.0,69.5116,69.8754,69.4032,69.7051,21897.0
2017-08-23 10:00:00,90.03,90.29,90.03,90.17,30824.0,69.6819,69.8831,69.6819,69.7902,30824.0
2017-08-23 10:30:00,90.16,90.47,90.12,90.45,18602.0,69.7825,70.0224,69.7515,70.0069,18602.0
2017-08-23 11:00:00,90.4,90.5,90.37,90.41,24106.0,69.9682,70.0456,69.945,69.976,24106.0
2017-08-23 11:30:00,90.41,90.64,90.4,90.63,18985.0,69.976,70.154,69.9682,70.1463,18985.0
2017-08-23 12:00:00,90.62,90.78,90.58,90.7,18150.0,70.1385,70.2624,70.1076,70.2004,18150.0
2017-08-23 12:30:00,90.7,90.8,90.65,90.73,12397.0,70.2004,70.2778,70.1617,70.2237,12397.0
2017-08-23 13:00:00,90.72,90.82,90.69,90.7,28565.0,70.2159,70.2933,70.1927,70.2004,28565.0
2017-08-23 13:30:00,90.64,90.67,90.55,90.61,18353.0,70.154,70.1772,70.0843,70.1308,18353.0
2017-08-23 14:00:00,90.64,90.76,90.61,90.73,21457.0,70.154,70.2469,70.1308,70.2237,21457.0
2017-08-23 14:30:00,90.73,90.8,90.7,90.77,26931.0,70.2237,70.2778,70.2004,70.2546,26931.0
2017-08-23 15:00:00,90.75,90.76,90.55,90.6,23567.0,70.2391,70.2469,70.0843,70.123,23567.0
2017-08-23 15:30:00,90.61,90.78,90.42,90.43,108777.0,70.1308,70.2624,69.9837,69.9915,108777.0
2017-08-24 09:30:00,90.59,90.84,90.46,90.6,11143.0,70.1153,70.3088,70.0147,70.123,11143.0
2017-08-24 10:00:00,90.6,90.81,90.47,90.81,12948.0,70.123,70.2856,70.0224,70.2856,12948.0
2017-08-24 10:30:00,90.84,90.85,90.64,90.69,14380.0,70.3088,70.3165,70.154,70.1927,14380.0
2017-08-24 11:00:00,90.72,90.98,90.71,90.86,19896.0,70.2159,70.4172,70.2082,70.3243,19896.0
2017-08-24 11:30:00,90.82,90.99,90.82,90.9,8024.0,70.2933,70.4249,70.2933,70.3552,8024.0
2017-08-24 12:00:00,90.91,90.95,90.84,90.84,9105.0,70.363,70.3939,70.3088,70.3088,9105.0
2017-08-24 12:30:00,90.88,90.92,90.68,90.72,10978.0,70.3398,70.3707,70.185,70.2159,10978.0
2017-08-24 13:00:00,90.72,90.76,90.68,90.76,2400.0,70.2159,70.2469,70.185,70.2469,2400.0
2017-08-24 13:30:00,90.76,90.76,90.67,90.67,4910.0,70.2469,70.2469,70.1772,70.1772,4910.0
2017-08-24 14:00:00,90.69,90.69,90.55,90.59,4733.0,70.1927,70.1927,70.0843,70.1153,4733.0
2017-08-24 14:30:00,90.58,90.59,90.48,90.51,5656.0,70.1076,70.1153,70.0302,70.0534,5656.0
2017-08-24 15:00:00,90.5,90.55,90.46,90.46,7036.0,70.0456,70.0843,70.0147,70.0147,7036.0
2017-08-24 15:30:00,90.47,90.47,90.16,90.33,78708.0,70.0224,70.0224,69.7825,69.9141,78708.0
2017-08-25 09:30:00,90.48,90.6,90.2,90.29,9265.0,70.0302,70.123,69.8134,69.8831,9265.0
2017-08-25 10:00:00,90.33,90.53,90.33,90.37,10850.0,69.9141,70.0689,69.9141,69.945,10850.0
2017-08-25 10:30:00,90.44,90.52,90.19,90.22,6792.0,69.9992,70.0611,69.8057,69.8289,6792.0
2017-08-25 11:00:00,90.28,90.53,90.24,90.48,11328.0,69.8754,70.0689,69.8444,70.0302,11328.0
2017-08-25 11:30:00,90.47,90.47,90.29,90.38,5680.0,70.0224,70.0224,69.8831,69.9528,5680.0
2017-08-25 12:00:00,90.28,90.37,90.24,90.34,3625.0,69.8754,69.945,69.8444,69.9218,3625.0
2017-08-25 12:30:00,90.32,90.34,90.26,90.34,3610.0,69.9063,69.9218,69.8599,69.9218,3610.0
2017-08-25 13:00:00,90.32,90.35,90.26,90.29,2100.0,69.9063,69.9295,69.8599,69.8831,2100.0
2017-08-25 13:30:00,90.34,90.34,90.27,90.33,3552.0,69.9218,69.9218,69.8676,69.9141,3552.0
2017-08-25 14:00:00,90.3,90.5,90.27,90.44,14826.0,69.8908,70.0456,69.8676,69.9992,14826.0
2017-08-25 14:30:00,90.45,90.52,90.39,90.5,7317.0,70.0069,70.0611,69.9605,70.0456,7317.0
2017-08-25 15:00:00,90.45,90.55,90.42,90.46,13739.0,70.0069,70.0843,69.9837,70.0147,13739.0
2017-08-25 15:30:00,90.48,90.51,90.12,90.22,63875.0,70.0302,70.0534,69.7515,69.8289,63875.0
2017-08-28 09:30:00,90.01,90.05,89.21,89.32,68279.0,69.6664,69.6974,69.0472,69.1323,68279.0
2017-08-28 10:00:00,89.41,89.44,89.23,89.26,33174.0,69.202,69.2252,69.0627,69.0859,33174.0
2017-08-28 10:30:00,89.25,89.26,88.71,88.73,37640.0,69.0782,69.0859,68.6602,68.6757,37640.0
2017-08-28 11:00:00,88.7,88.8,88.48,88.54,32067.0,68.6525,68.7299,68.4822,68.5286,32067.0
2017-08-28 11:30:00,88.54,88.71,88.46,88.68,16028.0,68.5286,68.6602,68.4667,68.637,16028.0
2017-08-28 12:00:00,88.66,88.95,88.49,88.66,92664.0,68.6215,68.846,68.4899,68.6215,92664.0
2017-08-28 12:30:00,88.65,89.09,88.64,89.07,16045.0,68.6138,68.9543,68.606,68.9388,16045.0
2017-08-28 13:00:00,89.11,89.27,89.08,89.2,18756.0,68.9698,69.0936,68.9466,69.0395,18756.0
2017-08-28 13:30:00,89.15,89.2,89.06,89.09,8992.0,69.0008,69.0395,68.9311,68.9543,8992.0
2017-08-28 14:00:00,89.14,89.26,89.11,89.14,11340.0,68.993,69.0859,68.9698,68.993,11340.0
2017-08-28 14:30:00,89.1,89.2,89.07,89.17,13936.0,68.9621,69.0395,68.9388,69.0162,13936.0
2017-08-28 15:00:00,89.18,89.24,89.08,89.19,19419.0,69.024,69.0704,68.9466,69.0317,19419.0
2017-08-28 15:30:00,89.18,89.4,89.11,89.38,80002.0,69.024,69.1943,68.9698,69.1788,80002.0
2017-08-29 09:30:00,89.59,90.17,89.55,90.11,40124.0,69.3413,69.7902,69.3104,69.7438,40124.0
2017-08-29 10:00:00,90.1,90.15,89.68,89.71,43990.0,69.7361,69.7747,69.411,69.4342,43990.0
2017-08-29 10:30:00,89.67,89.67,89.49,89.63,15073.0,69.4032,69.4032,69.2639,69.3723,15073.0
2017-08-29 11:00:00,89.55,89.57,89.35,89.48,8848.0,69.3104,69.3258,69.1556,69.2562,8848.0
2017-08-29 11:30:00,89.49,89.49,89.23,89.23,9895.0,69.2639,69.2639,69.0627,69.0627,9895.0
2017-08-29 12:00:00,89.25,89.32,89.19,89.32,3500.0,69.0782,69.1323,69.0317,69.1323,3500.0
2017-08-29 12:30:00,89.28,89.35,89.25,89.28,5288.0,69.1014,69.1556,69.0782,69.1014,5288.0
2017-08-29 13:00:00,89.28,89.57,89.27,89.53,5595.0,69.1014,69.3258,69.0936,69.2949,5595.0
2017-08-29 13:30:00,89.52,89.71,89.51,89.53,39896.0,69.2871,69.4342,69.2794,69.2949,39896.0
2017-08-29 14:00:00,89.53,89.68,89.49,89.49,35276.0,69.2949,69.411,69.2639,69.2639,35276.0
2017-08-29 14:30:00,89.46,89.49,89.31,89.35,7237.0,69.2407,69.2639,69.1246,69.1556,7237.0
2017-08-29 15:00:00,89.35,89.35,89.27,89.3,9999.0,69.1556,69.1556,69.0936,69.1169,9999.0
2017-08-29 15:30:00,89.28,89.28,88.97,89.04,38182.0,69.1014,69.1014,68.8614,68.9156,38182.0
2017-08-30 09:30:00,89.0,89.24,88.77,88.94,14343.0,68.8847,69.0704,68.7067,68.8382,14343.0
2017-08-30 10:00:00,88.94,89.02,88.73,88.86,34485.0,68.8382,68.9001,68.6757,68.7763,34485.0
2017-08-30 10:30:00,88.85,89.2,88.85,88.94,26901.0,68.7686,69.0395,68.7686,68.8382,26901.0
2017-08-30 11:00:00,88.9,89.11,88.78,89.03,73598.0,68.8073,68.9698,68.7144,68.9079,73598.0
2017-08-30 11:30:00,89.05,89.4,89.04,89.4,41589.0,68.9234,69.1943,68.9156,69.1943,41589.0
2017-08-30 12:00:00,89.33,89.65,89.33,89.55,12687.0,69.1401,69.3878,69.1401,69.3104,12687.0
2017-08-30 12:30:00,89.59,89.64,89.55,89.59,6128.0,69.3413,69.38,69.3104,69.3413,6128.0
2017-08-30 13:00:00,89.59,89.74,89.59,89.7,21340.0,69.3413,69.4574,69.3413,69.4265,21340.0
2017-08-30 13:30:00,89.68,89.74,89.57,89.61,17892.0,69.411,69.4574,69.3258,69.3568,17892.0
2017-08-30 14:00:00,89.61,89.71,89.49,89.55,55692.0,69.3568,69.4342,69.2639,69.3104,55692.0
2017-08-30 14:30:00,89.56,89.73,89.55,89.66,6814.0,69.3181,69.4497,69.3104,69.3955,6814.0
2017-08-30 15:00:00,89.66,89.67,89.53,89.6,28077.0,69.3955,69.4032,69.2949,69.3491,28077.0
2017-08-30 15:30:00,89.61,89.9,89.61,89.86,92636.0,69.3568,69.5813,69.3568,69.5503,92636.0
2017-08-31 09:30:00,90.04,90.4,89.82,90.38,13963.0,69.6896,69.9682,69.5193,69.9528,13963.0
2017-08-31 10:00:00,90.33,90.55,90.25,90.25,20655.0,69.9141,70.0843,69.8521,69.8521,20655.0
2017-08-31 10:30:00,90.25,90.25,89.9,90.07,17701.0,69.8521,69.8521,69.5813,69.7128,17701.0
2017-08-31 11:00:00,90.08,90.39,89.86,89.9,18498.0,69.7206,69.9605,69.5503,69.5813,18498.0
2017-08-31 11:30:00,89.87,89.94,89.81,89.94,7606.0,69.558,69.6122,69.5116,69.6122,7606.0
2017-08-31 12:00:00,89.92,89.92,89.66,89.66,11900.0,69.5967,69.5967,69.3955,69.3955,11900.0
2017-08-31 12:30:00,89.65,89.69,89.48,89.48,21955.0,69.3878,69.4187,69.2562,69.2562,21955.0
2017-08-31 13:00:00,89.49,89.53,89.36,89.42,12054.0,69.2639,69.2949,69.1633,69.2097,12054.0
2017-08-31 13:30:00,89.39,89.42,89.23,89.39,14491.0,69.1865,69.2097,69.0627,69.1865,14491.0
2017-08-31 14:00:00,89.39,89.64,89.37,89.61,21252.0,69.1865,69.38,69.171,69.3568,21252.0
2017-08-31 14:30:00,89.64,89.7,89.54,89.66,14641.0,69.38,69.4265,69.3026,69.3955,14641.0
2017-08-31 15:00:00,89.64,89.74,89.58,89.64,24284.0,69.38,69.4574,69.3336,69.38,24284.0
2017-08-31 15:30:00,89.64,89.68,89.38,89.48,71701.0,69.38,69.411,69.1788,69.2562,71701.0
2017-09-01 09:30:00,89.7,90.59,89.41,90.57,52029.0,69.4265,70.1153,69.202,70.0998,52029.0
2017-09-01 10:00:00,90.51,90.76,90.38,90.6,42670.0,70.0534,70.2469,69.9528,70.123,42670.0
2017-09-01 10:30:00,90.58,90.84,90.5,90.75,48115.0,70.1076,70.3088,70.0456,70.2391,48115.0
2017-09-01 11:00:00,90.74,90.96,90.66,90.82,39380.0,70.2314,70.4017,70.1695,70.2933,39380.0
2017-09-01 11:30:00,90.79,90.84,90.7,90.7,12286.0,70.2701,70.3088,70.2004,70.2004,12286.0
2017-09-01 12:00:00,90.69,90.8,90.54,90.62,13815.0,70.1927,70.2778,70.0766,70.1385,13815.0
2017-09-01 12:30:00,90.62,90.88,90.61,90.83,27386.0,70.1385,70.3398,70.1308,70.3011,27386.0
2017-09-01 13:00:00,90.83,90.93,90.72,90.8,27561.0,70.3011,70.3785,70.2159,70.2778,27561.0
2017-09-01 13:30:00,90.77,90.81,90.46,90.47,54793.0,70.2546,70.2856,70.0147,70.0224,54793.0
2017-09-01 14:00:00,90.47,90.54,90.34,90.34,19420.0,70.0224,70.0766,69.9218,69.9218,19420.0
2017-09-01 14:30:00,90.34,90.71,90.34,90.54,88469.0,69.9218,70.2082,69.9218,70.0766,88469.0
2017-09-01 15:00:00,90.55,90.59,90.44,90.51,13379.0,70.0843,70.1153,69.9992,70.0534,13379.0
2017-09-01 15:30:00,90.51,90.54,90.34,90.4,102682.0,70.0534,70.0766,69.9218,69.9682,102682.0
2017-09-05 09:30:00,90.74,91.14,90.44,90.72,79105.0,70.2314,70.541,69.9992,70.2159,79105.0
2017-09-05 10:00:00,90.72,90.97,90.42,90.59,43887.0,70.2159,70.4094,69.9837,70.1153,43887.0
2017-09-05 10:30:00,90.56,91.02,90.53,90.95,44272.0,70.0921,70.4481,70.0689,70.3939,44272.0
2017-09-05 11:00:00,90.92,91.31,90.89,91.16,67026.0,70.3707,70.6726,70.3475,70.5565,67026.0
2017-09-05 11:30:00,91.14,91.17,90.94,91.04,81073.0,70.541,70.5642,70.3862,70.4636,81073.0
2017-09-05 12:00:00,91.04,91.24,91.02,91.2,72389.0,70.4636,70.6184,70.4481,70.5874,72389.0
2017-09-05 12:30:00,91.15,91.18,90.9,90.93,98919.0,70.5487,70.572,70.3552,70.3785,98919.0
2017-09-05 13:00:00,90.89,90.92,90.43,90.48,72020.0,70.3475,70.3707,69.9915,70.0302,72020.0
2017-09-05 13:30:00,90.43,90.83,90.37,90.61,73766.0,69.9915,70.3011,69.945,70.1308,73766.0
2017-09-05 14:00:00,90.64,91.21,90.56,91.13,95373.0,70.154,70.5952,70.0921,70.5333,95373.0
2017-09-05 14:30:00,91.13,91.36,91.04,91.2,74001.0,70.5333,70.7113,70.4636,70.5874,74001.0
2017-09-05 15:00:00,91.24,91.5,91.19,91.5,59481.0,70.6184,70.8196,70.5797,70.8196,59481.0
2017-09-05 15:30:00,91.48,91.8,91.38,91.48,187783.0,70.8041,71.0518,70.7268,70.8041,187783.0
2017-09-06 09:30:00,91.67,92.38,91.67,91.98,89389.0,70.9512,71.5007,70.9512,71.1911,89389.0
2017-09-06 10:00:00,91.99,92.4,91.85,92.25,58117.0,71.1989,71.5162,71.0905,71.4001,58117.0
2017-09-06 10:30:00,92.23,92.48,92.03,92.14,60082.0,71.3846,71.5781,71.2298,71.315,60082.0
2017-09-06 11:00:00,92.17,92.29,92.07,92.26,108629.0,71.3382,71.4311,71.2608,71.4079,108629.0
2017-09-06 11:30:00,92.24,92.41,92.17,92.17,133633.0,71.3924,71.524,71.3382,71.3382,133633.0
2017-09-06 12:00:00,92.19,92.3,92.12,92.14,53397.0,71.3537,71.4388,71.2995,71.315,53397.0
2017-09-06 12:30:00,92.15,92.16,91.91,91.93,25412.0,71.3227,71.3305,71.137,71.1524,25412.0
2017-09-06 13:00:00,91.9,91.9,91.46,91.67,75029.0,71.1292,71.1292,70.7887,70.9512,75029.0
2017-09-06 13:30:00,91.68,91.9,91.61,91.78,41189.0,70.9589,71.1292,70.9048,71.0363,41189.0
2017-09-06 14:00:00,91.79,91.79,91.55,91.76,49128.0,71.0441,71.0441,70.8583,71.0209,49128.0
2017-09-06 14:30:00,91.72,91.75,91.35,91.37,97899.0,70.9899,71.0131,70.7035,70.719,97899.0
2017-09-06 15:00:00,91.38,91.7,91.37,91.54,64221.0,70.7268,70.9744,70.719,70.8506,64221.0
2017-09-06 15:30:00,91.54,92.07,91.43,91.97,311084.0,70.8506,71.2608,70.7655,71.1834,311084.0
2017-09-07 09:30:00,92.02,92.83,91.67,92.26,64793.0,71.2221,71.849,70.9512,71.4079,64793.0
2017-09-07 10:00:00,92.32,93.39,92.23,93.16,96022.0,71.4543,72.2825,71.3846,72.1044,96022.0
2017-09-07 10:30:00,93.19,93.19,92.57,92.82,110875.0,72.1277,72.1277,71.6478,71.8413,110875.0
2017-09-07 11:00:00,92.82,93.3,92.8,93.26,126554.0,71.8413,72.2128,71.8258,72.1818,126554.0
2017-09-07 11:30:00,93.31,93.94,93.24,93.86,80537.0,72.2205,72.7082,72.1664,72.6462,80537.0
2017-09-07 12:00:00,93.86,93.89,93.05,93.45,50526.0,72.6462,72.6695,72.0193,72.3289,50526.0
2017-09-07 12:30:00,93.38,93.66,93.29,93.66,40629.0,72.2747,72.4914,72.2051,72.4914,40629.0
2017-09-07 13:00:00,93.67,93.86,93.46,93.84,36642.0,72.4992,72.6462,72.3366,72.6308,36642.0
2017-09-07 13:30:00,93.83,93.97,93.51,93.54,25697.0,72.623,72.7314,72.3753,72.3986,25697.0
2017-09-07 14:00:00,93.57,93.86,93.35,93.77,47885.0,72.4218,72.6462,72.2515,72.5766,47885.0
2017-09-07 14:30:00,93.83,94.18,93.77,94.1,36977.0,72.623,72.8939,72.5766,72.832,36977.0
2017-09-07 15:00:00,94.09,94.32,94.01,94.26,102779.0,72.8243,73.0023,72.7623,72.9558,102779.0
2017-09-07 15:30:00,94.26,94.35,94.13,94.35,244286.0,72.9558,73.0255,72.8552,73.0255,244286.0
2017-09-08 09:30:00,94.08,95.22,93.78,95.19,87780.0,72.8165,73.6989,72.5843,73.6756,87780.0
2017-09-08 10:00:00,95.2,95.44,94.89,95.0,99880.0,73.6834,73.8691,73.4434,73.5286,99880.0
2017-09-08 10:30:00,94.99,95.16,94.52,95.01,67243.0,73.5208,73.6524,73.1571,73.5363,67243.0
2017-09-08 11:00:00,95.0,95.6,94.9,95.6,22615.0,73.5286,73.993,73.4512,73.993,22615.0
2017-09-08 11:30:00,95.6,95.71,95.36,95.41,29953.0,73.993,74.0781,73.8072,73.8459,29953.0
2017-09-08 12:00:00,95.41,95.44,94.95,94.95,26212.0,73.8459,73.8691,73.4899,73.4899,26212.0
2017-09-08 12:30:00,94.99,95.2,94.96,95.11,18438.0,73.5208,73.6834,73.4976,73.6137,18438.0
2017-09-08 13:00:00,95.1,95.13,94.97,95.07,25762.0,73.606,73.6292,73.5054,73.5828,25762.0
2017-09-08 13:30:00,95.08,95.09,94.98,95.0,29234.0,73.5905,73.5982,73.5131,73.5286,29234.0
2017-09-08 14:00:00,95.01,95.43,94.98,95.4,28929.0,73.5363,73.8614,73.5131,73.8382,28929.0
2017-09-08 14:30:00,95.4,95.63,95.4,95.61,42741.0,73.8382,74.0162,73.8382,74.0007,42741.0
2017-09-08 15:00:00,95.62,95.86,95.4,95.81,73938.0,74.0084,74.1942,73.8382,74.1555,73938.0
2017-09-08 15:30:00,95.84,95.84,95.42,95.68,291042.0,74.1787,74.1787,73.8537,74.0549,291042.0
2017-09-11 09:30:00,95.86,96.35,95.33,95.9,50991.0,74.1942,74.5735,73.784,74.2252,50991.0
2017-09-11 10:00:00,95.9,96.11,95.79,96.11,18687.0,74.2252,74.3877,74.14,74.3877,18687.0
2017-09-11 10:30:00,96.09,96.33,95.79,96.33,78899.0,74.3722,74.558,74.14,74.558,78899.0
2017-09-11 11:00:00,96.36,96.39,95.75,95.76,15776.0,74.5812,74.6044,74.1091,74.1168,15776.0
2017-09-11 11:30:00,95.77,95.8,95.7,95.72,53727.0,74.1245,74.1478,74.0704,74.0858,53727.0
2017-09-11 12:00:00,95.71,95.75,95.4,95.4,15308.0,74.0781,74.1091,73.8382,73.8382,15308.0
2017-09-11 12:30:00,95.37,95.52,95.37,95.42,24465.0,73.815,73.931,73.815,73.8537,24465.0
2017-09-11 13:00:00,95.42,95.44,95.24,95.33,25056.0,73.8537,73.8691,73.7143,73.784,25056.0
2017-09-11 13:30:00,95.33,95.45,95.31,95.42,25083.0,73.784,73.8769,73.7685,73.8537,25083.0
2017-09-11 14:00:00,95.4,95.4,95.0,95.0,48624.0,73.8382,73.8382,73.5286,73.5286,48624.0
2017-09-11 14:30:00,95.0,95.09,94.93,94.98,42128.0,73.5286,73.5982,73.4744,73.5131,42128.0
2017-09-11 15:00:00,95.0,95.03,94.74,94.75,46102.0,73.5286,73.5518,73.3273,73.3351,46102.0
2017-09-11 15:30:00,94.76,95.09,94.76,94.92,133091.0,73.3428,73.5982,73.3428,73.4667,133091.0
2017-09-12 09:30:00,93.41,94.92,93.41,94.76,549711.0,72.2979,73.4667,72.2979,73.3428,549711.0
2017-09-12 10:00:00,94.78,94.82,94.32,94.48,290893.0,73.3583,73.3893,73.0023,73.1261,290893.0
2017-09-12 10:30:00,94.5,94.72,94.45,94.45,216088.0,73.1416,73.3119,73.1029,73.1029,216088.0
2017-09-12 11:00:00,94.45,94.58,93.81,94.16,95803.0,73.1029,73.2035,72.6075,72.8784,95803.0
2017-09-12 11:30:00,94.19,94.54,94.1,94.2,79993.0,72.9016,73.1725,72.832,72.9094,79993.0
2017-09-12 12:00:00,94.24,94.33,94.2,94.24,54529.0,72.9403,73.01,72.9094,72.9403,54529.0
2017-09-12 12:30:00,94.29,94.46,94.21,94.28,50075.0,72.979,73.1106,72.9171,72.9713,50075.0
2017-09-12 13:00:00,94.3,94.53,94.14,94.44,56335.0,72.9868,73.1648,72.8629,73.0951,56335.0
2017-09-12 13:30:00,94.42,94.42,94.23,94.3,44187.0,73.0797,73.0797,72.9326,72.9868,44187.0
2017-09-12 14:00:00,94.3,94.3,94.04,94.24,61741.0,72.9868,72.9868,72.7856,72.9403,61741.0
2017-09-12 14:30:00,94.29,94.47,94.25,94.28,56801.0,72.979,73.1184,72.9481,72.9713,56801.0
2017-09-12 15:00:00,94.3,94.38,94.15,94.31,72824.0,72.9868,73.0487,72.8707,72.9945,72824.0
2017-09-12 15:30:00,94.32,94.34,93.9,93.99,214543.0,73.0023,73.0177,72.6772,72.7469,214543.0
2017-09-13 09:30:00,94.13,94.3,93.8,93.89,64226.0,72.8552,72.9868,72.5998,72.6695,64226.0
2017-09-13 10:00:00,93.9,94.0,93.42,93.52,50161.0,72.6772,72.7546,72.3057,72.3831,50161.0
2017-09-13 10:30:00,93.53,93.83,93.51,93.61,34389.0,72.3908,72.623,72.3753,72.4527,34389.0
2017-09-13 11:00:00,93.63,93.66,93.24,93.27,45341.0,72.4682,72.4914,72.1664,72.1896,45341.0
2017-09-13 11:30:00,93.27,93.37,93.13,93.2,30567.0,72.1896,72.267,72.0812,72.1354,30567.0
2017-09-13 12:00:00,93.21,93.33,93.0,93.3,42127.0,72.1431,72.236,71.9806,72.2128,42127.0
2017-09-13 12:30:00,93.32,93.38,93.2,93.25,25447.0,72.2283,72.2747,72.1354,72.1741,25447.0
2017-09-13 13:00:00,93.26,93.36,93.09,93.14,25380.0,72.1818,72.2592,72.0503,72.089,25380.0
2017-09-13 13:30:00,93.17,93.17,93.08,93.09,27144.0,72.1122,72.1122,72.0425,72.0503,27144.0
2017-09-13 14:00:00,93.07,93.26,93.04,93.26,38235.0,72.0348,72.1818,72.0116,72.1818,38235.0
2017-09-13 14:30:00,93.23,93.38,93.19,93.38,30013.0,72.1586,72.2747,72.1277,72.2747,30013.0
2017-09-13 15:00:00,93.38,93.44,93.2,93.22,42080.0,72.2747,72.3212,72.1354,72.1509,42080.0
2017-09-13 15:30:00,93.23,93.32,93.11,93.12,140674.0,72.1586,72.2283,72.0657,72.0735,140674.0
2017-09-14 09:30:00,93.16,93.61,92.89,93.1,50176.0,72.1044,72.4527,71.8955,72.058,50176.0
2017-09-14 10:00:00,93.09,93.11,92.87,93.0,73919.0,72.0503,72.0657,71.88,71.9806,73919.0
2017-09-14 10:30:00,93.06,93.35,92.99,93.28,86805.0,72.027,72.2515,71.9729,72.1973,86805.0
2017-09-14 11:00:00,93.38,93.56,93.2,93.35,64309.0,72.2747,72.414,72.1354,72.2515,64309.0
2017-09-14 11:30:00,93.31,93.38,93.09,93.24,63194.0,72.2205,72.2747,72.0503,72.1664,63194.0
2017-09-14 12:00:00,93.29,93.68,93.26,93.63,53673.0,72.2051,72.5069,72.1818,72.4682,53673.0
2017-09-14 12:30:00,93.65,93.67,93.39,93.43,25845.0,72.4837,72.4992,72.2825,72.3134,25845.0
2017-09-14 13:00:00,93.45,93.68,93.39,93.67,47778.0,72.3289,72.5069,72.2825,72.4992,47778.0
2017-09-14 13:30:00,93.64,93.8,93.53,93.76,51509.0,72.476,72.5998,72.3908,72.5688,51509.0
2017-09-14 14:00:00,93.73,93.73,93.57,93.58,32448.0,72.5456,72.5456,72.4218,72.4295,32448.0
2017-09-14 14:30:00,93.6,93.79,93.6,93.64,65235.0,72.445,72.5921,72.445,72.476,65235.0
2017-09-14 15:00:00,93.68,93.76,93.62,93.68,123510.0,72.5069,72.5688,72.4605,72.5069,123510.0
2017-09-14 15:30:00,93.69,94.14,93.67,93.98,209839.0,72.5147,72.8629,72.4992,72.7391,209839.0
2017-09-15 09:30:00,93.93,94.21,93.85,93.9,96307.0,72.7004,72.9171,72.6385,72.6772,96307.0
2017-09-15 10:00:00,93.91,93.97,93.57,93.66,43221.0,72.6849,72.7314,72.4218,72.4914,43221.0
2017-09-15 10:30:00,93.66,93.83,93.57,93.59,33151.0,72.4914,72.623,72.4218,72.4373,33151.0
2017-09-15 11:00:00,93.6,93.84,93.53,93.73,31356.0,72.445,72.6308,72.3908,72.5456,31356.0
2017-09-15 11:30:00,93.7,93.91,93.68,93.84,39738.0,72.5224,72.6849,72.5069,72.6308,39738.0
2017-09-15 12:00:00,93.83,94.02,93.8,94.02,22894.0,72.623,72.7701,72.5998,72.7701,22894.0
2017-09-15 12:30:00,94.04,94.17,93.92,93.97,45339.0,72.7856,72.8862,72.6927,72.7314,45339.0
2017-09-15 13:00:00,93.97,94.05,93.94,93.95,9520.0,72.7314,72.7933,72.7082,72.7159,9520.0
2017-09-15 13:30:00,93.96,94.0,93.88,93.95,14783.0,72.7236,72.7546,72.6617,72.7159,14783.0
2017-09-15 14:00:00,93.98,94.05,93.91,93.98,13479.0,72.7391,72.7933,72.6849,72.7391,13479.0
2017-09-15 14:30:00,94.03,94.07,93.88,94.03,10808.0,72.7778,72.8088,72.6617,72.7778,10808.0
2017-09-15 15:00:00,94.02,94.02,93.89,93.94,33821.0,72.7701,72.7701,72.6695,72.7082,33821.0
2017-09-15 15:30:00,93.97,94.32,93.96,94.2,127462.0,72.7314,73.0023,72.7236,72.9094,127462.0
2017-09-18 09:30:00,94.27,95.01,94.27,94.78,81705.0,72.9636,73.5363,72.9636,73.3583,81705.0
2017-09-18 10:00:00,94.81,94.93,94.1,94.18,82629.0,73.3815,73.4744,72.832,72.8939,82629.0
2017-09-18 10:30:00,94.17,94.21,94.06,94.14,21571.0,72.8862,72.9171,72.801,72.8629,21571.0
2017-09-18 11:00:00,94.09,94.1,93.86,93.94,39327.0,72.8243,72.832,72.6462,72.7082,39327.0
2017-09-18 11:30:00,93.93,93.98,93.8,93.89,63864.0,72.7004,72.7391,72.5998,72.6695,63864.0
2017-09-18 12:00:00,93.89,93.9,93.56,93.58,18808.0,72.6695,72.6772,72.414,72.4295,18808.0
2017-09-18 12:30:00,93.55,93.58,93.25,93.5,42690.0,72.4063,72.4295,72.1741,72.3676,42690.0
2017-09-18 13:00:00,93.51,93.89,93.44,93.89,126545.0,72.3753,72.6695,72.3212,72.6695,126545.0
2017-09-18 13:30:00,93.87,94.17,93.86,94.08,22719.0,72.654,72.8862,72.6462,72.8165,22719.0
2017-09-18 14:00:00,94.1,94.18,93.96,94.02,35831.0,72.832,72.8939,72.7236,72.7701,35831.0
2017-09-18 14:30:00,94.01,94.1,93.89,94.04,31988.0,72.7623,72.832,72.6695,72.7856,31988.0
2017-09-18 15:00:00,94.04,94.18,94.03,94.12,37617.0,72.7856,72.8939,72.7778,72.8475,37617.0
2017-09-18 15:30:00,94.14,94.19,93.99,94.07,135048.0,72.8629,72.9016,72.7469,72.8088,135048.0
2017-09-19 09:30:00,94.09,94.09,93.44,93.44,25782.0,72.8243,72.8243,72.3212,72.3212,25782.0
2017-09-19 10:00:00,93.37,93.97,93.33,93.93,57342.0,72.267,72.7314,72.236,72.7004,57342.0
2017-09-19 10:30:00,93.96,94.22,93.89,93.93,59851.0,72.7236,72.9249,72.6695,72.7004,59851.0
2017-09-19 11:00:00,93.9,94.03,93.76,93.91,32622.0,72.6772,72.7778,72.5688,72.6849,32622.0
2017-09-19 11:30:00,93.91,94.05,93.74,93.76,72038.0,72.6849,72.7933,72.5534,72.5688,72038.0
2017-09-19 12:00:00,93.76,93.8,93.48,93.64,23545.0,72.5688,72.5998,72.3521,72.476,23545.0
2017-09-19 12:30:00,93.62,93.64,93.48,93.48,12090.0,72.4605,72.476,72.3521,72.3521,12090.0
2017-09-19 13:00:00,93.48,93.61,93.47,93.53,20893.0,72.3521,72.4527,72.3444,72.3908,20893.0
2017-09-19 13:30:00,93.56,93.59,93.42,93.58,15675.0,72.414,72.4373,72.3057,72.4295,15675.0
2017-09-19 14:00:00,93.55,93.77,93.55,93.61,66480.0,72.4063,72.5766,72.4063,72.4527,66480.0
2017-09-19 14:30:00,93.59,93.83,93.57,93.69,28085.0,72.4373,72.623,72.4218,72.5147,28085.0
2017-09-19 15:00:00,93.7,93.83,93.67,93.79,52714.0,72.5224,72.623,72.4992,72.5921,52714.0
2017-09-19 15:30:00,93.79,93.87,93.66,93.69,114487.0,72.5921,72.654,72.4914,72.5147,114487.0
2017-09-20 09:30:00,93.9,94.18,93.8,93.88,37906.0,72.6772,72.8939,72.5998,72.6617,37906.0
2017-09-20 10:00:00,93.9,94.05,93.83,93.97,46673.0,72.6772,72.7933,72.623,72.7314,46673.0
2017-09-20 10:30:00,93.98,94.13,93.97,94.04,38257.0,72.7391,72.8552,72.7314,72.7856,38257.0
2017-09-20 11:00:00,94.02,94.09,93.97,94.05,48413.0,72.7701,72.8243,72.7314,72.7933,48413.0
2017-09-20 11:30:00,94.04,94.2,94.03,94.2,41799.0,72.7856,72.9094,72.7778,72.9094,41799.0
2017-09-20 12:00:00,94.16,94.47,94.16,94.45,23328.0,72.8784,73.1184,72.8784,73.1029,23328.0
2017-09-20 12:30:00,94.43,94.57,94.34,94.36,19264.0,73.0874,73.1958,73.0177,73.0332,19264.0
2017-09-20 13:00:00,94.38,94.41,94.3,94.33,16125.0,73.0487,73.0719,72.9868,73.01,16125.0
2017-09-20 13:30:00,94.32,94.42,94.27,94.3,112972.0,73.0023,73.0797,72.9636,72.9868,112972.0
2017-09-20 14:00:00,94.3,94.35,94.03,94.18,75364.0,72.9868,73.0255,72.7778,72.8939,75364.0
2017-09-20 14:30:00,94.12,94.13,93.57,93.65,75945.0,72.8475,72.8552,72.4218,72.4837,75945.0
2017-09-20 15:00:00,93.65,93.9,93.56,93.81,36857.0,72.4837,72.6772,72.414,72.6075,36857.0
2017-09-20 15:30:00,93.79,93.87,93.65,93.72,82611.0,72.5921,72.654,72.4837,72.5379,82611.0
2017-09-21 09:30:00,93.56,94.38,93.56,94.34,25897.0,72.414,73.0487,72.414,73.0177,25897.0
2017-09-21 10:00:00,94.26,94.28,94.01,94.21,17826.0,72.9558,72.9713,72.7623,72.9171,17826.0
2017-09-21 10:30:00,94.15,94.29,94.03,94.03,16766.0,72.8707,72.979,72.7778,72.7778,16766.0
2017-09-21 11:00:00,94.02,94.23,93.76,94.13,32421.0,72.7701,72.9326,72.5688,72.8552,32421.0
2017-09-21 11:30:00,94.15,94.16,93.97,94.03,14715.0,72.8707,72.8784,72.7314,72.7778,14715.0
2017-09-21 12:00:00,93.97,94.05,93.87,94.05,41797.0,72.7314,72.7933,72.654,72.7933,41797.0
2017-09-21 12:30:00,94.05,94.06,93.88,93.95,11115.0,72.7933,72.801,72.6617,72.7159,11115.0
2017-09-21 13:00:00,93.95,94.0,93.79,93.79,16434.0,72.7159,72.7546,72.5921,72.5921,16434.0
2017-09-21 13:30:00,93.79,93.81,93.63,93.7,29090.0,72.5921,72.6075,72.4682,72.5224,29090.0
2017-09-21 14:00:00,93.71,93.75,93.58,93.67,10695.0,72.5301,72.5611,72.4295,72.4992,10695.0
2017-09-21 14:30:00,93.68,93.73,93.57,93.66,23045.0,72.5069,72.5456,72.4218,72.4914,23045.0
2017-09-21 15:00:00,93.65,93.7,93.55,93.66,21431.0,72.4837,72.5224,72.4063,72.4914,21431.0
2017-09-21 15:30:00,93.65,93.74,93.49,93.51,70413.0,72.4837,72.5534,72.3599,72.3753,70413.0
2017-09-22 09:30:00,93.55,93.86,93.21,93.27,32670.0,72.4063,72.6462,72.1431,72.1896,32670.0
2017-09-22 10:00:00,93.34,93.48,93.06,93.11,20436.0,72.2438,72.3521,72.027,72.0657,20436.0
2017-09-22 10:30:00,93.13,93.27,92.99,93.27,16801.0,72.0812,72.1896,71.9729,72.1896,16801.0
2017-09-22 11:00:00,93.31,93.31,92.8,92.86,29000.0,72.2205,72.2205,71.8258,71.8722,29000.0
2017-09-22 11:30:00,92.87,92.99,92.8,92.99,9971.0,71.88,71.9729,71.8258,71.9729,9971.0
2017-09-22 12:00:00,92.98,93.03,92.87,92.89,28205.0,71.9651,72.0038,71.88,71.8955,28205.0
2017-09-22 12:30:00,92.89,92.94,92.86,92.91,10878.0,71.8955,71.9342,71.8722,71.9109,10878.0
2017-09-22 13:00:00,92.92,93.06,92.92,92.99,14372.0,71.9187,72.027,71.9187,71.9729,14372.0
2017-09-22 13:30:00,92.97,93.07,92.93,92.97,14868.0,71.9574,72.0348,71.9264,71.9574,14868.0
2017-09-22 14:00:00,92.99,93.02,92.88,92.95,15571.0,71.9729,71.9961,71.8877,71.9419,15571.0
2017-09-22 14:30:00,92.95,92.98,92.76,92.86,15685.0,71.9419,71.9651,71.7949,71.8722,15685.0
2017-09-22 15:00:00,92.87,93.0,92.85,92.95,54723.0,71.88,71.9806,71.8645,71.9419,54723.0
2017-09-22 15:30:00,92.92,93.25,92.8,93.05,139581.0,71.9187,72.1741,71.8258,72.0193,139581.0
2017-09-25 09:30:00,93.22,93.44,93.02,93.02,24928.0,72.1509,72.3212,71.9961,71.9961,24928.0
2017-09-25 10:00:00,93.06,93.2,92.79,93.14,15543.0,72.027,72.1354,71.8181,72.089,15543.0
2017-09-25 10:30:00,93.14,93.22,93.05,93.09,14413.0,72.089,72.1509,72.0193,72.0503,14413.0
2017-09-25 11:00:00,93.08,93.34,93.0,93.23,48553.0,72.0425,72.2438,71.9806,72.1586,48553.0
2017-09-25 11:30:00,93.28,93.29,93.12,93.16,20183.0,72.1973,72.2051,72.0735,72.1044,20183.0
2017-09-25 12:00:00,93.2,93.29,93.18,93.19,25252.0,72.1354,72.2051,72.1199,72.1277,25252.0
2017-09-25 12:30:00,93.19,93.23,93.11,93.11,17611.0,72.1277,72.1586,72.0657,72.0657,17611.0
2017-09-25 13:00:00,93.13,93.15,93.02,93.05,14199.0,72.0812,72.0967,71.9961,72.0193,14199.0
2017-09-25 13:30:00,93.05,93.16,93.03,93.09,15195.0,72.0193,72.1044,72.0038,72.0503,15195.0
2017-09-25 14:00:00,93.12,93.18,93.09,93.16,14215.0,72.0735,72.1199,72.0503,72.1044,14215.0
2017-09-25 14:30:00,93.15,93.16,93.03,93.07,14952.0,72.0967,72.1044,72.0038,72.0348,14952.0
2017-09-25 15:00:00,93.08,93.1,93.0,93.02,30414.0,72.0425,72.058,71.9806,71.9961,30414.0
2017-09-25 15:30:00,93.02,93.03,92.82,92.93,91375.0,71.9961,72.0038,71.8413,71.9264,91375.0
2017-09-26 09:30:00,93.34,93.34,92.8,93.0,140847.0,72.2438,72.2438,71.8258,71.9806,140847.0
2017-09-26 10:00:00,93.06,93.12,92.63,92.95,71509.0,72.027,72.0735,71.6942,71.9419,71509.0
2017-09-26 10:30:00,92.92,92.99,92.63,92.66,27703.0,71.9187,71.9729,71.6942,71.7175,27703.0
2017-09-26 11:00:00,92.71,93.05,92.64,92.99,59495.0,71.7562,72.0193,71.702,71.9729,59495.0
2017-09-26 11:30:00,93.0,93.25,92.95,93.21,71726.0,71.9806,72.1741,71.9419,72.1431,71726.0
2017-09-26 12:00:00,93.21,93.24,92.85,93.02,29836.0,72.1431,72.1664,71.8645,71.9961,29836.0
2017-09-26 12:30:00,92.99,93.2,92.92,93.08,43890.0,71.9729,72.1354,71.9187,72.0425,43890.0
2017-09-26 13:00:00,93.08,93.18,92.9,92.94,56293.0,72.0425,72.1199,71.9032,71.9342,56293.0
2017-09-26 13:30:00,92.94,93.05,92.92,93.03,16548.0,71.9342,72.0193,71.9187,72.0038,16548.0
2017-09-26 14:00:00,93.04,93.13,92.96,93.01,20526.0,72.0116,72.0812,71.9496,71.9883,20526.0
2017-09-26 14:30:00,93.01,93.03,92.93,92.97,37678.0,71.9883,72.0038,71.9264,71.9574,37678.0
2017-09-26 15:00:00,92.97,93.0,92.73,92.92,69590.0,71.9574,71.9806,71.7716,71.9187,69590.0
2017-09-26 15:30:00,92.92,93.01,92.74,92.74,249295.0,71.9187,71.9883,71.7794,71.7794,249295.0
2017-09-27 09:30:00,92.25,92.64,92.14,92.41,58370.0,71.4001,71.702,71.315,71.524,58370.0
2017-09-27 10:00:00,92.42,92.66,92.37,92.47,54495.0,71.5317,71.7175,71.493,71.5704,54495.0
2017-09-27 10:30:00,92.49,92.64,92.45,92.53,36398.0,71.5859,71.702,71.5549,71.6168,36398.0
2017-09-27 11:00:00,92.53,92.53,92.29,92.29,64291.0,71.6168,71.6168,71.4311,71.4311,64291.0
2017-09-27 11:30:00,92.3,92.42,92.2,92.31,20520.0,71.4388,71.5317,71.3614,71.4466,20520.0
2017-09-27 12:00:00,92.28,92.29,92.09,92.1,16339.0,71.4233,71.4311,71.2763,71.284,16339.0
2017-09-27 12:30:00,92.12,92.12,91.95,92.02,12448.0,71.2995,71.2995,71.1679,71.2221,12448.0
2017-09-27 13:00:00,91.99,92.02,91.75,91.75,26115.0,71.1989,71.2221,71.0131,71.0131,26115.0
2017-09-27 13:30:00,91.75,91.78,91.55,91.58,45083.0,71.0131,71.0363,70.8583,70.8815,45083.0
2017-09-27 14:00:00,91.59,91.71,91.49,91.7,20616.0,70.8893,70.9822,70.8119,70.9744,20616.0
2017-09-27 14:30:00,91.7,91.77,91.62,91.64,39245.0,70.9744,71.0286,70.9125,70.928,39245.0
2017-09-27 15:00:00,91.64,91.84,91.63,91.73,41544.0,70.928,71.0828,70.9202,70.9976,41544.0
2017-09-27 15:30:00,91.73,91.81,91.68,91.78,83341.0,70.9976,71.0596,70.9589,71.0363,83341.0
2017-09-28 09:30:00,91.19,91.65,90.92,91.12,29274.0,71.158,71.517,70.9473,71.1034,29274.0
2017-09-28 10:00:00,91.15,91.35,91.14,91.28,14738.0,71.1268,71.2829,71.119,71.2283,14738.0
2017-09-28 10:30:00,91.3,91.69,91.3,91.57,38369.0,71.2439,71.5482,71.2439,71.4546,38369.0
2017-09-28 11:00:00,91.58,91.7,91.53,91.59,22987.0,71.4624,71.556,71.4233,71.4702,22987.0
2017-09-28 11:30:00,91.58,91.6,91.33,91.47,64286.0,71.4624,71.478,71.2673,71.3765,64286.0
2017-09-28 12:00:00,91.49,91.52,91.25,91.27,81173.0,71.3921,71.4155,71.2048,71.2205,81173.0
2017-09-28 12:30:00,91.27,91.56,91.23,91.36,36680.0,71.2205,71.4467,71.1892,71.2907,36680.0
2017-09-28 13:00:00,91.36,91.45,91.29,91.34,10158.0,71.2907,71.3609,71.2361,71.2751,10158.0
2017-09-28 13:30:00,91.34,91.38,91.3,91.32,12851.0,71.2751,71.3063,71.2439,71.2595,12851.0
2017-09-28 14:00:00,91.34,91.37,91.2,91.29,20860.0,71.2751,71.2985,71.1658,71.2361,20860.0
2017-09-28 14:30:00,91.3,91.4,91.25,91.3,24432.0,71.2439,71.3219,71.2048,71.2439,24432.0
2017-09-28 15:00:00,91.32,91.42,91.27,91.38,24729.0,71.2595,71.3375,71.2205,71.3063,24729.0
2017-09-28 15:30:00,91.38,91.57,91.38,91.52,115593.0,71.3063,71.4546,71.3063,71.4155,115593.0
2017-09-29 09:30:00,91.37,91.73,91.04,91.34,43264.0,71.2985,71.5794,71.041,71.2751,43264.0
2017-09-29 10:00:00,91.26,91.43,90.7,90.86,47217.0,71.2126,71.3453,70.7757,70.9005,47217.0
2017-09-29 10:30:00,90.94,91.41,90.94,91.27,24469.0,70.9629,71.3297,70.9629,71.2205,24469.0
2017-09-29 11:00:00,91.27,91.27,90.82,91.06,38323.0,71.2205,71.2205,70.8693,71.0566,38323.0
2017-09-29 11:30:00,91.08,91.33,90.97,91.24,30605.0,71.0722,71.2673,70.9864,71.197,30605.0
2017-09-29 12:00:00,91.27,91.39,91.08,91.09,18688.0,71.2205,71.3141,71.0722,71.08,18688.0
2017-09-29 12:30:00,91.0,91.06,90.95,90.95,22674.0,71.0098,71.0566,70.9707,70.9707,22674.0
2017-09-29 13:00:00,90.94,91.04,90.92,90.98,13594.0,70.9629,71.041,70.9473,70.9942,13594.0
2017-09-29 13:30:00,90.98,90.99,90.85,90.85,15856.0,70.9942,71.002,70.8927,70.8927,15856.0
2017-09-29 14:00:00,90.86,91.06,90.86,91.05,19093.0,70.9005,71.0566,70.9005,71.0488,19093.0
2017-09-29 14:30:00,91.04,91.26,91.04,91.21,25564.0,71.041,71.2126,71.041,71.1736,25564.0
2017-09-29 15:00:00,91.2,91.31,91.08,91.25,38862.0,71.1658,71.2517,71.0722,71.2048,38862.0
2017-09-29 15:30:00,91.26,91.5,91.26,91.44,84709.0,71.2126,71.3999,71.2126,71.3531,84709.0
2017-10-02 09:30:00,91.65,91.9,90.81,91.12,30807.0,71.517,71.7121,70.8615,71.1034,30807.0
2017-10-02 10:00:00,91.13,91.42,90.91,91.27,37450.0,71.1112,71.3375,70.9395,71.2205,37450.0
2017-10-02 10:30:00,91.24,91.32,91.13,91.15,15480.0,71.197,71.2595,71.1112,71.1268,15480.0
2017-10-02 11:00:00,91.17,91.23,90.95,91.04,23602.0,71.1424,71.1892,70.9707,71.041,23602.0
2017-10-02 11:30:00,91.04,91.13,90.98,91.05,28752.0,71.041,71.1112,70.9942,71.0488,28752.0
2017-10-02 12:00:00,91.06,91.11,91.01,91.09,25586.0,71.0566,71.0956,71.0176,71.08,25586.0
2017-10-02 12:30:00,91.08,91.11,90.89,90.89,25379.0,71.0722,71.0956,70.9239,70.9239,25379.0
2017-10-02 13:00:00,90.92,90.93,90.83,90.9,23467.0,70.9473,70.9551,70.8771,70.9317,23467.0
2017-10-02 13:30:00,90.92,91.05,90.83,91.0,36780.0,70.9473,71.0488,70.8771,71.0098,36780.0
2017-10-02 14:00:00,90.99,90.99,90.8,90.84,23411.0,71.002,71.002,70.8537,70.8849,23411.0
2017-10-02 14:30:00,90.85,91.18,90.77,91.17,24935.0,70.8927,71.1502,70.8303,71.1424,24935.0
2017-10-02 15:00:00,91.18,91.31,91.12,91.14,30073.0,71.1502,71.2517,71.1034,71.119,30073.0
2017-10-02 15:30:00,91.11,91.19,90.95,91.0,105379.0,71.0956,71.158,70.9707,71.0098,105379.0
2017-10-03 09:30:00,90.9,91.27,90.61,90.76,23088.0,70.9317,71.2205,70.7054,70.8225,23088.0
2017-10-03 10:00:00,90.82,90.98,90.57,90.61,30770.0,70.8693,70.9942,70.6742,70.7054,30770.0
2017-10-03 10:30:00,90.63,90.68,90.47,90.58,52227.0,70.721,70.7601,70.5962,70.682,52227.0
2017-10-03 11:00:00,90.57,90.9,90.49,90.9,61812.0,70.6742,70.9317,70.6118,70.9317,61812.0
2017-10-03 11:30:00,90.87,91.15,90.85,90.91,52347.0,70.9083,71.1268,70.8927,70.9395,52347.0
2017-10-03 12:00:00,90.89,90.96,90.78,90.89,26747.0,70.9239,70.9786,70.8381,70.9239,26747.0
2017-10-03 12:30:00,90.9,90.91,90.72,90.75,25941.0,70.9317,70.9395,70.7913,70.8147,25941.0
2017-10-03 13:00:00,90.76,90.76,90.5,90.54,25339.0,70.8225,70.8225,70.6196,70.6508,25339.0
2017-10-03 13:30:00,90.57,90.57,90.49,90.55,27191.0,70.6742,70.6742,70.6118,70.6586,27191.0
2017-10-03 14:00:00,90.55,90.78,90.52,90.64,32930.0,70.6586,70.8381,70.6352,70.7288,32930.0
2017-10-03 14:30:00,90.66,90.92,90.62,90.88,30588.0,70.7445,70.9473,70.7132,70.9161,30588.0
2017-10-03 15:00:00,90.88,91.05,90.88,91.05,30142.0,70.9161,71.0488,70.9161,71.0488,30142.0
2017-10-03 15:30:00,91.06,91.15,90.95,91.06,178782.0,71.0566,71.1268,70.9707,71.0566,178782.0
2017-10-04 09:30:00,91.26,91.77,90.87,91.77,16018.0,71.2126,71.6106,70.9083,71.6106,16018.0
2017-10-04 10:00:00,91.78,91.81,91.54,91.78,39716.0,71.6184,71.6418,71.4311,71.6184,39716.0
2017-10-04 10:30:00,91.78,91.94,91.74,91.79,33339.0,71.6184,71.7433,71.5872,71.6262,33339.0
2017-10-04 11:00:00,91.83,91.98,91.83,91.88,15129.0,71.6574,71.7745,71.6574,71.6965,15129.0
2017-10-04 11:30:00,91.85,91.99,91.78,91.94,13995.0,71.673,71.7823,71.6184,71.7433,13995.0
2017-10-04 12:00:00,91.93,92.03,91.87,91.97,21302.0,71.7355,71.8135,71.6886,71.7667,21302.0
2017-10-04 12:30:00,91.98,91.98,91.88,91.94,12527.0,71.7745,71.7745,71.6965,71.7433,12527.0
2017-10-04 13:00:00,91.95,91.99,91.95,91.96,6359.0,71.7511,71.7823,71.7511,71.7589,6359.0
2017-10-04 13:30:00,91.96,92.01,91.93,91.97,14507.0,71.7589,71.7979,71.7355,71.7667,14507.0
2017-10-04 14:00:00,91.97,92.16,91.96,92.02,37518.0,71.7667,71.9149,71.7589,71.8057,37518.0
2017-10-04 14:30:00,92.02,92.18,92.0,92.06,117678.0,71.8057,71.9306,71.7901,71.8369,117678.0
2017-10-04 15:00:00,92.07,92.41,92.03,92.28,56958.0,71.8447,72.11,71.8135,72.0086,56958.0
2017-10-04 15:30:00,92.27,92.34,92.16,92.25,123102.0,72.0008,72.0554,71.9149,71.9852,123102.0
2017-10-05 09:30:00,92.48,93.16,92.47,92.64,36600.0,72.1646,72.6953,72.1568,72.2895,36600.0
2017-10-05 10:00:00,92.61,92.67,92.46,92.54,53072.0,72.2661,72.3129,72.149,72.2115,53072.0
2017-10-05 10:30:00,92.54,92.79,92.47,92.7,25165.0,72.2115,72.4065,72.1568,72.3363,25165.0
2017-10-05 11:00:00,92.71,92.76,92.5,92.58,27151.0,72.3441,72.3831,72.1803,72.2427,27151.0
2017-10-05 11:30:00,92.57,92.78,92.57,92.71,17573.0,72.2349,72.3987,72.2349,72.3441,17573.0
2017-10-05 12:00:00,92.7,92.7,92.52,92.64,45790.0,72.3363,72.3363,72.1959,72.2895,45790.0
2017-10-05 12:30:00,92.64,92.65,92.54,92.54,17467.0,72.2895,72.2973,72.2115,72.2115,17467.0
2017-10-05 13:00:00,92.57,92.65,92.52,92.61,18509.0,72.2349,72.2973,72.1959,72.2661,18509.0
2017-10-05 13:30:00,92.6,92.67,92.6,92.64,18214.0,72.2583,72.3129,72.2583,72.2895,18214.0
2017-10-05 14:00:00,92.64,92.72,92.55,92.59,24792.0,72.2895,72.3519,72.2193,72.2505,24792.0
2017-10-05 14:30:00,92.56,92.64,92.51,92.59,20736.0,72.2271,72.2895,72.1881,72.2505,20736.0
2017-10-05 15:00:00,92.56,92.7,92.51,92.7,25361.0,72.2271,72.3363,72.1881,72.3363,25361.0
2017-10-05 15:30:00,92.73,92.73,92.5,92.59,77295.0,72.3597,72.3597,72.1803,72.2505,77295.0
2017-10-06 09:30:00,92.24,92.43,91.36,91.78,23462.0,71.9774,72.1256,71.2907,71.6184,23462.0
2017-10-06 10:00:00,91.85,92.31,91.85,92.18,61334.0,71.673,72.032,71.673,71.9306,61334.0
2017-10-06 10:30:00,92.16,92.31,92.09,92.23,8056.0,71.9149,72.032,71.8603,71.9696,8056.0
2017-10-06 11:00:00,92.26,92.38,92.08,92.38,52622.0,71.993,72.0866,71.8525,72.0866,52622.0
2017-10-06 11:30:00,92.4,92.58,92.4,92.45,31566.0,72.1022,72.2427,72.1022,72.1412,31566.0
2017-10-06 12:00:00,92.46,92.74,92.46,92.49,15139.0,72.149,72.3675,72.149,72.1725,15139.0
2017-10-06 12:30:00,92.51,92.56,92.37,92.42,10735.0,72.1881,72.2271,72.0788,72.1178,10735.0
2017-10-06 13:00:00,92.41,92.48,92.35,92.48,14244.0,72.11,72.1646,72.0632,72.1646,14244.0
2017-10-06 13:30:00,92.51,92.59,92.23,92.27,67795.0,72.1881,72.2505,71.9696,72.0008,67795.0
2017-10-06 14:00:00,92.23,92.36,92.2,92.29,14190.0,71.9696,72.071,71.9462,72.0164,14190.0
2017-10-06 14:30:00,92.3,92.41,92.26,92.32,78479.0,72.0242,72.11,71.993,72.0398,78479.0
2017-10-06 15:00:00,92.33,92.42,92.27,92.33,56262.0,72.0476,72.1178,72.0008,72.0476,56262.0
2017-10-06 15:30:00,92.34,92.47,92.28,92.42,105036.0,72.0554,72.1568,72.0086,72.1178,105036.0
2017-10-09 09:30:00,92.37,92.88,92.3,92.71,15588.0,72.0788,72.4768,72.0242,72.3441,15588.0
2017-10-09 10:00:00,92.71,92.82,92.43,92.56,42571.0,72.3441,72.43,72.1256,72.2271,42571.0
2017-10-09 10:30:00,92.58,93.16,92.46,93.08,101495.0,72.2427,72.6953,72.149,72.6328,101495.0
2017-10-09 11:00:00,93.12,93.35,93.02,93.25,29698.0,72.6641,72.8435,72.586,72.7655,29698.0
2017-10-09 11:30:00,93.27,93.37,93.18,93.26,22007.0,72.7811,72.8591,72.7109,72.7733,22007.0
2017-10-09 12:00:00,93.26,93.39,93.26,93.39,11186.0,72.7733,72.8747,72.7733,72.8747,11186.0
2017-10-09 12:30:00,93.4,93.4,93.05,93.12,42554.0,72.8825,72.8825,72.6094,72.6641,42554.0
2017-10-09 13:00:00,93.17,93.26,93.05,93.15,27170.0,72.7031,72.7733,72.6094,72.6875,27170.0
2017-10-09 13:30:00,93.15,93.24,93.01,93.2,13230.0,72.6875,72.7577,72.5782,72.7265,13230.0
2017-10-09 14:00:00,93.2,93.29,93.05,93.18,34973.0,72.7265,72.7967,72.6094,72.7109,34973.0
2017-10-09 14:30:00,93.14,93.58,93.13,93.54,71646.0,72.6797,73.023,72.6719,72.9918,71646.0
2017-10-09 15:00:00,93.51,93.54,93.42,93.48,20855.0,72.9684,72.9918,72.8982,72.945,20855.0
2017-10-09 15:30:00,93.48,93.55,93.2,93.36,176298.0,72.945,72.9996,72.7265,72.8513,176298.0
2017-10-10 09:30:00,93.55,93.95,93.39,93.81,39140.0,72.9996,73.3117,72.8747,73.2025,39140.0
2017-10-10 10:00:00,93.76,93.89,93.49,93.49,44319.0,73.1635,73.2649,72.9528,72.9528,44319.0
2017-10-10 10:30:00,93.52,93.59,93.2,93.23,54520.0,72.9762,73.0308,72.7265,72.7499,54520.0
2017-10-10 11:00:00,93.23,93.26,92.94,92.95,24542.0,72.7499,72.7733,72.5236,72.5314,24542.0
2017-10-10 11:30:00,92.93,92.96,92.74,92.93,27143.0,72.5158,72.5392,72.3675,72.5158,27143.0
2017-10-10 12:00:00,92.96,92.99,92.73,92.76,17104.0,72.5392,72.5626,72.3597,72.3831,17104.0
2017-10-10 12:30:00,92.76,92.84,92.7,92.73,13548.0,72.3831,72.4456,72.3363,72.3597,13548.0
2017-10-10 13:00:00,92.71,92.71,92.47,92.54,22481.0,72.3441,72.3441,72.1568,72.2115,22481.0
2017-10-10 13:30:00,92.5,92.68,92.5,92.64,26396.0,72.1803,72.3207,72.1803,72.2895,26396.0
2017-10-10 14:00:00,92.67,92.84,92.67,92.79,24213.0,72.3129,72.4456,72.3129,72.4065,24213.0
2017-10-10 14:30:00,92.78,92.9,92.78,92.83,17216.0,72.3987,72.4924,72.3987,72.4378,17216.0
2017-10-10 15:00:00,92.85,92.98,92.85,92.9,18259.0,72.4534,72.5548,72.4534,72.4924,18259.0
2017-10-10 15:30:00,92.89,92.98,92.87,92.94,62543.0,72.4846,72.5548,72.469,72.5236,62543.0
2017-10-11 09:30:00,93.01,93.57,92.92,93.37,8989.0,72.5782,73.0152,72.508,72.8591,8989.0
2017-10-11 10:00:00,93.35,93.73,93.24,93.57,9017.0,72.8435,73.1401,72.7577,73.0152,9017.0
2017-10-11 10:30:00,93.54,93.54,93.27,93.27,10452.0,72.9918,72.9918,72.7811,72.7811,10452.0
2017-10-11 11:00:00,93.33,93.53,93.31,93.42,11575.0,72.8279,72.984,72.8123,72.8982,11575.0
2017-10-11 11:30:00,93.41,93.48,93.27,93.27,22765.0,72.8904,72.945,72.7811,72.7811,22765.0
2017-10-11 12:00:00,93.28,93.33,93.22,93.28,17854.0,72.7889,72.8279,72.7421,72.7889,17854.0
2017-10-11 12:30:00,93.32,93.52,93.3,93.51,5428.0,72.8201,72.9762,72.8045,72.9684,5428.0
2017-10-11 13:00:00,93.52,93.63,93.52,93.63,6375.0,72.9762,73.062,72.9762,73.062,6375.0
2017-10-11 13:30:00,93.62,93.67,93.56,93.61,3714.0,73.0542,73.0932,73.0074,73.0464,3714.0
2017-10-11 14:00:00,93.62,93.66,93.39,93.5,9384.0,73.0542,73.0854,72.8747,72.9606,9384.0
2017-10-11 14:30:00,93.48,93.57,93.45,93.48,8979.0,72.945,73.0152,72.9216,72.945,8979.0
2017-10-11 15:00:00,93.49,93.52,93.27,93.3,10478.0,72.9528,72.9762,72.7811,72.8045,10478.0
2017-10-11 15:30:00,93.33,93.39,93.14,93.37,46571.0,72.8279,72.8747,72.6797,72.8591,46571.0
2017-10-12 09:30:00,93.74,93.84,93.4,93.45,10217.0,73.1479,73.2259,72.8825,72.9216,10217.0
2017-10-12 10:00:00,93.46,93.65,93.32,93.4,16755.0,72.9294,73.0776,72.8201,72.8825,16755.0
2017-10-12 10:30:00,93.41,93.5,93.28,93.29,22865.0,72.8904,72.9606,72.7889,72.7967,22865.0
2017-10-12 11:00:00,93.27,93.85,93.21,93.84,15344.0,72.7811,73.2337,72.7343,73.2259,15344.0
2017-10-12 11:30:00,93.82,93.9,93.75,93.84,11200.0,73.2103,73.2727,73.1557,73.2259,11200.0
2017-10-12 12:00:00,93.81,93.95,93.78,93.95,10901.0,73.2025,73.3117,73.1791,73.3117,10901.0
2017-10-12 12:30:00,93.95,93.97,93.82,93.86,9298.0,73.3117,73.3273,73.2103,73.2415,9298.0
2017-10-12 13:00:00,93.88,93.94,93.81,93.92,18071.0,73.2571,73.3039,73.2025,73.2883,18071.0
2017-10-12 13:30:00,93.9,94.0,93.86,93.94,15306.0,73.2727,73.3507,73.2415,73.3039,15306.0
2017-10-12 14:00:00,93.94,93.95,93.86,93.86,13939.0,73.3039,73.3117,73.2415,73.2415,13939.0
2017-10-12 14:30:00,93.85,94.05,93.84,94.02,26103.0,73.2337,73.3898,73.2259,73.3664,26103.0
2017-10-12 15:00:00,94.03,94.07,93.97,93.98,34768.0,73.3742,73.4054,73.3273,73.3351,34768.0
2017-10-12 15:30:00,93.98,94.09,93.93,94.08,109708.0,73.3351,73.421,73.2961,73.4132,109708.0
2017-10-13 09:30:00,94.63,94.78,94.1,94.1,31561.0,73.8424,73.9594,73.4288,73.4288,31561.0
2017-10-13 10:00:00,94.0,94.26,94.0,94.09,32181.0,73.3507,73.5536,73.3507,73.421,32181.0
2017-10-13 10:30:00,94.08,94.24,93.96,94.07,19200.0,73.4132,73.538,73.3195,73.4054,19200.0
2017-10-13 11:00:00,94.08,94.27,94.07,94.22,15426.0,73.4132,73.5614,73.4054,73.5224,15426.0
2017-10-13 11:30:00,94.21,94.25,94.0,94.09,10046.0,73.5146,73.5458,73.3507,73.421,10046.0
2017-10-13 12:00:00,94.06,94.13,93.91,94.1,10040.0,73.3976,73.4522,73.2805,73.4288,10040.0
2017-10-13 12:30:00,94.09,94.15,93.99,94.09,16428.0,73.421,73.4678,73.3429,73.421,16428.0
2017-10-13 13:00:00,94.09,94.09,93.83,94.02,21255.0,73.421,73.421,73.2181,73.3664,21255.0
2017-10-13 13:30:00,93.99,94.02,93.9,93.93,40378.0,73.3429,73.3664,73.2727,73.2961,40378.0
2017-10-13 14:00:00,93.93,94.04,93.9,94.0,17244.0,73.2961,73.382,73.2727,73.3507,17244.0
2017-10-13 14:30:00,93.99,94.03,93.94,93.99,16104.0,73.3429,73.3742,73.3039,73.3429,16104.0
2017-10-13 15:00:00,93.96,94.14,93.96,94.14,38428.0,73.3195,73.46,73.3195,73.46,38428.0
2017-10-13 15:30:00,94.16,94.17,94.07,94.13,54213.0,73.4756,73.4834,73.4054,73.4522,54213.0
2017-10-16 09:30:00,94.17,94.17,93.6,93.94,14046.0,73.4834,73.4834,73.0386,73.3039,14046.0
2017-10-16 10:00:00,93.87,94.12,93.72,93.98,17806.0,73.2493,73.4444,73.1323,73.3351,17806.0
2017-10-16 10:30:00,94.0,94.04,93.74,93.95,15766.0,73.3507,73.382,73.1479,73.3117,15766.0
2017-10-16 11:00:00,93.92,93.92,93.74,93.9,15767.0,73.2883,73.2883,73.1479,73.2727,15767.0
2017-10-16 11:30:00,93.95,93.95,93.74,93.77,13285.0,73.3117,73.3117,73.1479,73.1713,13285.0
2017-10-16 12:00:00,93.78,93.85,93.7,93.73,23624.0,73.1791,73.2337,73.1166,73.1401,23624.0
2017-10-16 12:30:00,93.75,93.83,93.66,93.75,13377.0,73.1557,73.2181,73.0854,73.1557,13377.0
2017-10-16 13:00:00,93.76,93.92,93.73,93.83,9700.0,73.1635,73.2883,73.1401,73.2181,9700.0
2017-10-16 13:30:00,93.83,94.05,93.8,93.89,19339.0,73.2181,73.3898,73.1947,73.2649,19339.0
2017-10-16 14:00:00,93.91,93.92,93.79,93.8,12198.0,73.2805,73.2883,73.1869,73.1947,12198.0
2017-10-16 14:30:00,93.79,93.92,93.76,93.86,40103.0,73.1869,73.2883,73.1635,73.2415,40103.0
2017-10-16 15:00:00,93.84,93.84,93.66,93.69,36557.0,73.2259,73.2259,73.0854,73.1088,36557.0
2017-10-16 15:30:00,93.7,93.81,93.65,93.79,90852.0,73.1166,73.2025,73.0776,73.1869,90852.0
2017-10-17 09:30:00,93.58,93.93,93.28,93.6,19187.0,73.023,73.2961,72.7889,73.0386,19187.0
2017-10-17 10:00:00,93.65,93.73,93.43,93.55,26221.0,73.0776,73.1401,72.906,72.9996,26221.0
2017-10-17 10:30:00,93.55,93.55,93.08,93.09,16166.0,72.9996,72.9996,72.6328,72.6406,16166.0
2017-10-17 11:00:00,93.08,93.47,93.06,93.47,18726.0,72.6328,72.9372,72.6172,72.9372,18726.0
2017-10-17 11:30:00,93.46,93.49,93.18,93.32,18687.0,72.9294,72.9528,72.7109,72.8201,18687.0
2017-10-17 12:00:00,93.34,93.45,93.33,93.41,15731.0,72.8357,72.9216,72.8279,72.8904,15731.0
2017-10-17 12:30:00,93.43,93.43,93.25,93.26,7699.0,72.906,72.906,72.7655,72.7733,7699.0
2017-10-17 13:00:00,93.26,93.35,93.19,93.26,9044.0,72.7733,72.8435,72.7187,72.7733,9044.0
2017-10-17 13:30:00,93.28,93.35,93.14,93.19,29661.0,72.7889,72.8435,72.6797,72.7187,29661.0
2017-10-17 14:00:00,93.19,93.21,92.98,93.0,28429.0,72.7187,72.7343,72.5548,72.5704,28429.0
2017-10-17 14:30:00,92.98,93.08,92.88,93.07,10605.0,72.5548,72.6328,72.4768,72.625,10605.0
2017-10-17 15:00:00,93.07,93.12,93.01,93.06,17869.0,72.625,72.6641,72.5782,72.6172,17869.0
2017-10-17 15:30:00,93.07,93.14,93.03,93.03,94500.0,72.625,72.6797,72.5938,72.5938,94500.0
2017-10-18 09:30:00,92.95,93.1,92.4,92.54,28508.0,72.5314,72.6485,72.1022,72.2115,28508.0
2017-10-18 10:00:00,92.47,92.51,92.21,92.23,17249.0,72.1568,72.1881,71.954,71.9696,17249.0
2017-10-18 10:30:00,92.2,92.31,92.14,92.29,16253.0,71.9462,72.032,71.8993,72.0164,16253.0
2017-10-18 11:00:00,92.29,92.44,92.23,92.4,12045.0,72.0164,72.1334,71.9696,72.1022,12045.0
2017-10-18 11:30:00,92.4,92.4,92.21,92.29,19694.0,72.1022,72.1022,71.954,72.0164,19694.0
2017-10-18 12:00:00,92.27,92.39,92.25,92.38,15837.0,72.0008,72.0944,71.9852,72.0866,15837.0
2017-10-18 12:30:00,92.39,92.4,92.21,92.23,18106.0,72.0944,72.1022,71.954,71.9696,18106.0
2017-10-18 13:00:00,92.23,92.41,92.2,92.35,30763.0,71.9696,72.11,71.9462,72.0632,30763.0
2017-10-18 13:30:00,92.37,92.4,92.31,92.39,17059.0,72.0788,72.1022,72.032,72.0944,17059.0
2017-10-18 14:00:00,92.39,92.44,92.34,92.35,73327.0,72.0944,72.1334,72.0554,72.0632,73327.0
2017-10-18 14:30:00,92.33,92.41,92.33,92.33,69936.0,72.0476,72.11,72.0476,72.0476,69936.0
2017-10-18 15:00:00,92.34,92.56,92.28,92.48,273523.0,72.0554,72.2271,72.0086,72.1646,273523.0
2017-10-18 15:30:00,92.49,92.55,92.4,92.5,107599.0,72.1725,72.2193,72.1022,72.1803,107599.0
2017-10-19 09:30:00,92.59,92.59,92.14,92.3,56087.0,72.2505,72.2505,71.8993,72.0242,56087.0
2017-10-19 10:00:00,92.24,92.36,92.1,92.12,30696.0,71.9774,72.071,71.8681,71.8837,30696.0
2017-10-19 10:30:00,92.12,92.25,92.07,92.17,23345.0,71.8837,71.9852,71.8447,71.9227,23345.0
2017-10-19 11:00:00,92.19,92.25,92.08,92.18,15546.0,71.9384,71.9852,71.8525,71.9306,15546.0
2017-10-19 11:30:00,92.2,92.5,92.15,92.37,28830.0,71.9462,72.1803,71.9071,72.0788,28830.0
2017-10-19 12:00:00,92.36,92.45,92.25,92.42,12971.0,72.071,72.1412,71.9852,72.1178,12971.0
2017-10-19 12:30:00,92.44,92.46,92.33,92.41,17544.0,72.1334,72.149,72.0476,72.11,17544.0
2017-10-19 13:00:00,92.42,92.43,92.3,92.32,9489.0,72.1178,72.1256,72.0242,72.0398,9489.0
2017-10-19 13:30:00,92.31,92.41,92.28,92.41,13551.0,72.032,72.11,72.0086,72.11,13551.0
2017-10-19 14:00:00,92.42,92.52,92.35,92.48,28668.0,72.1178,72.1959,72.0632,72.1646,28668.0
2017-10-19 14:30:00,92.5,92.54,92.39,92.44,29407.0,72.1803,72.2115,72.0944,72.1334,29407.0
2017-10-19 15:00:00,92.45,92.52,92.43,92.46,19149.0,72.1412,72.1959,72.1256,72.149,19149.0
2017-10-19 15:30:00,92.48,92.63,92.45,92.58,81480.0,72.1646,72.2817,72.1412,72.2427,81480.0
2017-10-20 09:30:00,92.64,92.81,92.26,92.4,11974.0,72.2895,72.4222,71.993,72.1022,11974.0
2017-10-20 10:00:00,92.4,92.5,92.21,92.42,13418.0,72.1022,72.1803,71.954,72.1178,13418.0
2017-10-20 10:30:00,92.39,92.39,91.95,92.01,28772.0,72.0944,72.0944,71.7511,71.7979,28772.0
2017-10-20 11:00:00,92.04,92.11,92.01,92.02,8850.0,71.8213,71.8759,71.7979,71.8057,8850.0
2017-10-20 11:30:00,92.04,92.09,91.92,91.93,20910.0,71.8213,71.8603,71.7277,71.7355,20910.0
2017-10-20 12:00:00,91.95,91.98,91.77,91.77,20859.0,71.7511,71.7745,71.6106,71.6106,20859.0
2017-10-20 12:30:00,91.8,91.96,91.74,91.96,19620.0,71.634,71.7589,71.5872,71.7589,19620.0
2017-10-20 13:00:00,91.96,91.98,91.75,91.82,8959.0,71.7589,71.7745,71.595,71.6496,8959.0
2017-10-20 13:30:00,91.79,91.81,91.7,91.8,11506.0,71.6262,71.6418,71.556,71.634,11506.0
2017-10-20 14:00:00,91.78,91.86,91.72,91.86,9000.0,71.6184,71.6808,71.5716,71.6808,9000.0
2017-10-20 14:30:00,91.88,91.97,91.87,91.93,12840.0,71.6965,71.7667,71.6886,71.7355,12840.0
2017-10-20 15:00:00,91.93,92.01,91.89,91.96,15130.0,71.7355,71.7979,71.7043,71.7589,15130.0
2017-10-20 15:30:00,91.97,92.25,91.95,92.23,63815.0,71.7667,71.9852,71.7511,71.9696,63815.0
2017-10-23 09:30:00,92.12,92.48,92.06,92.42,20207.0,71.8837,72.1646,71.8369,72.1178,20207.0
2017-10-23 10:00:00,92.44,92.44,91.9,91.95,14238.0,72.1334,72.1334,71.7121,71.7511,14238.0
2017-10-23 10:30:00,91.99,92.02,91.9,92.02,11271.0,71.7823,71.8057,71.7121,71.8057,11271.0
2017-10-23 11:00:00,92.01,92.01,91.69,91.79,54316.0,71.7979,71.7979,71.5482,71.6262,54316.0
2017-10-23 11:30:00,91.78,91.94,91.75,91.81,13294.0,71.6184,71.7433,71.595,71.6418,13294.0
2017-10-23 12:00:00,91.82,91.85,91.67,91.72,14024.0,71.6496,71.673,71.5326,71.5716,14024.0
2017-10-23 12:30:00,91.72,91.91,91.72,91.87,4425.0,71.5716,71.7199,71.5716,71.6886,4425.0
2017-10-23 13:00:00,91.87,91.88,91.77,91.8,5619.0,71.6886,71.6965,71.6106,71.634,5619.0
2017-10-23 13:30:00,91.82,91.86,91.8,91.84,13610.0,71.6496,71.6808,71.634,71.6652,13610.0
2017-10-23 14:00:00,91.83,91.85,91.74,91.75,17378.0,71.6574,71.673,71.5872,71.595,17378.0
2017-10-23 14:30:00,91.75,92.09,91.71,92.04,16370.0,71.595,71.8603,71.5638,71.8213,16370.0
2017-10-23 15:00:00,92.06,92.18,92.06,92.18,17717.0,71.8369,71.9306,71.8369,71.9306,17717.0
2017-10-23 15:30:00,92.18,92.29,92.16,92.23,44037.0,71.9306,72.0164,71.9149,71.9696,44037.0
2017-10-24 09:30:00,92.13,92.14,91.46,91.56,19148.0,71.8915,71.8993,71.3687,71.4467,19148.0
2017-10-24 10:00:00,91.54,91.54,91.01,91.25,23400.0,71.4311,71.4311,71.0176,71.2048,23400.0
2017-10-24 10:30:00,91.23,91.36,90.89,90.9,26200.0,71.1892,71.2907,70.9239,70.9317,26200.0
2017-10-24 11:00:00,90.95,90.99,90.68,90.68,20468.0,70.9707,71.002,70.7601,70.7601,20468.0
2017-10-24 11:30:00,90.69,90.8,90.54,90.63,17996.0,70.7679,70.8537,70.6508,70.721,17996.0
2017-10-24 12:00:00,90.65,90.65,90.5,90.51,8790.0,70.7366,70.7366,70.6196,70.6274,8790.0
2017-10-24 12:30:00,90.53,90.82,90.5,90.8,19630.0,70.643,70.8693,70.6196,70.8537,19630.0
2017-10-24 13:00:00,90.8,90.89,90.74,90.82,9806.0,70.8537,70.9239,70.8069,70.8693,9806.0
2017-10-24 13:30:00,90.83,91.01,90.78,91.01,12593.0,70.8771,71.0176,70.8381,71.0176,12593.0
2017-10-24 14:00:00,91.0,91.01,90.88,90.97,40547.0,71.0098,71.0176,70.9161,70.9864,40547.0
2017-10-24 14:30:00,90.95,91.08,90.9,91.06,71310.0,70.9707,71.0722,70.9317,71.0566,71310.0
2017-10-24 15:00:00,91.06,91.18,90.91,91.14,61588.0,71.0566,71.1502,70.9395,71.119,61588.0
2017-10-24 15:30:00,91.15,91.34,91.14,91.3,89236.0,71.1268,71.2751,71.119,71.2439,89236.0
2017-10-25 09:30:00,91.25,92.12,91.25,91.3,28022.0,71.2048,71.8837,71.2048,71.2439,28022.0
2017-10-25 10:00:00,91.33,91.4,91.05,91.11,21652.0,71.2673,71.3219,71.0488,71.0956,21652.0
2017-10-25 10:30:00,91.09,91.1,90.89,90.99,22926.0,71.08,71.0878,70.9239,71.002,22926.0
2017-10-25 11:00:00,90.99,91.43,90.97,91.43,22285.0,71.002,71.3453,70.9864,71.3453,22285.0
2017-10-25 11:30:00,91.42,91.5,91.24,91.47,37298.0,71.3375,71.3999,71.197,71.3765,37298.0
2017-10-25 12:00:00,91.48,91.72,91.31,91.32,38712.0,71.3843,71.5716,71.2517,71.2595,38712.0
2017-10-25 12:30:00,91.34,91.36,91.24,91.36,14684.0,71.2751,71.2907,71.197,71.2907,14684.0
2017-10-25 13:00:00,91.35,91.62,91.35,91.59,19732.0,71.2829,71.4936,71.2829,71.4702,19732.0
2017-10-25 13:30:00,91.59,91.81,91.52,91.8,20582.0,71.4702,71.6418,71.4155,71.634,20582.0
2017-10-25 14:00:00,91.82,91.82,91.69,91.8,19071.0,71.6496,71.6496,71.5482,71.634,19071.0
2017-10-25 14:30:00,91.8,91.86,91.67,91.75,21786.0,71.634,71.6808,71.5326,71.595,21786.0
2017-10-25 15:00:00,91.73,91.79,91.27,91.31,93522.0,71.5794,71.6262,71.2205,71.2517,93522.0
2017-10-25 15:30:00,91.32,91.36,91.06,91.3,155105.0,71.2595,71.2907,71.0566,71.2439,155105.0
2017-10-26 09:30:00,91.48,91.72,90.85,90.94,38392.0,71.3843,71.5716,70.8927,70.9629,38392.0
2017-10-26 10:00:00,90.92,91.02,90.56,90.66,39453.0,70.9473,71.0254,70.6664,70.7445,39453.0
2017-10-26 10:30:00,90.68,90.69,90.23,90.47,62722.0,70.7601,70.7679,70.4089,70.5962,62722.0
2017-10-26 11:00:00,90.46,90.55,90.34,90.5,45979.0,70.5884,70.6586,70.4947,70.6196,45979.0
2017-10-26 11:30:00,90.51,90.68,90.46,90.61,22423.0,70.6274,70.7601,70.5884,70.7054,22423.0
2017-10-26 12:00:00,90.61,90.72,90.55,90.63,25856.0,70.7054,70.7913,70.6586,70.721,25856.0
2017-10-26 12:30:00,90.63,90.65,90.39,90.46,38448.0,70.721,70.7366,70.5338,70.5884,38448.0
2017-10-26 13:00:00,90.44,90.5,90.25,90.32,43767.0,70.5728,70.6196,70.4245,70.4791,43767.0
2017-10-26 13:30:00,90.34,90.56,90.29,90.51,87575.0,70.4947,70.6664,70.4557,70.6274,87575.0
2017-10-26 14:00:00,90.51,90.54,90.37,90.49,54609.0,70.6274,70.6508,70.5182,70.6118,54609.0
2017-10-26 14:30:00,90.48,90.49,90.16,90.18,60344.0,70.604,70.6118,70.3543,70.3699,60344.0
2017-10-26 15:00:00,90.18,90.52,90.04,90.44,119069.0,70.3699,70.6352,70.2607,70.5728,119069.0
2017-10-26 15:30:00,90.45,90.65,90.35,90.54,270849.0,70.5806,70.7366,70.5026,70.6508,270849.0
2017-10-27 09:30:00,90.96,91.45,89.64,90.2,44010.0,70.9786,71.3609,69.9485,70.3855,44010.0
2017-10-27 10:00:00,90.27,91.15,90.26,90.77,57846.0,70.4401,71.1268,70.4323,70.8303,57846.0
2017-10-27 10:30:00,90.73,91.31,90.61,90.95,49900.0,70.7991,71.2517,70.7054,70.9707,49900.0
2017-10-27 11:00:00,90.9,91.38,90.87,91.12,92697.0,70.9317,71.3063,70.9083,71.1034,92697.0
2017-10-27 11:30:00,91.1,91.17,90.79,90.86,42135.0,71.0878,71.1424,70.8459,70.9005,42135.0
2017-10-27 12:00:00,90.92,91.08,90.74,90.99,53020.0,70.9473,71.0722,70.8069,71.002,53020.0
2017-10-27 12:30:00,90.99,91.13,90.86,90.92,46348.0,71.002,71.1112,70.9005,70.9473,46348.0
2017-10-27 13:00:00,90.93,91.13,90.86,90.87,30384.0,70.9551,71.1112,70.9005,70.9083,30384.0
2017-10-27 13:30:00,90.86,91.03,90.54,90.93,26438.0,70.9005,71.0332,70.6508,70.9551,26438.0
2017-10-27 14:00:00,90.93,90.93,90.7,90.76,24895.0,70.9551,70.9551,70.7757,70.8225,24895.0
2017-10-27 14:30:00,90.76,90.92,90.59,90.76,30023.0,70.8225,70.9473,70.6898,70.8225,30023.0
2017-10-27 15:00:00,90.76,91.11,90.75,91.0,40345.0,70.8225,71.0956,70.8147,71.0098,40345.0
2017-10-27 15:30:00,90.98,91.28,90.93,91.21,140161.0,70.9942,71.2283,70.9551,71.1736,140161.0
2017-10-30 09:30:00,91.41,91.41,91.01,91.11,14105.0,71.3297,71.3297,71.0176,71.0956,14105.0
2017-10-30 10:00:00,91.11,91.11,90.65,90.65,28826.0,71.0956,71.0956,70.7366,70.7366,28826.0
2017-10-30 10:30:00,90.67,91.07,90.67,90.95,23006.0,70.7523,71.0644,70.7523,70.9707,23006.0
2017-10-30 11:00:00,90.96,91.05,90.61,90.71,29233.0,70.9786,71.0488,70.7054,70.7835,29233.0
2017-10-30 11:30:00,90.7,90.86,90.63,90.77,21073.0,70.7757,70.9005,70.721,70.8303,21073.0
2017-10-30 12:00:00,90.77,90.8,90.62,90.62,29373.0,70.8303,70.8537,70.7132,70.7132,29373.0
2017-10-30 12:30:00,90.62,90.63,90.5,90.54,16647.0,70.7132,70.721,70.6196,70.6508,16647.0
2017-10-30 13:00:00,90.55,90.96,90.54,90.83,46392.0,70.6586,70.9786,70.6508,70.8771,46392.0
2017-10-30 13:30:00,90.82,90.96,90.62,90.73,26827.0,70.8693,70.9786,70.7132,70.7991,26827.0
2017-10-30 14:00:00,90.74,90.9,90.64,90.77,21574.0,70.8069,70.9317,70.7288,70.8303,21574.0
2017-10-30 14:30:00,90.79,90.81,90.6,90.6,25202.0,70.8459,70.8615,70.6976,70.6976,25202.0
2017-10-30 15:00:00,90.6,90.81,90.46,90.74,48993.0,70.6976,70.8615,70.5884,70.8069,48993.0
2017-10-30 15:30:00,90.77,91.18,90.76,91.08,120478.0,70.8303,71.1502,70.8225,71.0722,120478.0
2017-10-31 09:30:00,90.88,91.46,90.62,90.98,17255.0,70.9161,71.3687,70.7132,70.9942,17255.0
2017-10-31 10:00:00,90.9,91.08,90.65,90.88,22331.0,70.9317,71.0722,70.7366,70.9161,22331.0
2017-10-31 10:30:00,90.84,91.07,90.69,90.89,26746.0,70.8849,71.0644,70.7679,70.9239,26746.0
2017-10-31 11:00:00,90.92,91.09,90.8,91.09,16521.0,70.9473,71.08,70.8537,71.08,16521.0
2017-10-31 11:30:00,91.07,91.09,90.82,90.98,9953.0,71.0644,71.08,70.8693,70.9942,9953.0
2017-10-31 12:00:00,90.98,90.98,90.8,90.82,15449.0,70.9942,70.9942,70.8537,70.8693,15449.0
2017-10-31 12:30:00,90.84,90.92,90.81,90.87,11575.0,70.8849,70.9473,70.8615,70.9083,11575.0
2017-10-31 13:00:00,90.88,91.0,90.82,90.97,22455.0,70.9161,71.0098,70.8693,70.9864,22455.0
2017-10-31 13:30:00,90.98,91.22,90.9,91.16,27410.0,70.9942,71.1814,70.9317,71.1346,27410.0
2017-10-31 14:00:00,91.17,91.17,91.01,91.09,23796.0,71.1424,71.1424,71.0176,71.08,23796.0
2017-10-31 14:30:00,91.09,91.21,91.02,91.19,23946.0,71.08,71.1736,71.0254,71.158,23946.0
2017-10-31 15:00:00,91.19,91.25,91.04,91.2,37305.0,71.158,71.2048,71.041,71.1658,37305.0
2017-10-31 15:30:00,91.2,91.27,91.05,91.23,86119.0,71.1658,71.2205,71.0488,71.1892,86119.0
2017-11-01 09:30:00,91.11,91.32,90.85,91.31,22636.0,71.0956,71.2595,70.8927,71.2517,22636.0
2017-11-01 10:00:00,91.33,91.44,91.06,91.37,15570.0,71.2673,71.3531,71.0566,71.2985,15570.0
2017-11-01 10:30:00,91.34,91.44,90.96,91.1,25059.0,71.2751,71.3531,70.9786,71.0878,25059.0
2017-11-01 11:00:00,91.14,91.22,90.84,90.88,27890.0,71.119,71.1814,70.8849,70.9161,27890.0
2017-11-01 11:30:00,90.87,91.03,90.77,90.87,25351.0,70.9083,71.0332,70.8303,70.9083,25351.0
2017-11-01 12:00:00,90.87,91.18,90.82,91.16,19222.0,70.9083,71.1502,70.8693,71.1346,19222.0
2017-11-01 12:30:00,91.18,91.31,91.13,91.29,16247.0,71.1502,71.2517,71.1112,71.2361,16247.0
2017-11-01 13:00:00,91.29,91.34,91.15,91.16,11123.0,71.2361,71.2751,71.1268,71.1346,11123.0
2017-11-01 13:30:00,91.16,91.41,91.15,91.36,18544.0,71.1346,71.3297,71.1268,71.2907,18544.0
2017-11-01 14:00:00,91.39,91.74,91.25,91.29,20810.0,71.3141,71.5872,71.2048,71.2361,20810.0
2017-11-01 14:30:00,91.3,91.52,91.21,91.44,21239.0,71.2439,71.4155,71.1736,71.3531,21239.0
2017-11-01 15:00:00,91.43,91.47,91.35,91.41,28887.0,71.3453,71.3765,71.2829,71.3297,28887.0
2017-11-01 15:30:00,91.43,91.52,91.27,91.42,82390.0,71.3453,71.4155,71.2205,71.3375,82390.0
2017-11-02 09:30:00,91.43,91.72,90.62,90.71,24705.0,71.3453,71.5716,70.7132,70.7835,24705.0
2017-11-02 10:00:00,90.69,91.0,90.34,90.83,29860.0,70.7679,71.0098,70.4947,70.8771,29860.0
2017-11-02 10:30:00,90.86,91.68,90.86,91.54,38858.0,70.9005,71.5404,70.9005,71.4311,38858.0
2017-11-02 11:00:00,91.58,92.01,91.31,91.78,45409.0,71.4624,71.7979,71.2517,71.6184,45409.0
2017-11-02 11:30:00,91.81,92.08,91.71,91.8,32484.0,71.6418,71.8525,71.5638,71.634,32484.0
2017-11-02 12:00:00,91.86,91.99,91.26,91.38,35416.0,71.6808,71.7823,71.2126,71.3063,35416.0
2017-11-02 12:30:00,91.37,91.5,91.11,91.17,24661.0,71.2985,71.3999,71.0956,71.1424,24661.0
2017-11-02 13:00:00,91.17,91.22,90.96,90.99,24198.0,71.1424,71.1814,70.9786,71.002,24198.0
2017-11-02 13:30:00,91.0,91.34,90.97,91.24,32279.0,71.0098,71.2751,70.9864,71.197,32279.0
2017-11-02 14:00:00,91.22,91.22,90.98,91.08,23641.0,71.1814,71.1814,70.9942,71.0722,23641.0
2017-11-02 14:30:00,91.08,91.17,90.74,90.87,45166.0,71.0722,71.1424,70.8069,70.9083,45166.0
2017-11-02 15:00:00,90.84,91.02,90.66,90.83,69564.0,70.8849,71.0254,70.7445,70.8771,69564.0
2017-11-02 15:30:00,90.85,90.93,90.73,90.79,99966.0,70.8927,70.9551,70.7991,70.8459,99966.0
2017-11-03 09:30:00,90.28,91.27,90.01,90.92,35625.0,70.4479,71.2205,70.2372,70.9473,35625.0
2017-11-03 10:00:00,90.92,92.14,90.91,91.83,59682.0,70.9473,71.8993,70.9395,71.6574,59682.0
2017-11-03 10:30:00,91.92,91.92,91.36,91.42,24928.0,71.7277,71.7277,71.2907,71.3375,24928.0
2017-11-03 11:00:00,91.42,91.77,91.31,91.77,17931.0,71.3375,71.6106,71.2517,71.6106,17931.0
2017-11-03 11:30:00,91.78,92.17,91.78,92.16,18406.0,71.6184,71.9227,71.6184,71.9149,18406.0
2017-11-03 12:00:00,92.13,92.6,92.13,92.53,23035.0,71.8915,72.2583,71.8915,72.2037,23035.0
2017-11-03 12:30:00,92.58,92.59,92.1,92.17,20080.0,72.2427,72.2505,71.8681,71.9227,20080.0
2017-11-03 13:00:00,92.15,92.34,92.09,92.17,16415.0,71.9071,72.0554,71.8603,71.9227,16415.0
2017-11-03 13:30:00,92.16,92.38,92.12,92.31,22166.0,71.9149,72.0866,71.8837,72.032,22166.0
2017-11-03 14:00:00,92.33,92.33,92.03,92.07,15988.0,72.0476,72.0476,71.8135,71.8447,15988.0
2017-11-03 14:30:00,92.05,92.18,91.85,92.09,16441.0,71.8291,71.9306,71.673,71.8603,16441.0
2017-11-03 15:00:00,92.08,92.08,91.88,92.03,33731.0,71.8525,71.8525,71.6965,71.8135,33731.0
2017-11-03 15:30:00,92.03,92.49,92.02,92.49,112534.0,71.8135,72.1725,71.8057,72.1725,112534.0
2017-11-06 09:30:00,92.47,92.9,92.32,92.8,13693.0,72.1568,72.4924,72.0398,72.4144,13693.0
2017-11-06 10:00:00,92.78,93.03,92.61,92.84,33065.0,72.3987,72.5938,72.2661,72.4456,33065.0
2017-11-06 10:30:00,92.86,92.95,92.7,92.95,22593.0,72.4612,72.5314,72.3363,72.5314,22593.0
2017-11-06 11:00:00,92.97,93.23,92.96,93.23,27227.0,72.547,72.7499,72.5392,72.7499,27227.0
2017-11-06 11:30:00,93.22,93.56,93.15,93.43,27882.0,72.7421,73.0074,72.6875,72.906,27882.0
2017-11-06 12:00:00,93.4,93.64,93.39,93.49,28026.0,72.8825,73.0698,72.8747,72.9528,28026.0
2017-11-06 12:30:00,93.53,93.53,93.2,93.26,10605.0,72.984,72.984,72.7265,72.7733,10605.0
2017-11-06 13:00:00,93.27,93.44,93.24,93.34,6725.0,72.7811,72.9138,72.7577,72.8357,6725.0
2017-11-06 13:30:00,93.31,93.45,93.2,93.2,8720.0,72.8123,72.9216,72.7265,72.7265,8720.0
2017-11-06 14:00:00,93.22,93.22,93.0,93.19,20781.0,72.7421,72.7421,72.5704,72.7187,20781.0
2017-11-06 14:30:00,93.2,93.43,93.16,93.39,22934.0,72.7265,72.906,72.6953,72.8747,22934.0
2017-11-06 15:00:00,93.35,93.67,93.35,93.65,39664.0,72.8435,73.0932,72.8435,73.0776,39664.0
2017-11-06 15:30:00,93.68,93.93,93.57,93.61,152042.0,73.101,73.2961,73.0152,73.0464,152042.0
2017-11-07 09:30:00,93.84,94.42,93.52,94.21,23833.0,73.2259,73.6785,72.9762,73.5146,23833.0
2017-11-07 10:00:00,94.2,94.38,93.77,93.88,43066.0,73.5068,73.6473,73.1713,73.2571,43066.0
2017-11-07 10:30:00,93.84,93.94,93.65,93.7,30572.0,73.2259,73.3039,73.0776,73.1166,30572.0
2017-11-07 11:00:00,93.65,93.8,93.44,93.71,23749.0,73.0776,73.1947,72.9138,73.1245,23749.0
2017-11-07 11:30:00,93.71,93.93,93.56,93.7,22339.0,73.1245,73.2961,73.0074,73.1166,22339.0
2017-11-07 12:00:00,93.72,94.04,93.59,94.04,24030.0,73.1323,73.382,73.0308,73.382,24030.0
2017-11-07 12:30:00,94.02,94.16,93.87,93.95,16205.0,73.3664,73.4756,73.2493,73.3117,16205.0
2017-11-07 13:00:00,94.0,94.32,93.95,94.22,17065.0,73.3507,73.6004,73.3117,73.5224,17065.0
2017-11-07 13:30:00,94.19,94.22,93.98,94.02,15072.0,73.499,73.5224,73.3351,73.3664,15072.0
2017-11-07 14:00:00,93.98,94.09,93.89,93.92,22113.0,73.3351,73.421,73.2649,73.2883,22113.0
2017-11-07 14:30:00,93.94,94.2,93.89,94.14,24332.0,73.3039,73.5068,73.2649,73.46,24332.0
2017-11-07 15:00:00,94.13,94.35,93.9,93.91,49125.0,73.4522,73.6239,73.2727,73.2805,49125.0
2017-11-07 15:30:00,93.93,94.12,93.89,94.08,89693.0,73.2961,73.4444,73.2649,73.4132,89693.0
2017-11-08 09:30:00,94.19,94.49,94.02,94.44,12833.0,73.499,73.7331,73.3664,73.6941,12833.0
2017-11-08 10:00:00,94.39,94.55,94.24,94.41,112808.0,73.6551,73.7799,73.538,73.6707,112808.0
2017-11-08 10:30:00,94.4,94.44,94.19,94.34,88544.0,73.6629,73.6941,73.499,73.6161,88544.0
2017-11-08 11:00:00,94.34,94.39,94.2,94.31,51617.0,73.6161,73.6551,73.5068,73.5926,51617.0
2017-11-08 11:30:00,94.33,94.33,94.13,94.24,34296.0,73.6083,73.6083,73.4522,73.538,34296.0
2017-11-08 12:00:00,94.21,94.3,94.18,94.24,29025.0,73.5146,73.5848,73.4912,73.538,29025.0
2017-11-08 12:30:00,94.25,94.47,94.22,94.47,73412.0,73.5458,73.7175,73.5224,73.7175,73412.0
2017-11-08 13:00:00,94.49,94.63,94.37,94.46,19444.0,73.7331,73.8424,73.6395,73.7097,19444.0
2017-11-08 13:30:00,94.44,94.56,94.35,94.41,31404.0,73.6941,73.7877,73.6239,73.6707,31404.0
2017-11-08 14:00:00,94.4,94.45,94.24,94.45,34207.0,73.6629,73.7019,73.538,73.7019,34207.0
2017-11-08 14:30:00,94.45,94.45,94.25,94.33,18293.0,73.7019,73.7019,73.5458,73.6083,18293.0
2017-11-08 15:00:00,94.34,94.46,94.28,94.39,35192.0,73.6161,73.7097,73.5692,73.6551,35192.0
2017-11-08 15:30:00,94.39,94.41,94.2,94.22,131917.0,73.6551,73.6707,73.5068,73.5224,131917.0
2017-11-09 09:30:00,93.74,94.56,93.74,94.3,26328.0,73.1479,73.7877,73.1479,73.5848,26328.0
2017-11-09 10:00:00,94.24,94.37,93.93,94.03,39241.0,73.538,73.6395,73.2961,73.3742,39241.0
2017-11-09 10:30:00,94.04,94.4,94.01,94.08,26297.0,73.382,73.6629,73.3585,73.4132,26297.0
2017-11-09 11:00:00,94.08,94.34,94.0,94.24,24810.0,73.4132,73.6161,73.3507,73.538,24810.0
2017-11-09 11:30:00,94.19,94.37,94.14,94.3,17710.0,73.499,73.6395,73.46,73.5848,17710.0
2017-11-09 12:00:00,94.29,94.35,94.02,94.08,23414.0,73.577,73.6239,73.3664,73.4132,23414.0
2017-11-09 12:30:00,94.05,94.15,93.95,94.15,21968.0,73.3898,73.4678,73.3117,73.4678,21968.0
2017-11-09 13:00:00,94.16,94.29,94.01,94.12,20094.0,73.4756,73.577,73.3585,73.4444,20094.0
2017-11-09 13:30:00,94.11,94.21,93.85,93.89,24114.0,73.4366,73.5146,73.2337,73.2649,24114.0
2017-11-09 14:00:00,93.89,94.0,93.86,93.94,22467.0,73.2649,73.3507,73.2415,73.3039,22467.0
2017-11-09 14:30:00,93.95,94.0,93.61,93.88,23597.0,73.3117,73.3507,73.0464,73.2571,23597.0
2017-11-09 15:00:00,93.87,94.06,93.83,93.99,30131.0,73.2493,73.3976,73.2181,73.3429,30131.0
2017-11-09 15:30:00,94.0,94.0,93.9,93.93,71275.0,73.3507,73.3507,73.2727,73.2961,71275.0
2017-11-10 09:30:00,93.19,94.31,93.19,94.29,14164.0,72.7187,73.5926,72.7187,73.577,14164.0
2017-11-10 10:00:00,94.31,94.46,94.14,94.25,13353.0,73.5926,73.7097,73.46,73.5458,13353.0
2017-11-10 10:30:00,94.26,94.55,94.22,94.54,8996.0,73.5536,73.7799,73.5224,73.7721,8996.0
2017-11-10 11:00:00,94.49,94.5,94.25,94.46,13981.0,73.7331,73.7409,73.5458,73.7097,13981.0
2017-11-10 11:30:00,94.45,94.49,94.24,94.43,12941.0,73.7019,73.7331,73.538,73.6863,12941.0
2017-11-10 12:00:00,94.42,94.56,94.33,94.51,8098.0,73.6785,73.7877,73.6083,73.7487,8098.0
2017-11-10 12:30:00,94.57,94.62,94.38,94.39,9300.0,73.7955,73.8345,73.6473,73.6551,9300.0
2017-11-10 13:00:00,94.42,94.48,94.37,94.37,7036.0,73.6785,73.7253,73.6395,73.6395,7036.0
2017-11-10 13:30:00,94.4,94.47,94.33,94.4,12926.0,73.6629,73.7175,73.6083,73.6629,12926.0
2017-11-10 14:00:00,94.45,94.47,94.32,94.37,11015.0,73.7019,73.7175,73.6004,73.6395,11015.0
2017-11-10 14:30:00,94.37,94.44,94.25,94.44,12270.0,73.6395,73.6941,73.5458,73.6941,12270.0
2017-11-10 15:00:00,94.39,94.44,94.22,94.32,17197.0,73.6551,73.6941,73.5224,73.6004,17197.0
2017-11-10 15:30:00,94.3,94.38,94.15,94.21,55008.0,73.5848,73.6473,73.4678,73.5146,55008.0
2017-11-13 09:30:00,94.5,94.7,94.28,94.39,14066.0,73.7409,73.897,73.5692,73.6551,14066.0
2017-11-13 10:00:00,94.33,94.6,94.28,94.52,47159.0,73.6083,73.8189,73.5692,73.7565,47159.0
2017-11-13 10:30:00,94.46,94.46,93.9,94.21,24051.0,73.7097,73.7097,73.2727,73.5146,24051.0
2017-11-13 11:00:00,94.24,94.32,94.13,94.2,27200.0,73.538,73.6004,73.4522,73.5068,27200.0
2017-11-13 11:30:00,94.23,94.3,94.12,94.16,10028.0,73.5302,73.5848,73.4444,73.4756,10028.0
2017-11-13 12:00:00,94.2,94.36,94.14,94.33,14106.0,73.5068,73.6317,73.46,73.6083,14106.0
2017-11-13 12:30:00,94.31,94.43,94.24,94.35,10403.0,73.5926,73.6863,73.538,73.6239,10403.0
2017-11-13 13:00:00,94.39,94.43,94.28,94.35,24803.0,73.6551,73.6863,73.5692,73.6239,24803.0
2017-11-13 13:30:00,94.41,94.48,94.36,94.42,12110.0,73.6707,73.7253,73.6317,73.6785,12110.0
2017-11-13 14:00:00,94.45,94.54,94.37,94.48,19914.0,73.7019,73.7721,73.6395,73.7253,19914.0
2017-11-13 14:30:00,94.5,94.68,94.47,94.68,36420.0,73.7409,73.8814,73.7175,73.8814,36420.0
2017-11-13 15:00:00,94.67,94.96,94.67,94.92,21503.0,73.8736,74.0999,73.8736,74.0686,21503.0
2017-11-13 15:30:00,94.95,94.96,94.6,94.75,97415.0,74.0921,74.0999,73.8189,73.936,97415.0
2017-11-14 09:30:00,94.49,94.71,93.92,94.19,22733.0,73.7331,73.9048,73.2883,73.499,22733.0
2017-11-14 10:00:00,94.14,94.3,93.9,94.06,40545.0,73.46,73.5848,73.2727,73.3976,40545.0
2017-11-14 10:30:00,94.07,94.58,93.99,94.45,55499.0,73.4054,73.8033,73.3429,73.7019,55499.0
2017-11-14 11:00:00,94.51,94.57,94.37,94.49,13321.0,73.7487,73.7955,73.6395,73.7331,13321.0
2017-11-14 11:30:00,94.5,94.68,94.45,94.57,10283.0,73.7409,73.8814,73.7019,73.7955,10283.0
2017-11-14 12:00:00,94.59,94.68,94.56,94.67,7555.0,73.8111,73.8814,73.7877,73.8736,7555.0
2017-11-14 12:30:00,94.69,94.82,94.67,94.8,19849.0,73.8892,73.9906,73.8736,73.975,19849.0
2017-11-14 13:00:00,94.78,94.89,94.77,94.87,4805.0,73.9594,74.0452,73.9516,74.0296,4805.0
2017-11-14 13:30:00,94.87,95.04,94.85,94.98,12001.0,74.0296,74.1623,74.014,74.1155,12001.0
2017-11-14 14:00:00,94.98,95.11,94.98,95.04,14595.0,74.1155,74.2169,74.1155,74.1623,14595.0
2017-11-14 14:30:00,95.01,95.02,94.88,94.96,13513.0,74.1389,74.1467,74.0374,74.0999,13513.0
2017-11-14 15:00:00,94.95,94.98,94.72,94.75,23793.0,74.0921,74.1155,73.9126,73.936,23793.0
2017-11-14 15:30:00,94.77,94.98,94.75,94.9,77362.0,73.9516,74.1155,73.936,74.053,77362.0
2017-11-15 09:30:00,94.81,95.43,94.71,95.05,36516.0,73.9828,74.4666,73.9048,74.1701,36516.0
2017-11-15 10:00:00,95.05,95.06,94.58,94.85,23065.0,74.1701,74.1779,73.8033,74.014,23065.0
2017-11-15 10:30:00,94.86,94.96,94.26,94.26,30915.0,74.0218,74.0999,73.5536,73.5536,30915.0
2017-11-15 11:00:00,94.28,94.37,93.06,93.45,217440.0,73.5692,73.6395,72.6172,72.9216,217440.0
2017-11-15 11:30:00,93.49,94.21,93.4,93.84,66421.0,72.9528,73.5146,72.8825,73.2259,66421.0
2017-11-15 12:00:00,93.83,94.13,93.79,94.13,14484.0,73.2181,73.4522,73.1869,73.4522,14484.0
2017-11-15 12:30:00,94.12,94.26,94.09,94.12,11034.0,73.4444,73.5536,73.421,73.4444,11034.0
2017-11-15 13:00:00,94.12,94.17,94.0,94.06,10284.0,73.4444,73.4834,73.3507,73.3976,10284.0
2017-11-15 13:30:00,94.09,94.12,93.72,93.81,52034.0,73.421,73.4444,73.1323,73.2025,52034.0
2017-11-15 14:00:00,93.81,93.88,93.47,93.48,23240.0,73.2025,73.2571,72.9372,72.945,23240.0
2017-11-15 14:30:00,93.48,93.61,93.46,93.56,23880.0,72.945,73.0464,72.9294,73.0074,23880.0
2017-11-15 15:00:00,93.53,93.74,93.5,93.56,50042.0,72.984,73.1479,72.9606,73.0074,50042.0
2017-11-15 15:30:00,93.58,93.63,93.19,93.38,133672.0,73.023,73.062,72.7187,72.8669,133672.0
2017-11-16 09:30:00,93.23,93.97,92.84,93.95,28037.0,72.7499,73.3273,72.4456,73.3117,28037.0
2017-11-16 10:00:00,94.04,94.04,93.8,93.92,25666.0,73.382,73.382,73.1947,73.2883,25666.0
2017-11-16 10:30:00,93.91,94.01,93.67,93.96,14643.0,73.2805,73.3585,73.0932,73.3195,14643.0
2017-11-16 11:00:00,94.02,94.17,93.9,94.17,15021.0,73.3664,73.4834,73.2727,73.4834,15021.0
2017-11-16 11:30:00,94.12,94.3,94.04,94.23,19404.0,73.4444,73.5848,73.382,73.5302,19404.0
2017-11-16 12:00:00,94.22,94.4,94.01,94.04,23118.0,73.5224,73.6629,73.3585,73.382,23118.0
2017-11-16 12:30:00,94.04,94.04,93.82,93.97,18822.0,73.382,73.382,73.2103,73.3273,18822.0
2017-11-16 13:00:00,93.98,94.06,93.91,93.97,12236.0,73.3351,73.3976,73.2805,73.3273,12236.0
2017-11-16 13:30:00,93.97,94.28,93.95,94.28,18294.0,73.3273,73.5692,73.3117,73.5692,18294.0
2017-11-16 14:00:00,94.26,94.34,94.23,94.27,22975.0,73.5536,73.6161,73.5302,73.5614,22975.0
2017-11-16 14:30:00,94.28,94.42,94.25,94.25,22474.0,73.5692,73.6785,73.5458,73.5458,22474.0
2017-11-16 15:00:00,94.24,94.55,94.12,94.51,35623.0,73.538,73.7799,73.4444,73.7487,35623.0
2017-11-16 15:30:00,94.52,94.54,94.29,94.32,103165.0,73.7565,73.7721,73.577,73.6004,103165.0
2017-11-17 09:30:00,93.88,94.43,93.61,94.21,22309.0,73.2571,73.6863,73.0464,73.5146,22309.0
2017-11-17 10:00:00,94.2,94.33,93.77,93.77,23346.0,73.5068,73.6083,73.1713,73.1713,23346.0
2017-11-17 10:30:00,93.76,93.9,93.62,93.84,15139.0,73.1635,73.2727,73.0542,73.2259,15139.0
2017-11-17 11:00:00,93.86,93.9,93.72,93.76,17148.0,73.2415,73.2727,73.1323,73.1635,17148.0
2017-11-17 11:30:00,93.76,93.86,93.7,93.7,16778.0,73.1635,73.2415,73.1166,73.1166,16778.0
2017-11-17 12:00:00,93.69,93.71,93.57,93.6,16068.0,73.1088,73.1245,73.0152,73.0386,16068.0
2017-11-17 12:30:00,93.61,93.66,93.32,93.35,17113.0,73.0464,73.0854,72.8201,72.8435,17113.0
2017-11-17 13:00:00,93.32,93.39,92.82,92.88,126838.0,72.8201,72.8747,72.43,72.4768,126838.0
2017-11-17 13:30:00,92.92,93.33,92.87,93.05,66650.0,72.508,72.8279,72.469,72.6094,66650.0
2017-11-17 14:00:00,93.02,93.02,92.56,92.56,18784.0,72.586,72.586,72.2271,72.2271,18784.0
2017-11-17 14:30:00,92.55,92.96,92.53,92.84,62648.0,72.2193,72.5392,72.2037,72.4456,62648.0
2017-11-17 15:00:00,92.81,92.93,92.78,92.9,43945.0,72.4222,72.5158,72.3987,72.4924,43945.0
2017-11-17 15:30:00,92.89,93.18,92.87,93.14,103666.0,72.4846,72.7109,72.469,72.6797,103666.0
2017-11-20 09:30:00,93.16,93.5,92.88,93.13,37576.0,72.6953,72.9606,72.4768,72.6719,37576.0
2017-11-20 10:00:00,93.04,93.34,92.94,93.01,16088.0,72.6016,72.8357,72.5236,72.5782,16088.0
2017-11-20 10:30:00,93.04,93.12,92.91,92.96,17341.0,72.6016,72.6641,72.5002,72.5392,17341.0
2017-11-20 11:00:00,92.87,93.22,92.84,93.14,15879.0,72.469,72.7421,72.4456,72.6797,15879.0
2017-11-20 11:30:00,93.14,93.16,93.01,93.15,43489.0,72.6797,72.6953,72.5782,72.6875,43489.0
2017-11-20 12:00:00,93.16,93.19,93.05,93.09,41852.0,72.6953,72.7187,72.6094,72.6406,41852.0
2017-11-20 12:30:00,93.13,93.15,92.9,92.97,37856.0,72.6719,72.6875,72.4924,72.547,37856.0
2017-11-20 13:00:00,92.92,93.0,92.9,93.0,9409.0,72.508,72.5704,72.4924,72.5704,9409.0
2017-11-20 13:30:00,92.96,93.04,92.93,93.0,19938.0,72.5392,72.6016,72.5158,72.5704,19938.0
2017-11-20 14:00:00,93.03,93.03,92.83,92.86,19336.0,72.5938,72.5938,72.4378,72.4612,19336.0
2017-11-20 14:30:00,92.87,92.95,92.82,92.82,43921.0,72.469,72.5314,72.43,72.43,43921.0
2017-11-20 15:00:00,92.84,92.87,92.68,92.68,39144.0,72.4456,72.469,72.3207,72.3207,39144.0
2017-11-20 15:30:00,92.71,93.11,92.69,93.02,88065.0,72.3441,72.6563,72.3285,72.586,88065.0
2017-11-21 09:30:00,93.33,94.05,93.33,93.87,34989.0,72.8279,73.3898,72.8279,73.2493,34989.0
2017-11-21 10:00:00,93.79,94.05,93.61,93.9,36574.0,73.1869,73.3898,73.0464,73.2727,36574.0
2017-11-21 10:30:00,93.93,94.02,93.81,93.83,53578.0,73.2961,73.3664,73.2025,73.2181,53578.0
2017-11-21 11:00:00,93.78,94.02,93.78,93.9,78458.0,73.1791,73.3664,73.1791,73.2727,78458.0
2017-11-21 11:30:00,93.91,93.97,93.86,93.9,73352.0,73.2805,73.3273,73.2415,73.2727,73352.0
2017-11-21 12:00:00,93.9,93.95,93.82,93.87,42686.0,73.2727,73.3117,73.2103,73.2493,42686.0
2017-11-21 12:30:00,93.86,93.87,93.69,93.8,18642.0,73.2415,73.2493,73.1088,73.1947,18642.0
2017-11-21 13:00:00,93.8,93.96,93.8,93.91,25967.0,73.1947,73.3195,73.1947,73.2805,25967.0
2017-11-21 13:30:00,93.92,94.1,93.9,94.01,110027.0,73.2883,73.4288,73.2727,73.3585,110027.0
2017-11-21 14:00:00,94.0,94.05,93.83,93.85,39833.0,73.3507,73.3898,73.2181,73.2337,39833.0
2017-11-21 14:30:00,93.86,93.96,93.82,93.84,49437.0,73.2415,73.3195,73.2103,73.2259,49437.0
2017-11-21 15:00:00,93.84,93.89,93.74,93.87,184278.0,73.2259,73.2649,73.1479,73.2493,184278.0
2017-11-21 15:30:00,93.87,93.9,93.77,93.82,182609.0,73.2493,73.2727,73.1713,73.2103,182609.0
2017-11-22 09:30:00,93.22,93.73,93.05,93.26,45411.0,72.7421,73.1401,72.6094,72.7733,45411.0
2017-11-22 10:00:00,93.25,93.25,92.92,93.02,22336.0,72.7655,72.7655,72.508,72.586,22336.0
2017-11-22 10:30:00,93.05,93.09,92.9,92.97,20011.0,72.6094,72.6406,72.4924,72.547,20011.0
2017-11-22 11:00:00,92.94,93.18,92.94,93.08,33128.0,72.5236,72.7109,72.5236,72.6328,33128.0
2017-11-22 11:30:00,93.1,93.51,93.08,93.51,45618.0,72.6485,72.9684,72.6328,72.9684,45618.0
2017-11-22 12:00:00,93.5,93.51,93.25,93.37,23194.0,72.9606,72.9684,72.7655,72.8591,23194.0
2017-11-22 12:30:00,93.35,93.45,93.09,93.45,77994.0,72.8435,72.9216,72.6406,72.9216,77994.0
2017-11-22 13:00:00,93.43,93.48,93.33,93.45,16040.0,72.906,72.945,72.8279,72.9216,16040.0
2017-11-22 13:30:00,93.47,93.47,93.29,93.41,16164.0,72.9372,72.9372,72.7967,72.8904,16164.0
2017-11-22 14:00:00,93.41,93.44,93.24,93.3,46006.0,72.8904,72.9138,72.7577,72.8045,46006.0
2017-11-22 14:30:00,93.32,93.37,93.24,93.31,25623.0,72.8201,72.8591,72.7577,72.8123,25623.0
2017-11-22 15:00:00,93.34,93.36,93.26,93.32,32302.0,72.8357,72.8513,72.7733,72.8201,32302.0
2017-11-22 15:30:00,93.33,93.36,93.14,93.16,94023.0,72.8279,72.8513,72.6797,72.6953,94023.0
2017-11-24 09:30:00,93.45,94.17,93.28,94.17,35501.0,72.9216,73.4834,72.7889,73.4834,35501.0
2017-11-24 10:00:00,94.11,94.38,94.09,94.34,18202.0,73.4366,73.6473,73.421,73.6161,18202.0
2017-11-24 10:30:00,94.36,94.41,94.18,94.26,20583.0,73.6317,73.6707,73.4912,73.5536,20583.0
2017-11-24 11:00:00,94.24,94.32,94.09,94.09,13669.0,73.538,73.6004,73.421,73.421,13669.0
2017-11-24 11:30:00,94.13,94.15,93.79,93.89,17506.0,73.4522,73.4678,73.1869,73.2649,17506.0
2017-11-24 12:00:00,93.9,94.2,93.81,94.16,16521.0,73.2727,73.5068,73.2025,73.4756,16521.0
2017-11-24 12:30:00,94.19,94.19,93.85,93.88,53891.0,73.499,73.499,73.2337,73.2571,53891.0
2017-11-27 09:30:00,93.89,94.66,93.89,94.26,34627.0,73.2649,73.8658,73.2649,73.5536,34627.0
2017-11-27 10:00:00,94.26,94.26,93.86,93.98,29017.0,73.5536,73.5536,73.2415,73.3351,29017.0
2017-11-27 10:30:00,93.94,93.94,93.82,93.85,16431.0,73.3039,73.3039,73.2103,73.2337,16431.0
2017-11-27 11:00:00,93.83,93.88,93.53,93.59,15996.0,73.2181,73.2571,72.984,73.0308,15996.0
2017-11-27 11:30:00,93.63,93.79,93.63,93.69,10823.0,73.062,73.1869,73.062,73.1088,10823.0
2017-11-27 12:00:00,93.69,93.79,93.65,93.66,44208.0,73.1088,73.1869,73.0776,73.0854,44208.0
2017-11-27 12:30:00,93.64,93.65,93.38,93.44,17384.0,73.0698,73.0776,72.8669,72.9138,17384.0
2017-11-27 13:00:00,93.46,93.48,93.31,93.41,19207.0,72.9294,72.945,72.8123,72.8904,19207.0
2017-11-27 13:30:00,93.4,93.46,93.28,93.38,15649.0,72.8825,72.9294,72.7889,72.8669,15649.0
2017-11-27 14:00:00,93.37,93.57,93.37,93.44,15050.0,72.8591,73.0152,72.8591,72.9138,15050.0
2017-11-27 14:30:00,93.45,93.48,93.38,93.46,15682.0,72.9216,72.945,72.8669,72.9294,15682.0
2017-11-27 15:00:00,93.48,93.49,93.31,93.31,19838.0,72.945,72.9528,72.8123,72.8123,19838.0
2017-11-27 15:30:00,93.32,93.46,93.0,93.0,108577.0,72.8201,72.9294,72.5704,72.5704,108577.0
2017-11-28 09:30:00,92.91,93.16,92.61,92.62,26623.0,72.5002,72.6953,72.2661,72.2739,26623.0
2017-11-28 10:00:00,92.53,92.93,92.23,92.3,84941.0,72.2037,72.5158,71.9696,72.0242,84941.0
2017-11-28 10:30:00,92.33,92.35,92.1,92.15,61386.0,72.0476,72.0632,71.8681,71.9071,61386.0
2017-11-28 11:00:00,92.11,92.2,91.86,92.2,42373.0,71.8759,71.9462,71.6808,71.9462,42373.0
2017-11-28 11:30:00,92.17,92.49,92.17,92.41,16375.0,71.9227,72.1725,71.9227,72.11,16375.0
2017-11-28 12:00:00,92.43,92.6,92.3,92.4,41757.0,72.1256,72.2583,72.0242,72.1022,41757.0
2017-11-28 12:30:00,92.36,92.39,91.95,92.01,25093.0,72.071,72.0944,71.7511,71.7979,25093.0
2017-11-28 13:00:00,92.06,92.39,92.05,92.26,18040.0,71.8369,72.0944,71.8291,71.993,18040.0
2017-11-28 13:30:00,92.28,92.41,92.21,92.33,43199.0,72.0086,72.11,71.954,72.0476,43199.0
2017-11-28 14:00:00,92.33,92.39,92.08,92.15,46051.0,72.0476,72.0944,71.8525,71.9071,46051.0
2017-11-28 14:30:00,92.15,92.17,91.89,91.91,22923.0,71.9071,71.9227,71.7043,71.7199,22923.0
2017-11-28 15:00:00,91.92,91.92,91.69,91.74,37142.0,71.7277,71.7277,71.5482,71.5872,37142.0
2017-11-28 15:30:00,91.77,92.07,91.75,92.0,110400.0,71.6106,71.8447,71.595,71.7901,110400.0
2017-11-29 09:30:00,91.82,92.41,91.65,91.65,35379.0,71.6496,72.11,71.517,71.517,35379.0
2017-11-29 10:00:00,91.6,91.6,91.26,91.45,41379.0,71.478,71.478,71.2126,71.3609,41379.0
2017-11-29 10:30:00,91.45,91.61,91.36,91.42,44348.0,71.3609,71.4858,71.2907,71.3375,44348.0
2017-11-29 11:00:00,91.41,91.59,91.32,91.5,78210.0,71.3297,71.4702,71.2595,71.3999,78210.0
2017-11-29 11:30:00,91.51,91.68,91.42,91.5,203938.0,71.4077,71.5404,71.3375,71.3999,203938.0
2017-11-29 12:00:00,91.51,92.04,91.49,91.96,316096.0,71.4077,71.8213,71.3921,71.7589,316096.0
2017-11-29 12:30:00,91.97,91.97,91.79,91.89,37496.0,71.7667,71.7667,71.6262,71.7043,37496.0
2017-11-29 13:00:00,91.87,91.89,91.72,91.83,23981.0,71.6886,71.7043,71.5716,71.6574,23981.0
2017-11-29 13:30:00,91.81,91.88,91.77,91.82,31190.0,71.6418,71.6965,71.6106,71.6496,31190.0
2017-11-29 14:00:00,91.81,91.88,91.72,91.83,34096.0,71.6418,71.6965,71.5716,71.6574,34096.0
2017-11-29 14:30:00,91.81,91.97,91.72,91.96,22017.0,71.6418,71.7667,71.5716,71.7589,22017.0
2017-11-29 15:00:00,91.93,91.98,91.78,91.83,41152.0,71.7355,71.7745,71.6184,71.6574,41152.0
2017-11-29 15:30:00,91.81,91.82,91.54,91.6,115764.0,71.6418,71.6496,71.4311,71.478,115764.0
2017-11-30 09:30:00,91.94,92.19,91.5,91.7,46211.0,71.7433,71.9384,71.3999,71.556,46211.0
2017-11-30 10:00:00,91.65,91.92,91.6,91.75,27014.0,71.517,71.7277,71.478,71.595,27014.0
2017-11-30 10:30:00,91.77,91.88,91.69,91.72,31611.0,71.6106,71.6965,71.5482,71.5716,31611.0
2017-11-30 11:00:00,91.72,91.91,91.58,91.75,23753.0,71.5716,71.7199,71.4624,71.595,23753.0
2017-11-30 11:30:00,91.73,91.82,91.62,91.78,18467.0,71.5794,71.6496,71.4936,71.6184,18467.0
2017-11-30 12:00:00,91.77,91.9,91.76,91.82,22387.0,71.6106,71.7121,71.6028,71.6496,22387.0
2017-11-30 12:30:00,91.81,91.84,91.66,91.66,16202.0,71.6418,71.6652,71.5248,71.5248,16202.0
2017-11-30 13:00:00,91.65,91.68,91.37,91.46,20783.0,71.517,71.5404,71.2985,71.3687,20783.0
2017-11-30 13:30:00,91.42,91.5,91.38,91.43,14058.0,71.3375,71.3999,71.3063,71.3453,14058.0
2017-11-30 14:00:00,91.4,91.46,91.29,91.4,19438.0,71.3219,71.3687,71.2361,71.3219,19438.0
2017-11-30 14:30:00,91.4,91.52,91.34,91.45,28284.0,71.3219,71.4155,71.2751,71.3609,28284.0
2017-11-30 15:00:00,91.44,91.53,91.36,91.45,25659.0,71.3531,71.4233,71.2907,71.3609,25659.0
2017-11-30 15:30:00,91.44,91.5,91.21,91.3,215013.0,71.3531,71.3999,71.1736,71.2439,215013.0
2017-12-01 09:30:00,91.45,92.09,91.45,91.94,19282.0,71.3609,71.8603,71.3609,71.7433,19282.0
2017-12-01 10:00:00,91.94,92.15,91.48,91.59,24070.0,71.7433,71.9071,71.3843,71.4702,24070.0
2017-12-01 10:30:00,91.61,91.64,91.4,91.58,15651.0,71.4858,71.5092,71.3219,71.4624,15651.0
2017-12-01 11:00:00,91.56,91.61,91.18,91.33,25148.0,71.4467,71.4858,71.1502,71.2673,25148.0
2017-12-01 11:30:00,91.26,91.53,91.1,91.53,30392.0,71.2126,71.4233,71.0878,71.4233,30392.0
2017-12-01 12:00:00,91.5,91.76,91.45,91.75,28464.0,71.3999,71.6028,71.3609,71.595,28464.0
2017-12-01 12:30:00,91.74,91.74,91.34,91.45,23080.0,71.5872,71.5872,71.2751,71.3609,23080.0
2017-12-01 13:00:00,91.46,91.67,91.44,91.59,10580.0,71.3687,71.5326,71.3531,71.4702,10580.0
2017-12-01 13:30:00,91.62,91.8,91.56,91.79,11334.0,71.4936,71.634,71.4467,71.6262,11334.0
2017-12-01 14:00:00,91.8,91.94,91.77,91.91,14273.0,71.634,71.7433,71.6106,71.7199,14273.0
2017-12-01 14:30:00,91.91,91.95,91.82,91.92,25390.0,71.7199,71.7511,71.6496,71.7277,25390.0
2017-12-01 15:00:00,91.91,91.95,91.7,91.72,52691.0,71.7199,71.7511,71.556,71.5716,52691.0
2017-12-01 15:30:00,91.7,91.98,91.69,91.87,93329.0,71.556,71.7745,71.5482,71.6886,93329.0
2017-12-04 09:30:00,92.09,92.33,91.93,91.99,43038.0,71.8603,72.0476,71.7355,71.7823,43038.0
2017-12-04 10:00:00,91.96,92.0,91.84,91.94,16487.0,71.7589,71.7901,71.6652,71.7433,16487.0
2017-12-04 10:30:00,91.93,91.97,91.61,91.62,24993.0,71.7355,71.7667,71.4858,71.4936,24993.0
2017-12-04 11:00:00,91.65,91.92,91.65,91.9,17506.0,71.517,71.7277,71.517,71.7121,17506.0
2017-12-04 11:30:00,91.93,92.14,91.88,92.02,20176.0,71.7355,71.8993,71.6965,71.8057,20176.0
2017-12-04 12:00:00,92.02,92.02,91.67,91.8,15035.0,71.8057,71.8057,71.5326,71.634,15035.0
2017-12-04 12:30:00,91.77,91.88,91.69,91.74,12499.0,71.6106,71.6965,71.5482,71.5872,12499.0
2017-12-04 13:00:00,91.78,91.8,91.64,91.77,8566.0,71.6184,71.634,71.5092,71.6106,8566.0
2017-12-04 13:30:00,91.77,92.09,91.72,92.09,83011.0,71.6106,71.8603,71.5716,71.8603,83011.0
2017-12-04 14:00:00,92.1,92.19,91.94,91.95,48703.0,71.8681,71.9384,71.7433,71.7511,48703.0
2017-12-04 14:30:00,91.95,92.07,91.93,92.04,20868.0,71.7511,71.8447,71.7355,71.8213,20868.0
2017-12-04 15:00:00,92.04,92.08,91.98,92.05,28650.0,71.8213,71.8525,71.7745,71.8291,28650.0
2017-12-04 15:30:00,92.06,92.06,91.91,91.95,105287.0,71.8369,71.8369,71.7199,71.7511,105287.0
2017-12-05 09:30:00,91.97,92.11,91.52,91.54,11905.0,71.7667,71.8759,71.4155,71.4311,11905.0
2017-12-05 10:00:00,91.63,91.71,91.42,91.6,26964.0,71.5014,71.5638,71.3375,71.478,26964.0
2017-12-05 10:30:00,91.64,91.67,91.46,91.57,44684.0,71.5092,71.5326,71.3687,71.4546,44684.0
2017-12-05 11:00:00,91.58,91.8,91.55,91.74,35298.0,71.4624,71.634,71.4389,71.5872,35298.0
2017-12-05 11:30:00,91.76,92.03,91.71,91.9,21518.0,71.6028,71.8135,71.5638,71.7121,21518.0
2017-12-05 12:00:00,91.92,91.94,91.64,91.78,18600.0,71.7277,71.7433,71.5092,71.6184,18600.0
2017-12-05 12:30:00,91.8,91.91,91.73,91.83,17358.0,71.634,71.7199,71.5794,71.6574,17358.0
2017-12-05 13:00:00,91.82,91.82,91.63,91.67,25797.0,71.6496,71.6496,71.5014,71.5326,25797.0
2017-12-05 13:30:00,91.63,91.67,91.45,91.65,19589.0,71.5014,71.5326,71.3609,71.517,19589.0
2017-12-05 14:00:00,91.62,91.79,91.58,91.78,41031.0,71.4936,71.6262,71.4624,71.6184,41031.0
2017-12-05 14:30:00,91.77,91.83,91.46,91.47,23645.0,71.6106,71.6574,71.3687,71.3765,23645.0
2017-12-05 15:00:00,91.41,91.42,91.08,91.08,39175.0,71.3297,71.3375,71.0722,71.0722,39175.0
2017-12-05 15:30:00,91.08,91.3,91.06,91.11,112854.0,71.0722,71.2439,71.0566,71.0956,112854.0
2017-12-06 09:30:00,91.18,91.47,91.01,91.17,16786.0,71.1502,71.3765,71.0176,71.1424,16786.0
2017-12-06 10:00:00,91.02,91.13,90.87,91.07,17132.0,71.0254,71.1112,70.9083,71.0644,17132.0
2017-12-06 10:30:00,91.14,91.21,91.09,91.21,10726.0,71.119,71.1736,71.08,71.1736,10726.0
2017-12-06 11:00:00,91.2,91.37,91.18,91.26,18081.0,71.1658,71.2985,71.1502,71.2126,18081.0
2017-12-06 11:30:00,91.27,91.32,91.16,91.17,21995.0,71.2205,71.2595,71.1346,71.1424,21995.0
2017-12-06 12:00:00,91.18,91.2,91.05,91.08,6530.0,71.1502,71.1658,71.0488,71.0722,6530.0
2017-12-06 12:30:00,91.05,91.11,90.96,91.07,9609.0,71.0488,71.0956,70.9786,71.0644,9609.0
2017-12-06 13:00:00,91.05,91.18,90.99,91.18,7078.0,71.0488,71.1502,71.002,71.1502,7078.0
2017-12-06 13:30:00,91.17,91.32,91.15,91.28,23431.0,71.1424,71.2595,71.1268,71.2283,23431.0
2017-12-06 14:00:00,91.33,91.39,91.23,91.29,10763.0,71.2673,71.3141,71.1892,71.2361,10763.0
2017-12-06 14:30:00,91.31,91.45,91.25,91.25,13421.0,71.2517,71.3609,71.2048,71.2048,13421.0
2017-12-06 15:00:00,91.25,91.44,91.25,91.4,24964.0,71.2048,71.3531,71.2048,71.3219,24964.0
2017-12-06 15:30:00,91.4,91.5,91.36,91.44,63309.0,71.3219,71.3999,71.2907,71.3531,63309.0
2017-12-07 09:30:00,91.41,91.68,91.22,91.49,19050.0,71.3297,71.5404,71.1814,71.3921,19050.0
2017-12-07 10:00:00,91.49,91.59,91.17,91.21,36041.0,71.3921,71.4702,71.1424,71.1736,36041.0
2017-12-07 10:30:00,91.2,91.37,91.11,91.3,47905.0,71.1658,71.2985,71.0956,71.2439,47905.0
2017-12-07 11:00:00,91.29,91.64,91.24,91.52,47990.0,71.2361,71.5092,71.197,71.4155,47990.0
2017-12-07 11:30:00,91.54,91.74,91.5,91.64,86619.0,71.4311,71.5872,71.3999,71.5092,86619.0
2017-12-07 12:00:00,91.65,91.76,91.55,91.62,61917.0,71.517,71.6028,71.4389,71.4936,61917.0
2017-12-07 12:30:00,91.63,91.76,91.52,91.63,31746.0,71.5014,71.6028,71.4155,71.5014,31746.0
2017-12-07 13:00:00,91.63,91.81,91.55,91.74,29640.0,71.5014,71.6418,71.4389,71.5872,29640.0
2017-12-07 13:30:00,91.73,92.04,91.7,91.95,43492.0,71.5794,71.8213,71.556,71.7511,43492.0
2017-12-07 14:00:00,91.95,92.11,91.92,92.09,20200.0,71.7511,71.8759,71.7277,71.8603,20200.0
2017-12-07 14:30:00,92.13,92.15,91.97,92.02,26518.0,71.8915,71.9071,71.7667,71.8057,26518.0
2017-12-07 15:00:00,92.02,92.1,91.98,92.01,27523.0,71.8057,71.8681,71.7745,71.7979,27523.0
2017-12-07 15:30:00,92.02,92.12,91.84,92.09,120550.0,71.8057,71.8837,71.6652,71.8603,120550.0
2017-12-08 09:30:00,92.11,92.31,91.35,91.91,24977.0,71.8759,72.032,71.2829,71.7199,24977.0
2017-12-08 10:00:00,91.95,92.24,91.86,91.94,22453.0,71.7511,71.9774,71.6808,71.7433,22453.0
2017-12-08 10:30:00,91.93,92.21,91.87,91.97,13872.0,71.7355,71.954,71.6886,71.7667,13872.0
2017-12-08 11:00:00,92.0,92.41,91.97,92.27,17221.0,71.7901,72.11,71.7667,72.0008,17221.0
2017-12-08 11:30:00,92.28,92.39,92.23,92.26,16929.0,72.0086,72.0944,71.9696,71.993,16929.0
2017-12-08 12:00:00,92.31,92.45,92.27,92.42,10698.0,72.032,72.1412,72.0008,72.1178,10698.0
2017-12-08 12:30:00,92.45,92.51,92.31,92.5,7382.0,72.1412,72.1881,72.032,72.1803,7382.0
2017-12-08 13:00:00,92.5,92.54,92.41,92.49,9050.0,72.1803,72.2115,72.11,72.1725,9050.0
2017-12-08 13:30:00,92.51,92.58,92.37,92.42,8382.0,72.1881,72.2427,72.0788,72.1178,8382.0
2017-12-08 14:00:00,92.38,92.38,92.23,92.26,8591.0,72.0866,72.0866,71.9696,71.993,8591.0
2017-12-08 14:30:00,92.28,92.28,92.11,92.14,7956.0,72.0086,72.0086,71.8759,71.8993,7956.0
2017-12-08 15:00:00,92.19,92.26,92.17,92.24,28784.0,71.9384,71.993,71.9227,71.9774,28784.0
2017-12-08 15:30:00,92.23,92.25,92.16,92.17,77593.0,71.9696,71.9852,71.9149,71.9227,77593.0
2017-12-11 09:30:00,92.23,92.57,92.09,92.2,14233.0,71.9696,72.2349,71.8603,71.9462,14233.0
2017-12-11 10:00:00,92.23,92.28,92.1,92.18,22019.0,71.9696,72.0086,71.8681,71.9306,22019.0
2017-12-11 10:30:00,92.17,92.27,92.1,92.2,14526.0,71.9227,72.0008,71.8681,71.9462,14526.0
2017-12-11 11:00:00,92.18,92.23,92.07,92.1,7532.0,71.9306,71.9696,71.8447,71.8681,7532.0
2017-12-11 11:30:00,92.11,92.24,92.06,92.24,16210.0,71.8759,71.9774,71.8369,71.9774,16210.0
2017-12-11 12:00:00,92.25,92.27,92.2,92.23,27675.0,71.9852,72.0008,71.9462,71.9696,27675.0
2017-12-11 12:30:00,92.22,92.26,92.2,92.23,18669.0,71.9618,71.993,71.9462,71.9696,18669.0
2017-12-11 13:00:00,92.22,92.23,92.16,92.18,4900.0,71.9618,71.9696,71.9149,71.9306,4900.0
2017-12-11 13:30:00,92.22,92.29,92.21,92.25,22618.0,71.9618,72.0164,71.954,71.9852,22618.0
2017-12-11 14:00:00,92.25,92.38,92.22,92.29,35521.0,71.9852,72.0866,71.9618,72.0164,35521.0
2017-12-11 14:30:00,92.27,92.33,92.23,92.33,8870.0,72.0008,72.0476,71.9696,72.0476,8870.0
2017-12-11 15:00:00,92.33,92.43,92.33,92.43,12647.0,72.0476,72.1256,72.0476,72.1256,12647.0
2017-12-11 15:30:00,92.43,92.47,92.35,92.43,38230.0,72.1256,72.1568,72.0632,72.1256,38230.0
2017-12-12 09:30:00,92.19,92.38,91.47,92.17,22701.0,71.9384,72.0866,71.3765,71.9227,22701.0
2017-12-12 10:00:00,92.17,92.71,92.12,92.68,22822.0,71.9227,72.3441,71.8837,72.3207,22822.0
2017-12-12 10:30:00,92.68,93.04,92.56,92.98,18518.0,72.3207,72.6016,72.2271,72.5548,18518.0
2017-12-12 11:00:00,92.95,93.28,92.9,93.13,20570.0,72.5314,72.7889,72.4924,72.6719,20570.0
2017-12-12 11:30:00,93.16,93.18,93.0,93.08,17327.0,72.6953,72.7109,72.5704,72.6328,17327.0
2017-12-12 12:00:00,93.08,93.1,92.79,92.86,16010.0,72.6328,72.6485,72.4065,72.4612,16010.0
2017-12-12 12:30:00,92.84,93.15,92.8,93.02,15397.0,72.4456,72.6875,72.4144,72.586,15397.0
2017-12-12 13:00:00,93.01,93.21,92.97,93.19,10134.0,72.5782,72.7343,72.547,72.7187,10134.0
2017-12-12 13:30:00,93.2,93.25,93.08,93.23,10756.0,72.7265,72.7655,72.6328,72.7499,10756.0
2017-12-12 14:00:00,93.26,93.35,93.21,93.28,14984.0,72.7733,72.8435,72.7343,72.7889,14984.0
2017-12-12 14:30:00,93.29,93.54,93.27,93.49,41011.0,72.7967,72.9918,72.7811,72.9528,41011.0
2017-12-12 15:00:00,93.48,93.53,93.36,93.47,77586.0,72.945,72.984,72.8513,72.9372,77586.0
2017-12-12 15:30:00,93.47,93.56,93.43,93.5,132983.0,72.9372,73.0074,72.906,72.9606,132983.0
2017-12-13 09:30:00,93.52,93.86,93.04,93.04,25044.0,72.9762,73.2415,72.6016,72.6016,25044.0
2017-12-13 10:00:00,93.1,93.25,92.96,93.0,43118.0,72.6485,72.7655,72.5392,72.5704,43118.0
2017-12-13 10:30:00,92.97,93.15,92.71,92.93,63940.0,72.547,72.6875,72.3441,72.5158,63940.0
2017-12-13 11:00:00,92.95,93.16,92.78,92.86,22332.0,72.5314,72.6953,72.3987,72.4612,22332.0
2017-12-13 11:30:00,92.87,93.06,92.86,92.91,19936.0,72.469,72.6172,72.4612,72.5002,19936.0
2017-12-13 12:00:00,92.93,92.93,92.68,92.81,11355.0,72.5158,72.5158,72.3207,72.4222,11355.0
2017-12-13 12:30:00,92.79,92.83,92.76,92.79,9661.0,72.4065,72.4378,72.3831,72.4065,9661.0
2017-12-13 13:00:00,92.83,92.92,92.73,92.75,11335.0,72.4378,72.508,72.3597,72.3753,11335.0
2017-12-13 13:30:00,92.78,92.94,92.76,92.76,14122.0,72.3987,72.5236,72.3831,72.3831,14122.0
2017-12-13 14:00:00,92.82,93.12,92.82,92.96,22452.0,72.43,72.6641,72.43,72.5392,22452.0
2017-12-13 14:30:00,92.95,93.02,92.83,92.88,43275.0,72.5314,72.586,72.4378,72.4768,43275.0
2017-12-13 15:00:00,92.89,92.89,92.56,92.64,34574.0,72.4846,72.4846,72.2271,72.2895,34574.0
2017-12-13 15:30:00,92.64,92.74,92.57,92.61,89489.0,72.2895,72.3675,72.2349,72.2661,89489.0
2017-12-14 09:30:00,91.98,92.12,91.21,91.85,18729.0,72.3602,72.4703,71.7544,72.2579,18729.0
2017-12-14 10:00:00,91.74,91.99,91.74,91.9,34365.0,72.1714,72.368,72.1714,72.2972,34365.0
2017-12-14 10:30:00,91.86,91.93,91.76,91.87,28596.0,72.2658,72.3208,72.1871,72.2736,28596.0
2017-12-14 11:00:00,91.94,91.94,91.57,91.57,16798.0,72.3287,72.3287,72.0376,72.0376,16798.0
2017-12-14 11:30:00,91.61,91.84,91.57,91.69,16559.0,72.0691,72.25,72.0376,72.132,16559.0
2017-12-14 12:00:00,91.72,91.86,91.68,91.73,5907.0,72.1556,72.2658,72.1242,72.1635,5907.0
2017-12-14 12:30:00,91.77,91.78,91.6,91.6,11907.0,72.195,72.2028,72.0612,72.0612,11907.0
2017-12-14 13:00:00,91.62,91.67,91.56,91.6,9144.0,72.077,72.1163,72.0298,72.0612,9144.0
2017-12-14 13:30:00,91.6,91.62,91.43,91.44,10140.0,72.0612,72.077,71.9275,71.9354,10140.0
2017-12-14 14:00:00,91.42,91.55,91.42,91.48,7050.0,71.9196,72.0219,71.9196,71.9668,7050.0
2017-12-14 14:30:00,91.45,91.79,91.43,91.74,44651.0,71.9432,72.2107,71.9275,72.1714,44651.0
2017-12-14 15:00:00,91.72,91.95,91.68,91.88,37730.0,72.1556,72.3366,72.1242,72.2815,37730.0
2017-12-14 15:30:00,91.88,92.03,91.88,91.91,66995.0,72.2815,72.3995,72.2815,72.3051,66995.0
2017-12-15 09:30:00,92.56,93.0,92.26,92.76,164203.0,72.8165,73.1626,72.5805,72.9738,164203.0
2017-12-15 10:00:00,92.73,93.06,92.69,93.05,24285.0,72.9502,73.2098,72.9187,73.2019,24285.0
2017-12-15 10:30:00,93.01,93.17,92.98,93.09,9607.0,73.1705,73.2963,73.1469,73.2334,9607.0
2017-12-15 11:00:00,93.05,93.07,92.94,92.96,19829.0,73.2019,73.2177,73.1154,73.1311,19829.0
2017-12-15 11:30:00,92.93,93.03,92.77,92.84,17442.0,73.1075,73.1862,72.9817,73.0367,17442.0
2017-12-15 12:00:00,92.8,92.86,92.78,92.85,5793.0,73.0053,73.0525,72.9895,73.0446,5793.0
2017-12-15 12:30:00,92.85,92.87,92.71,92.71,10560.0,73.0446,73.0603,72.9345,72.9345,10560.0
2017-12-15 13:00:00,92.72,92.84,92.67,92.84,5671.0,72.9423,73.0367,72.903,73.0367,5671.0
2017-12-15 13:30:00,92.85,92.95,92.8,92.88,25240.0,73.0446,73.1233,73.0053,73.0682,25240.0
2017-12-15 14:00:00,92.87,92.92,92.83,92.84,21056.0,73.0603,73.0997,73.0289,73.0367,21056.0
2017-12-15 14:30:00,92.84,92.87,92.76,92.82,16109.0,73.0367,73.0603,72.9738,73.021,16109.0
2017-12-15 15:00:00,92.83,92.91,92.82,92.9,26718.0,73.0289,73.0918,73.021,73.0839,26718.0
2017-12-15 15:30:00,92.9,93.14,92.8,93.06,161480.0,73.0839,73.2727,73.0053,73.2098,161480.0
2017-12-18 09:30:00,93.27,93.94,93.24,93.24,22131.0,73.375,73.9021,73.3514,73.3514,22131.0
2017-12-18 10:00:00,93.25,93.65,93.24,93.62,16851.0,73.3593,73.674,73.3514,73.6504,16851.0
2017-12-18 10:30:00,93.61,93.84,93.61,93.74,25874.0,73.6425,73.8234,73.6425,73.7448,25874.0
2017-12-18 11:00:00,93.75,93.94,93.73,93.89,43378.0,73.7526,73.9021,73.7369,73.8628,43378.0
2017-12-18 11:30:00,93.89,94.07,93.81,93.94,72472.0,73.8628,74.0044,73.7998,73.9021,72472.0
2017-12-18 12:00:00,93.96,94.05,93.89,93.94,24512.0,73.9178,73.9886,73.8628,73.9021,24512.0
2017-12-18 12:30:00,93.97,94.11,93.96,94.1,26504.0,73.9257,74.0358,73.9178,74.028,26504.0
2017-12-18 13:00:00,94.11,94.24,94.01,94.14,13849.0,74.0358,74.1381,73.9572,74.0594,13849.0
2017-12-18 13:30:00,94.14,94.2,94.02,94.04,14939.0,74.0594,74.1066,73.965,73.9808,14939.0
2017-12-18 14:00:00,94.04,94.17,94.0,94.16,21283.0,73.9808,74.083,73.9493,74.0752,21283.0
2017-12-18 14:30:00,94.15,94.26,94.03,94.08,17648.0,74.0673,74.1538,73.9729,74.0122,17648.0
2017-12-18 15:00:00,94.06,94.2,94.0,94.13,29527.0,73.9965,74.1066,73.9493,74.0516,29527.0
2017-12-18 15:30:00,94.13,94.19,94.03,94.08,86223.0,74.0516,74.0988,73.9729,74.0122,86223.0
2017-12-19 09:30:00,93.97,94.19,93.35,93.38,17682.0,73.9257,74.0988,73.4379,73.4615,17682.0
2017-12-19 10:00:00,93.43,93.46,92.79,92.88,54167.0,73.5009,73.5245,72.9974,73.0682,54167.0
2017-12-19 10:30:00,92.93,93.05,92.77,93.05,23524.0,73.1075,73.2019,72.9817,73.2019,23524.0
2017-12-19 11:00:00,93.01,93.11,92.57,92.61,29366.0,73.1705,73.2491,72.8243,72.8558,29366.0
2017-12-19 11:30:00,92.58,92.64,92.34,92.38,26713.0,72.8322,72.8794,72.6434,72.6749,26713.0
2017-12-19 12:00:00,92.4,92.41,91.9,91.9,16535.0,72.6906,72.6985,72.2972,72.2972,16535.0
2017-12-19 12:30:00,91.91,91.95,91.57,91.63,26445.0,72.3051,72.3366,72.0376,72.0848,26445.0
2017-12-19 13:00:00,91.64,91.78,91.56,91.59,23058.0,72.0927,72.2028,72.0298,72.0534,23058.0
2017-12-19 13:30:00,91.61,91.7,91.37,91.37,30755.0,72.0691,72.1399,71.8803,71.8803,30755.0
2017-12-19 14:00:00,91.37,91.43,91.03,91.05,44532.0,71.8803,71.9275,71.6128,71.6285,44532.0
2017-12-19 14:30:00,91.06,91.07,90.89,91.03,72757.0,71.6364,71.6443,71.5027,71.6128,72757.0
2017-12-19 15:00:00,91.0,91.19,90.81,91.08,54932.0,71.5892,71.7387,71.4397,71.6522,54932.0
2017-12-19 15:30:00,91.06,91.64,91.0,91.54,218966.0,71.6364,72.0927,71.5892,72.014,218966.0
2017-12-20 09:30:00,91.33,92.02,91.33,91.98,17625.0,71.8488,72.3916,71.8488,72.3602,17625.0
2017-12-20 10:00:00,92.09,92.1,91.74,91.91,25598.0,72.4467,72.4546,72.1714,72.3051,25598.0
2017-12-20 10:30:00,91.91,91.91,91.73,91.75,29632.0,72.3051,72.3051,72.1635,72.1792,29632.0
2017-12-20 11:00:00,91.78,91.78,91.56,91.69,24245.0,72.2028,72.2028,72.0298,72.132,24245.0
2017-12-20 11:30:00,91.67,91.71,91.48,91.5,12838.0,72.1163,72.1478,71.9668,71.9826,12838.0
2017-12-20 12:00:00,91.47,91.53,91.35,91.48,12140.0,71.959,72.0062,71.8646,71.9668,12140.0
2017-12-20 12:30:00,91.49,91.53,91.06,91.14,38722.0,71.9747,72.0062,71.6364,71.6994,38722.0
2017-12-20 13:00:00,91.12,91.15,90.8,91.0,46933.0,71.6836,71.7072,71.4319,71.5892,46933.0
2017-12-20 13:30:00,91.0,91.01,90.66,90.78,16994.0,71.5892,71.5971,71.3217,71.4161,16994.0
2017-12-20 14:00:00,90.77,90.8,90.67,90.7,19607.0,71.4083,71.4319,71.3296,71.3532,19607.0
2017-12-20 14:30:00,90.7,90.73,90.55,90.55,28261.0,71.3532,71.3768,71.2352,71.2352,28261.0
2017-12-20 15:00:00,90.53,90.56,90.43,90.43,27852.0,71.2195,71.2431,71.1408,71.1408,27852.0
2017-12-20 15:30:00,90.43,90.6,90.29,90.34,137283.0,71.1408,71.2745,71.0307,71.07,137283.0
2017-12-21 09:30:00,90.51,90.7,90.08,90.12,26796.0,71.2037,71.3532,70.8655,70.8969,26796.0
2017-12-21 10:00:00,90.16,90.31,89.91,90.05,55325.0,70.9284,71.0464,70.7317,70.8419,55325.0
2017-12-21 10:30:00,90.1,90.22,90.02,90.17,13900.0,70.8812,70.9756,70.8183,70.9363,13900.0
2017-12-21 11:00:00,90.17,90.36,90.07,90.09,26090.0,70.9363,71.0857,70.8576,70.8733,26090.0
2017-12-21 11:30:00,90.01,90.11,89.98,89.98,13342.0,70.8104,70.8891,70.7868,70.7868,13342.0
2017-12-21 12:00:00,89.95,89.99,89.73,89.8,8204.0,70.7632,70.7947,70.5901,70.6452,8204.0
2017-12-21 12:30:00,89.8,89.83,89.63,89.8,8092.0,70.6452,70.6688,70.5114,70.6452,8092.0
2017-12-21 13:00:00,89.87,89.88,89.44,89.44,25026.0,70.7002,70.7081,70.362,70.362,25026.0
2017-12-21 13:30:00,89.47,89.49,89.28,89.38,17150.0,70.3856,70.4013,70.2361,70.3148,17150.0
2017-12-21 14:00:00,89.36,89.62,89.35,89.56,43366.0,70.299,70.5036,70.2912,70.4564,43366.0
2017-12-21 14:30:00,89.57,89.59,89.46,89.57,33493.0,70.4642,70.48,70.3777,70.4642,33493.0
2017-12-21 15:00:00,89.56,89.69,89.53,89.64,21949.0,70.4564,70.5586,70.4328,70.5193,21949.0
2017-12-21 15:30:00,89.65,89.85,89.55,89.82,125751.0,70.5272,70.6845,70.4485,70.6609,125751.0
2017-12-22 09:30:00,90.05,90.38,89.87,90.26,12404.0,70.8419,71.1015,70.7002,71.0071,12404.0
2017-12-22 10:00:00,90.29,90.85,90.29,90.85,13463.0,71.0307,71.4712,71.0307,71.4712,13463.0
2017-12-22 10:30:00,90.83,90.99,90.69,90.73,11307.0,71.4555,71.5813,71.3453,71.3768,11307.0
2017-12-22 11:00:00,90.76,90.76,90.58,90.6,17517.0,71.4004,71.4004,71.2588,71.2745,17517.0
2017-12-22 11:30:00,90.59,90.72,90.56,90.66,11754.0,71.2667,71.3689,71.2431,71.3217,11754.0
2017-12-22 12:00:00,90.67,90.72,90.6,90.7,9617.0,71.3296,71.3689,71.2745,71.3532,9617.0
2017-12-22 12:30:00,90.68,90.72,90.65,90.66,6761.0,71.3375,71.3689,71.3139,71.3217,6761.0
2017-12-22 13:00:00,90.62,90.74,90.57,90.7,5528.0,71.2903,71.3847,71.2509,71.3532,5528.0
2017-12-22 13:30:00,90.7,90.9,90.66,90.85,10290.0,71.3532,71.5105,71.3217,71.4712,10290.0
2017-12-22 14:00:00,90.83,90.94,90.82,90.91,4387.0,71.4555,71.542,71.4476,71.5184,4387.0
2017-12-22 14:30:00,90.95,91.0,90.82,90.92,16519.0,71.5499,71.5892,71.4476,71.5263,16519.0
2017-12-22 15:00:00,90.95,90.99,90.78,90.86,20032.0,71.5499,71.5813,71.4161,71.4791,20032.0
2017-12-22 15:30:00,90.84,90.94,90.83,90.9,52668.0,71.4633,71.542,71.4555,71.5105,52668.0
2017-12-26 09:30:00,90.85,91.06,90.65,90.96,23691.0,71.4712,71.6364,71.3139,71.5577,23691.0
2017-12-26 10:00:00,91.0,91.12,90.84,90.88,51146.0,71.5892,71.6836,71.4633,71.4948,51146.0
2017-12-26 10:30:00,90.91,91.34,90.91,91.25,60339.0,71.5184,71.8567,71.5184,71.7859,60339.0
2017-12-26 11:00:00,91.3,91.34,91.2,91.25,5934.0,71.8252,71.8567,71.7466,71.7859,5934.0
2017-12-26 11:30:00,91.27,91.27,91.16,91.16,7543.0,71.8016,71.8016,71.7151,71.7151,7543.0
2017-12-26 12:00:00,91.11,91.2,91.11,91.15,4957.0,71.6758,71.7466,71.6758,71.7072,4957.0
2017-12-26 12:30:00,91.15,91.23,91.13,91.14,6694.0,71.7072,71.7702,71.6915,71.6994,6694.0
2017-12-26 13:00:00,91.15,91.22,91.11,91.22,7700.0,71.7072,71.7623,71.6758,71.7623,7700.0
2017-12-26 13:30:00,91.19,91.33,91.15,91.26,29861.0,71.7387,71.8488,71.7072,71.7938,29861.0
2017-12-26 14:00:00,91.28,91.35,91.22,91.29,32344.0,71.8095,71.8646,71.7623,71.8174,32344.0
2017-12-26 14:30:00,91.26,91.36,91.19,91.31,36302.0,71.7938,71.8724,71.7387,71.8331,36302.0
2017-12-26 15:00:00,91.32,91.32,91.15,91.18,18038.0,71.841,71.841,71.7072,71.7308,18038.0
2017-12-26 15:30:00,91.17,91.21,91.11,91.16,73270.0,71.723,71.7544,71.6758,71.7151,73270.0
2017-12-27 09:30:00,91.52,91.65,91.25,91.35,11861.0,71.9983,72.1006,71.7859,71.8646,11861.0
2017-12-27 10:00:00,91.25,91.51,91.18,91.43,8834.0,71.7859,71.9904,71.7308,71.9275,8834.0
2017-12-27 10:30:00,91.39,91.54,91.17,91.51,11414.0,71.896,72.014,71.723,71.9904,11414.0
2017-12-27 11:00:00,91.5,91.53,91.28,91.32,10475.0,71.9826,72.0062,71.8095,71.841,10475.0
2017-12-27 11:30:00,91.41,91.54,91.38,91.49,14150.0,71.9118,72.014,71.8882,71.9747,14150.0
2017-12-27 12:00:00,91.46,91.48,91.36,91.41,16502.0,71.9511,71.9668,71.8724,71.9118,16502.0
2017-12-27 12:30:00,91.44,91.44,91.25,91.39,21589.0,71.9354,71.9354,71.7859,71.896,21589.0
2017-12-27 13:00:00,91.38,91.44,91.34,91.43,10477.0,71.8882,71.9354,71.8567,71.9275,10477.0
2017-12-27 13:30:00,91.41,91.52,91.38,91.44,9651.0,71.9118,71.9983,71.8882,71.9354,9651.0
2017-12-27 14:00:00,91.46,91.48,91.39,91.45,10061.0,71.9511,71.9668,71.896,71.9432,10061.0
2017-12-27 14:30:00,91.45,91.5,91.34,91.46,14833.0,71.9432,71.9826,71.8567,71.9511,14833.0
2017-12-27 15:00:00,91.46,91.47,91.3,91.43,22437.0,71.9511,71.959,71.8252,71.9275,22437.0
2017-12-27 15:30:00,91.45,91.54,91.42,91.47,78217.0,71.9432,72.014,71.9196,71.959,78217.0
2017-12-28 09:30:00,91.56,91.63,91.02,91.02,15318.0,72.0298,72.0848,71.6049,71.6049,15318.0
2017-12-28 10:00:00,91.04,91.54,91.04,91.43,22532.0,71.6207,72.014,71.6207,71.9275,22532.0
2017-12-28 10:30:00,91.41,91.75,91.4,91.72,12231.0,71.9118,72.1792,71.9039,72.1556,12231.0
2017-12-28 11:00:00,91.74,91.84,91.59,91.84,8119.0,72.1714,72.25,72.0534,72.25,8119.0
2017-12-28 11:30:00,91.79,91.81,91.62,91.69,8017.0,72.2107,72.2264,72.077,72.132,8017.0
2017-12-28 12:00:00,91.69,91.7,91.37,91.44,39791.0,72.132,72.1399,71.8803,71.9354,39791.0
2017-12-28 12:30:00,91.45,91.45,91.31,91.38,15328.0,71.9432,71.9432,71.8331,71.8882,15328.0
2017-12-28 13:00:00,91.35,91.42,91.32,91.36,7698.0,71.8646,71.9196,71.841,71.8724,7698.0
2017-12-28 13:30:00,91.38,91.42,91.33,91.38,9559.0,71.8882,71.9196,71.8488,71.8882,9559.0
2017-12-28 14:00:00,91.4,91.4,91.31,91.34,11058.0,71.9039,71.9039,71.8331,71.8567,11058.0
2017-12-28 14:30:00,91.34,91.53,91.34,91.45,16961.0,71.8567,72.0062,71.8567,71.9432,16961.0
2017-12-28 15:00:00,91.51,91.59,91.44,91.56,96595.0,71.9904,72.0534,71.9354,72.0298,96595.0
2017-12-28 15:30:00,91.56,91.76,91.52,91.71,154944.0,72.0298,72.1871,71.9983,72.1478,154944.0
2017-12-29 09:30:00,91.83,91.91,91.35,91.87,10936.0,72.2422,72.3051,71.8646,72.2736,10936.0
2017-12-29 10:00:00,91.86,91.88,91.53,91.79,14575.0,72.2658,72.2815,72.0062,72.2107,14575.0
2017-12-29 10:30:00,91.79,91.81,91.62,91.73,25732.0,72.2107,72.2264,72.077,72.1635,25732.0
2017-12-29 11:00:00,91.76,91.86,91.71,91.86,20750.0,72.1871,72.2658,72.1478,72.2658,20750.0
2017-12-29 11:30:00,91.85,92.02,91.82,92.02,15566.0,72.2579,72.3916,72.2343,72.3916,15566.0
2017-12-29 12:00:00,92.0,92.18,91.96,92.02,10120.0,72.3759,72.5175,72.3444,72.3916,10120.0
2017-12-29 12:30:00,92.02,92.05,91.98,92.0,4700.0,72.3916,72.4152,72.3602,72.3759,4700.0
2017-12-29 13:00:00,92.0,92.1,91.92,92.1,6289.0,72.3759,72.4546,72.313,72.4546,6289.0
2017-12-29 13:30:00,92.11,92.16,92.03,92.03,15064.0,72.4624,72.5018,72.3995,72.3995,15064.0
2017-12-29 14:00:00,92.06,92.1,91.99,92.02,7677.0,72.4231,72.4546,72.368,72.3916,7677.0
2017-12-29 14:30:00,91.98,92.0,91.87,91.87,10975.0,72.3602,72.3759,72.2736,72.2736,10975.0
2017-12-29 15:00:00,91.89,92.01,91.85,91.99,13487.0,72.2894,72.3838,72.2579,72.368,13487.0
2017-12-29 15:30:00,91.98,92.11,91.94,92.05,117787.0,72.3602,72.4624,72.3287,72.4152,117787.0
2018-01-02 09:30:00,91.97,91.97,91.04,91.33,14099.0,72.3523,72.3523,71.6207,71.8488,14099.0
2018-01-02 10:00:00,91.32,91.71,91.32,91.68,11864.0,71.841,72.1478,71.841,72.1242,11864.0
2018-01-02 10:30:00,91.68,91.88,91.58,91.77,14100.0,72.1242,72.2815,72.0455,72.195,14100.0
2018-01-02 11:00:00,91.74,91.84,91.71,91.82,13100.0,72.1714,72.25,72.1478,72.2343,13100.0
2018-01-02 11:30:00,91.81,92.09,91.81,92.04,16605.0,72.2264,72.4467,72.2264,72.4074,16605.0
2018-01-02 12:00:00,92.04,92.04,91.91,91.96,6212.0,72.4074,72.4074,72.3051,72.3444,6212.0
2018-01-02 12:30:00,91.94,91.95,91.62,91.76,10902.0,72.3287,72.3366,72.077,72.1871,10902.0
2018-01-02 13:00:00,91.76,91.8,91.58,91.62,9985.0,72.1871,72.2186,72.0455,72.077,9985.0
2018-01-02 13:30:00,91.54,91.63,91.46,91.62,14455.0,72.014,72.0848,71.9511,72.077,14455.0
2018-01-02 14:00:00,91.61,91.63,91.52,91.53,14232.0,72.0691,72.0848,71.9983,72.0062,14232.0
2018-01-02 14:30:00,91.52,91.65,91.49,91.58,23282.0,71.9983,72.1006,71.9747,72.0455,23282.0
2018-01-02 15:00:00,91.57,91.74,91.56,91.7,26853.0,72.0376,72.1714,72.0298,72.1399,26853.0
2018-01-02 15:30:00,91.71,91.72,91.45,91.52,77121.0,72.1478,72.1556,71.9432,71.9983,77121.0
2018-01-03 09:30:00,91.46,91.78,91.29,91.65,18813.0,71.9511,72.2028,71.8174,72.1006,18813.0
2018-01-03 10:00:00,91.65,91.83,91.33,91.41,29731.0,72.1006,72.2422,71.8488,71.9118,29731.0
2018-01-03 10:30:00,91.45,91.64,91.44,91.52,13255.0,71.9432,72.0927,71.9354,71.9983,13255.0
2018-01-03 11:00:00,91.48,91.54,91.35,91.4,19157.0,71.9668,72.014,71.8646,71.9039,19157.0
2018-01-03 11:30:00,91.39,91.39,91.27,91.37,23702.0,71.896,71.896,71.8016,71.8803,23702.0
2018-01-03 12:00:00,91.37,91.37,91.09,91.2,12326.0,71.8803,71.8803,71.66,71.7466,12326.0
2018-01-03 12:30:00,91.22,91.5,91.21,91.5,10609.0,71.7623,71.9826,71.7544,71.9826,10609.0
2018-01-03 13:00:00,91.5,91.52,91.43,91.45,16626.0,71.9826,71.9983,71.9275,71.9432,16626.0
2018-01-03 13:30:00,91.41,91.47,91.38,91.39,9000.0,71.9118,71.959,71.8882,71.896,9000.0
2018-01-03 14:00:00,91.34,92.02,91.22,91.45,27914.0,71.8567,72.3916,71.7623,71.9432,27914.0
2018-01-03 14:30:00,91.45,91.69,91.38,91.66,25040.0,71.9432,72.132,71.8882,72.1084,25040.0
2018-01-03 15:00:00,91.64,91.95,91.59,91.59,30751.0,72.0927,72.3366,72.0534,72.0534,30751.0
2018-01-03 15:30:00,91.61,91.69,91.52,91.65,76620.0,72.0691,72.132,71.9983,72.1006,76620.0
2018-01-04 09:30:00,91.43,91.82,90.63,90.76,26991.0,71.9275,72.2343,71.2981,71.4004,26991.0
2018-01-04 10:00:00,90.68,90.68,90.44,90.6,51181.0,71.3375,71.3375,71.1487,71.2745,51181.0
2018-01-04 10:30:00,90.59,90.59,89.83,89.95,45174.0,71.2667,71.2667,70.6688,70.7632,45174.0
2018-01-04 11:00:00,89.99,90.38,89.95,90.38,56703.0,70.7947,71.1015,70.7632,71.1015,56703.0
2018-01-04 11:30:00,90.37,90.6,90.02,90.03,46835.0,71.0936,71.2745,70.8183,70.8261,46835.0
2018-01-04 12:00:00,90.01,90.01,89.63,89.68,15407.0,70.8104,70.8104,70.5114,70.5508,15407.0
2018-01-04 12:30:00,89.66,90.0,89.63,89.9,31220.0,70.535,70.8025,70.5114,70.7239,31220.0
2018-01-04 13:00:00,89.89,89.89,89.69,89.79,30118.0,70.716,70.716,70.5586,70.6373,30118.0
2018-01-04 13:30:00,89.79,89.8,89.47,89.5,17490.0,70.6373,70.6452,70.3856,70.4092,17490.0
2018-01-04 14:00:00,89.48,89.52,89.42,89.45,24490.0,70.3934,70.4249,70.3462,70.3698,24490.0
2018-01-04 14:30:00,89.44,89.44,89.03,89.04,40778.0,70.362,70.362,70.0394,70.0473,40778.0
2018-01-04 15:00:00,89.04,89.04,88.7,88.8,48471.0,70.0473,70.0473,69.7798,69.8585,48471.0
2018-01-04 15:30:00,88.8,89.04,88.65,88.71,123971.0,69.8585,70.0473,69.7405,69.7877,123971.0
2018-01-05 09:30:00,88.71,88.81,88.27,88.27,18564.0,69.7877,69.8664,69.4415,69.4415,18564.0
2018-01-05 10:00:00,88.34,88.73,88.3,88.42,53093.0,69.4966,69.8034,69.4651,69.5595,53093.0
2018-01-05 10:30:00,88.41,88.57,88.21,88.29,34058.0,69.5517,69.6775,69.3943,69.4573,34058.0
2018-01-05 11:00:00,88.29,88.78,88.29,88.71,40885.0,69.4573,69.8428,69.4573,69.7877,40885.0
2018-01-05 11:30:00,88.73,88.97,88.67,88.76,20310.0,69.8034,69.9922,69.7562,69.827,20310.0
2018-01-05 12:00:00,88.75,88.85,88.54,88.58,22475.0,69.8192,69.8978,69.6539,69.6854,22475.0
2018-01-05 12:30:00,88.52,88.52,88.31,88.45,14679.0,69.6382,69.6382,69.473,69.5831,14679.0
2018-01-05 13:00:00,88.45,88.47,88.28,88.41,10286.0,69.5831,69.5989,69.4494,69.5517,10286.0
2018-01-05 13:30:00,88.41,88.41,88.25,88.39,9849.0,69.5517,69.5517,69.4258,69.5359,9849.0
2018-01-05 14:00:00,88.4,88.5,88.37,88.44,12435.0,69.5438,69.6225,69.5202,69.5753,12435.0
2018-01-05 14:30:00,88.44,88.49,88.34,88.37,21542.0,69.5753,69.6146,69.4966,69.5202,21542.0
2018-01-05 15:00:00,88.38,88.4,88.31,88.4,31018.0,69.5281,69.5438,69.473,69.5438,31018.0
2018-01-05 15:30:00,88.4,88.44,88.21,88.37,109918.0,69.5438,69.5753,69.3943,69.5202,109918.0
2018-01-08 09:30:00,88.58,89.45,88.0,89.45,45465.0,69.6854,70.3698,69.2291,70.3698,45465.0
2018-01-08 10:00:00,89.45,89.48,89.02,89.25,21142.0,70.3698,70.3934,70.0316,70.2125,21142.0
2018-01-08 10:30:00,89.26,89.32,89.0,89.05,23300.0,70.2204,70.2676,70.0158,70.0552,23300.0
2018-01-08 11:00:00,89.02,89.14,88.84,89.14,18372.0,70.0316,70.126,69.89,70.126,18372.0
2018-01-08 11:30:00,89.21,89.26,89.06,89.1,19755.0,70.181,70.2204,70.063,70.0945,19755.0
2018-01-08 12:00:00,89.06,89.13,88.88,88.94,19810.0,70.063,70.1181,69.9214,69.9686,19810.0
2018-01-08 12:30:00,88.94,89.2,88.93,89.11,10758.0,69.9686,70.1732,69.9608,70.1024,10758.0
2018-01-08 13:00:00,89.11,89.29,89.11,89.28,16620.0,70.1024,70.244,70.1024,70.2361,16620.0
2018-01-08 13:30:00,89.28,89.49,89.26,89.48,26251.0,70.2361,70.4013,70.2204,70.3934,26251.0
2018-01-08 14:00:00,89.48,89.58,89.43,89.54,16271.0,70.3934,70.4721,70.3541,70.4406,16271.0
2018-01-08 14:30:00,89.53,89.58,89.46,89.55,22763.0,70.4328,70.4721,70.3777,70.4485,22763.0
2018-01-08 15:00:00,89.55,89.56,89.36,89.39,16987.0,70.4485,70.4564,70.299,70.3226,16987.0
2018-01-08 15:30:00,89.39,89.59,89.34,89.41,58568.0,70.3226,70.48,70.2833,70.3384,58568.0
2018-01-09 09:30:00,89.42,89.42,88.81,88.82,20790.0,70.3462,70.3462,69.8664,69.8742,20790.0
2018-01-09 10:00:00,88.94,89.04,88.8,88.97,14541.0,69.9686,70.0473,69.8585,69.9922,14541.0
2018-01-09 10:30:00,88.96,89.0,88.71,88.71,12213.0,69.9844,70.0158,69.7877,69.7877,12213.0
2018-01-09 11:00:00,88.67,88.74,88.37,88.48,12896.0,69.7562,69.8113,69.5202,69.6067,12896.0
2018-01-09 11:30:00,88.44,88.51,88.3,88.33,6179.0,69.5753,69.6303,69.4651,69.4887,6179.0
2018-01-09 12:00:00,88.29,88.36,88.22,88.31,6531.0,69.4573,69.5123,69.4022,69.473,6531.0
2018-01-09 12:30:00,88.35,88.35,88.15,88.31,5626.0,69.5045,69.5045,69.3471,69.473,5626.0
2018-01-09 13:00:00,88.29,88.31,88.15,88.28,5916.0,69.4573,69.473,69.3471,69.4494,5916.0
2018-01-09 13:30:00,88.32,88.36,88.27,88.3,7177.0,69.4809,69.5123,69.4415,69.4651,7177.0
2018-01-09 14:00:00,88.32,88.34,88.02,88.02,8782.0,69.4809,69.4966,69.2449,69.2449,8782.0
2018-01-09 14:30:00,88.04,88.09,87.9,88.04,15563.0,69.2606,69.2999,69.1505,69.2606,15563.0
2018-01-09 15:00:00,88.05,88.1,87.99,88.09,10839.0,69.2685,69.3078,69.2213,69.2999,10839.0
2018-01-09 15:30:00,88.09,88.26,88.05,88.26,109745.0,69.2999,69.4337,69.2685,69.4337,109745.0
2018-01-10 09:30:00,87.56,87.56,86.51,86.56,24833.0,68.883,68.883,68.057,68.0963,24833.0
2018-01-10 10:00:00,86.58,86.68,86.46,86.46,33492.0,68.112,68.1907,68.0176,68.0176,33492.0
2018-01-10 10:30:00,86.43,86.55,86.3,86.3,28788.0,67.994,68.0884,67.8917,67.8917,28788.0
2018-01-10 11:00:00,86.31,86.35,86.1,86.11,22776.0,67.8996,67.9311,67.7344,67.7423,22776.0
2018-01-10 11:30:00,86.13,86.14,85.69,85.71,38475.0,67.758,67.7659,67.4119,67.4276,38475.0
2018-01-10 12:00:00,85.67,86.1,85.47,86.1,46705.0,67.3961,67.7344,67.2388,67.7344,46705.0
2018-01-10 12:30:00,86.1,86.11,85.66,85.81,44638.0,67.7344,67.7423,67.3883,67.5063,44638.0
2018-01-10 13:00:00,85.79,86.18,85.74,86.11,53633.0,67.4905,67.7973,67.4512,67.7423,53633.0
2018-01-10 13:30:00,86.09,86.09,85.84,85.9,27599.0,67.7265,67.7265,67.5299,67.5771,27599.0
2018-01-10 14:00:00,85.9,86.02,85.8,85.98,37071.0,67.5771,67.6715,67.4984,67.64,37071.0
2018-01-10 14:30:00,86.02,86.41,85.98,86.4,27929.0,67.6715,67.9783,67.64,67.9704,27929.0
2018-01-10 15:00:00,86.41,86.57,86.38,86.42,36480.0,67.9783,68.1042,67.9547,67.9862,36480.0
2018-01-10 15:30:00,86.47,86.68,86.47,86.61,120136.0,68.0255,68.1907,68.0255,68.1356,120136.0
2018-01-11 09:30:00,86.8,87.06,86.69,86.79,19969.0,68.2851,68.4896,68.1986,68.2772,19969.0
2018-01-11 10:00:00,86.81,86.84,86.15,86.33,10527.0,68.293,68.3166,67.7737,67.9154,10527.0
2018-01-11 10:30:00,86.36,86.38,86.16,86.29,11387.0,67.939,67.9547,67.7816,67.8839,11387.0
2018-01-11 11:00:00,86.35,86.37,85.79,85.84,12552.0,67.9311,67.9468,67.4905,67.5299,12552.0
2018-01-11 11:30:00,85.85,85.9,85.72,85.8,20507.0,67.5377,67.5771,67.4355,67.4984,20507.0
2018-01-11 12:00:00,85.78,85.84,85.68,85.77,19915.0,67.4827,67.5299,67.404,67.4748,19915.0
2018-01-11 12:30:00,85.76,85.94,85.75,85.83,17519.0,67.4669,67.6085,67.4591,67.522,17519.0
2018-01-11 13:00:00,85.82,85.92,85.72,85.72,12115.0,67.5141,67.5928,67.4355,67.4355,12115.0
2018-01-11 13:30:00,85.72,85.78,85.66,85.76,8083.0,67.4355,67.4827,67.3883,67.4669,8083.0
2018-01-11 14:00:00,85.76,85.87,85.64,85.83,36816.0,67.4669,67.5535,67.3725,67.522,36816.0
2018-01-11 14:30:00,85.84,85.96,85.78,85.81,29373.0,67.5299,67.6243,67.4827,67.5063,29373.0
2018-01-11 15:00:00,85.79,85.8,85.54,85.56,23839.0,67.4905,67.4984,67.2939,67.3096,23839.0
2018-01-11 15:30:00,85.58,85.7,85.44,85.55,70776.0,67.3253,67.4197,67.2152,67.3017,70776.0
2018-01-12 09:30:00,85.54,85.6,85.12,85.23,18962.0,67.2939,67.3411,66.9635,67.05,18962.0
2018-01-12 10:00:00,85.16,85.22,84.82,84.83,65201.0,66.9949,67.0421,66.7274,66.7353,65201.0
2018-01-12 10:30:00,84.79,84.93,84.54,84.78,73675.0,66.7038,66.814,66.5072,66.696,73675.0
2018-01-12 11:00:00,84.86,84.89,84.36,84.51,20662.0,66.7589,66.7825,66.3656,66.4836,20662.0
2018-01-12 11:30:00,84.47,84.6,84.34,84.48,17591.0,66.4521,66.5544,66.3498,66.46,17591.0
2018-01-12 12:00:00,84.47,84.53,84.26,84.5,29083.0,66.4521,66.4993,66.2869,66.4757,29083.0
2018-01-12 12:30:00,84.48,84.53,84.43,84.52,17099.0,66.46,66.4993,66.4206,66.4914,17099.0
2018-01-12 13:00:00,84.49,84.55,84.39,84.49,9902.0,66.4678,66.515,66.3892,66.4678,9902.0
2018-01-12 13:30:00,84.49,84.49,84.37,84.45,14351.0,66.4678,66.4678,66.3734,66.4364,14351.0
2018-01-12 14:00:00,84.44,84.63,84.4,84.57,21063.0,66.4285,66.578,66.397,66.5308,21063.0
2018-01-12 14:30:00,84.59,84.66,84.52,84.54,35742.0,66.5465,66.6016,66.4914,66.5072,35742.0
2018-01-12 15:00:00,84.56,84.82,84.55,84.77,34503.0,66.5229,66.7274,66.515,66.6881,34503.0
2018-01-12 15:30:00,84.76,84.88,84.65,84.77,79392.0,66.6802,66.7746,66.5937,66.6881,79392.0
2018-01-16 09:30:00,85.0,86.68,84.98,86.56,29741.0,66.869,68.1907,66.8533,68.0963,29741.0
2018-01-16 10:00:00,86.58,86.58,86.0,86.02,11346.0,68.112,68.112,67.6557,67.6715,11346.0
2018-01-16 10:30:00,86.05,86.05,85.67,85.67,26767.0,67.6951,67.6951,67.3961,67.3961,26767.0
2018-01-16 11:00:00,85.59,85.76,85.43,85.7,26429.0,67.3332,67.4669,67.2073,67.4197,26429.0
2018-01-16 11:30:00,85.73,86.07,85.56,85.98,17018.0,67.4433,67.7108,67.3096,67.64,17018.0
2018-01-16 12:00:00,85.98,86.17,85.86,85.88,29714.0,67.64,67.7895,67.5456,67.5613,29714.0
2018-01-16 12:30:00,85.85,85.89,85.79,85.88,10714.0,67.5377,67.5692,67.4905,67.5613,10714.0
2018-01-16 13:00:00,85.88,86.2,85.88,86.05,17642.0,67.5613,67.8131,67.5613,67.6951,17642.0
2018-01-16 13:30:00,86.08,86.13,85.99,86.13,8348.0,67.7187,67.758,67.6479,67.758,8348.0
2018-01-16 14:00:00,86.11,86.17,86.02,86.07,24851.0,67.7423,67.7895,67.6715,67.7108,24851.0
2018-01-16 14:30:00,86.08,86.1,85.87,86.0,8048.0,67.7187,67.7344,67.5535,67.6557,8048.0
2018-01-16 15:00:00,86.03,86.07,85.85,85.86,26636.0,67.6793,67.7108,67.5377,67.5456,26636.0
2018-01-16 15:30:00,85.85,85.87,85.45,85.49,54731.0,67.5377,67.5535,67.2231,67.2545,54731.0
2018-01-17 09:30:00,85.94,86.07,83.52,85.61,67935.0,67.6085,67.7108,65.7047,67.3489,67935.0
2018-01-17 10:00:00,85.55,85.77,85.24,85.7,29528.0,67.3017,67.4748,67.0579,67.4197,29528.0
2018-01-17 10:30:00,85.7,85.91,85.61,85.61,16183.0,67.4197,67.5849,67.3489,67.3489,16183.0
2018-01-17 11:00:00,85.63,85.69,85.31,85.37,13896.0,67.3647,67.4119,67.1129,67.1601,13896.0
2018-01-17 11:30:00,85.35,85.43,85.22,85.28,5462.0,67.1444,67.2073,67.0421,67.0893,5462.0
2018-01-17 12:00:00,85.3,85.54,85.3,85.47,8211.0,67.1051,67.2939,67.1051,67.2388,8211.0
2018-01-17 12:30:00,85.47,85.52,85.44,85.5,12927.0,67.2388,67.2781,67.2152,67.2624,12927.0
2018-01-17 13:00:00,85.51,85.59,85.49,85.49,17011.0,67.2703,67.3332,67.2545,67.2545,17011.0
2018-01-17 13:30:00,85.51,85.69,85.5,85.55,16789.0,67.2703,67.4119,67.2624,67.3017,16789.0
2018-01-17 14:00:00,85.53,85.67,85.53,85.59,14130.0,67.286,67.3961,67.286,67.3332,14130.0
2018-01-17 14:30:00,85.59,85.65,85.58,85.64,20756.0,67.3332,67.3804,67.3253,67.3725,20756.0
2018-01-17 15:00:00,85.64,85.7,85.49,85.51,33676.0,67.3725,67.4197,67.2545,67.2703,33676.0
2018-01-17 15:30:00,85.53,85.62,85.46,85.5,72053.0,67.286,67.3568,67.2309,67.2624,72053.0
2018-01-18 09:30:00,85.01,85.17,84.3,84.3,24516.0,66.8769,67.0028,66.3184,66.3184,24516.0
2018-01-18 10:00:00,84.35,84.49,84.14,84.23,54540.0,66.3577,66.4678,66.1925,66.2633,54540.0
2018-01-18 10:30:00,84.23,84.5,84.23,84.42,35411.0,66.2633,66.4757,66.2633,66.4128,35411.0
2018-01-18 11:00:00,84.51,84.55,84.32,84.4,22316.0,66.4836,66.515,66.3341,66.397,22316.0
2018-01-18 11:30:00,84.41,84.46,84.3,84.46,15513.0,66.4049,66.4442,66.3184,66.4442,15513.0
2018-01-18 12:00:00,84.44,84.8,84.43,84.76,17055.0,66.4285,66.7117,66.4206,66.6802,17055.0
2018-01-18 12:30:00,84.79,84.89,84.63,84.73,9897.0,66.7038,66.7825,66.578,66.6566,9897.0
2018-01-18 13:00:00,84.72,84.94,84.68,84.74,8634.0,66.6488,66.8218,66.6173,66.6645,8634.0
2018-01-18 13:30:00,84.75,84.79,84.7,84.72,14504.0,66.6724,66.7038,66.633,66.6488,14504.0
2018-01-18 14:00:00,84.72,84.82,84.69,84.75,11002.0,66.6488,66.7274,66.6252,66.6724,11002.0
2018-01-18 14:30:00,84.81,84.89,84.78,84.89,17538.0,66.7196,66.7825,66.696,66.7825,17538.0
2018-01-18 15:00:00,84.88,84.96,84.77,84.79,16881.0,66.7746,66.8376,66.6881,66.7038,16881.0
2018-01-18 15:30:00,84.78,84.78,84.52,84.72,50926.0,66.696,66.696,66.4914,66.6488,50926.0
2018-01-19 09:30:00,84.77,84.96,84.52,84.84,15106.0,66.6881,66.8376,66.4914,66.7432,15106.0
2018-01-19 10:00:00,84.83,84.99,84.63,84.92,13055.0,66.7353,66.8612,66.578,66.8061,13055.0
2018-01-19 10:30:00,84.88,84.92,84.69,84.75,8242.0,66.7746,66.8061,66.6252,66.6724,8242.0
2018-01-19 11:00:00,84.83,84.92,84.78,84.85,12604.0,66.7353,66.8061,66.696,66.751,12604.0
2018-01-19 11:30:00,84.87,84.91,84.78,84.84,6148.0,66.7668,66.7982,66.696,66.7432,6148.0
2018-01-19 12:00:00,84.87,84.87,84.8,84.85,5507.0,66.7668,66.7668,66.7117,66.751,5507.0
2018-01-19 12:30:00,84.82,84.83,84.73,84.78,6801.0,66.7274,66.7353,66.6566,66.696,6801.0
2018-01-19 13:00:00,84.74,84.74,84.65,84.71,6003.0,66.6645,66.6645,66.5937,66.6409,6003.0
2018-01-19 13:30:00,84.7,84.74,84.67,84.73,4645.0,66.633,66.6645,66.6094,66.6566,4645.0
2018-01-19 14:00:00,84.75,84.79,84.68,84.68,11619.0,66.6724,66.7038,66.6173,66.6173,11619.0
2018-01-19 14:30:00,84.7,84.8,84.68,84.8,6245.0,66.633,66.7117,66.6173,66.7117,6245.0
2018-01-19 15:00:00,84.75,84.81,84.66,84.78,4756.0,66.6724,66.7196,66.6016,66.696,4756.0
2018-01-19 15:30:00,84.86,84.88,84.74,84.82,103676.0,66.7589,66.7746,66.6645,66.7274,103676.0
2018-01-22 09:30:00,84.45,85.05,84.45,84.99,47222.0,66.4364,66.9084,66.4364,66.8612,47222.0
2018-01-22 10:00:00,85.0,85.24,84.97,85.12,33670.0,66.869,67.0579,66.8454,66.9635,33670.0
2018-01-22 10:30:00,85.06,85.16,84.99,85.02,14309.0,66.9162,66.9949,66.8612,66.8848,14309.0
2018-01-22 11:00:00,85.01,85.08,84.95,84.95,23135.0,66.8769,66.932,66.8297,66.8297,23135.0
2018-01-22 11:30:00,85.0,85.06,84.97,85.04,13536.0,66.869,66.9162,66.8454,66.9005,13536.0
2018-01-22 12:00:00,85.04,85.08,84.92,85.06,20985.0,66.9005,66.932,66.8061,66.9162,20985.0
2018-01-22 12:30:00,85.06,85.41,85.06,85.38,25525.0,66.9162,67.1916,66.9162,67.168,25525.0
2018-01-22 13:00:00,85.39,85.57,85.38,85.47,8672.0,67.1759,67.3175,67.168,67.2388,8672.0
2018-01-22 13:30:00,85.43,85.47,85.34,85.46,9259.0,67.2073,67.2388,67.1365,67.2309,9259.0
2018-01-22 14:00:00,85.47,85.58,85.43,85.46,12657.0,67.2388,67.3253,67.2073,67.2309,12657.0
2018-01-22 14:30:00,85.43,85.6,85.43,85.6,12575.0,67.2073,67.3411,67.2073,67.3411,12575.0
2018-01-22 15:00:00,85.59,85.62,85.5,85.55,17426.0,67.3332,67.3568,67.2624,67.3017,17426.0
2018-01-22 15:30:00,85.56,85.76,85.53,85.68,62838.0,67.3096,67.4669,67.286,67.404,62838.0
2018-01-23 09:30:00,86.16,86.68,85.95,86.61,18445.0,67.7816,68.1907,67.6164,68.1356,18445.0
2018-01-23 10:00:00,86.58,86.71,86.19,86.67,16679.0,68.112,68.2143,67.8052,68.1828,16679.0
2018-01-23 10:30:00,86.68,86.91,86.58,86.85,23949.0,68.1907,68.3716,68.112,68.3244,23949.0
2018-01-23 11:00:00,86.85,86.85,86.63,86.84,17537.0,68.3244,68.3244,68.1514,68.3166,17537.0
2018-01-23 11:30:00,86.83,86.96,86.71,86.94,13093.0,68.3087,68.411,68.2143,68.3952,13093.0
2018-01-23 12:00:00,86.92,86.93,86.69,86.72,15261.0,68.3795,68.3874,68.1986,68.2222,15261.0
2018-01-23 12:30:00,86.71,86.71,86.53,86.56,7000.0,68.2143,68.2143,68.0727,68.0963,7000.0
2018-01-23 13:00:00,86.58,86.62,86.48,86.5,11222.0,68.112,68.1435,68.0334,68.0491,11222.0
2018-01-23 13:30:00,86.5,86.75,86.48,86.6,12978.0,68.0491,68.2458,68.0334,68.1278,12978.0
2018-01-23 14:00:00,86.61,86.71,86.51,86.62,7911.0,68.1356,68.2143,68.057,68.1435,7911.0
2018-01-23 14:30:00,86.64,86.79,86.62,86.72,11814.0,68.1592,68.2772,68.1435,68.2222,11814.0
2018-01-23 15:00:00,86.72,86.89,86.72,86.8,14309.0,68.2222,68.3559,68.2222,68.2851,14309.0
2018-01-23 15:30:00,86.79,87.09,86.78,87.04,43723.0,68.2772,68.5132,68.2694,68.4739,43723.0
2018-01-24 09:30:00,86.94,87.11,86.72,86.83,11838.0,68.3952,68.529,68.2222,68.3087,11838.0
2018-01-24 10:00:00,86.8,86.91,86.71,86.71,13617.0,68.2851,68.3716,68.2143,68.2143,13617.0
2018-01-24 10:30:00,86.69,87.03,86.65,86.95,23845.0,68.1986,68.466,68.1671,68.4031,23845.0
2018-01-24 11:00:00,86.89,86.9,86.56,86.58,22012.0,68.3559,68.3638,68.0963,68.112,22012.0
2018-01-24 11:30:00,86.53,86.69,86.48,86.67,12408.0,68.0727,68.1986,68.0334,68.1828,12408.0
2018-01-24 12:00:00,86.63,86.82,86.57,86.61,11162.0,68.1514,68.3008,68.1042,68.1356,11162.0
2018-01-24 12:30:00,86.56,86.9,86.54,86.9,9198.0,68.0963,68.3638,68.0806,68.3638,9198.0
2018-01-24 13:00:00,86.86,86.96,86.6,86.87,9870.0,68.3323,68.411,68.1278,68.3402,9870.0
2018-01-24 13:30:00,86.93,87.08,86.8,86.85,14400.0,68.3874,68.5054,68.2851,68.3244,14400.0
2018-01-24 14:00:00,86.8,86.85,86.46,86.59,18799.0,68.2851,68.3244,68.0176,68.1199,18799.0
2018-01-24 14:30:00,86.59,86.59,86.33,86.42,21308.0,68.1199,68.1199,67.9154,67.9862,21308.0
2018-01-24 15:00:00,86.42,86.45,86.33,86.4,27528.0,67.9862,68.0098,67.9154,67.9704,27528.0
2018-01-24 15:30:00,86.39,86.6,86.3,86.47,64993.0,67.9626,68.1278,67.8917,68.0255,64993.0
2018-01-25 09:30:00,86.61,87.05,86.25,86.41,25921.0,68.1356,68.4818,67.8524,67.9783,25921.0
2018-01-25 10:00:00,86.45,86.83,86.45,86.55,12575.0,68.0098,68.3087,68.0098,68.0884,12575.0
2018-01-25 10:30:00,86.48,86.52,86.23,86.52,10126.0,68.0334,68.0648,67.8367,68.0648,10126.0
2018-01-25 11:00:00,86.54,86.55,86.36,86.48,9947.0,68.0806,68.0884,67.939,68.0334,9947.0
2018-01-25 11:30:00,86.45,86.49,86.18,86.27,15228.0,68.0098,68.0412,67.7973,67.8681,15228.0
2018-01-25 12:00:00,86.23,86.52,86.19,86.4,36942.0,67.8367,68.0648,67.8052,67.9704,36942.0
2018-01-25 12:30:00,86.42,86.45,86.28,86.35,7976.0,67.9862,68.0098,67.876,67.9311,7976.0
2018-01-25 13:00:00,86.33,86.55,86.32,86.55,10636.0,67.9154,68.0884,67.9075,68.0884,10636.0
2018-01-25 13:30:00,86.48,86.66,86.46,86.65,12592.0,68.0334,68.175,68.0176,68.1671,12592.0
2018-01-25 14:00:00,86.64,86.68,86.48,86.5,12455.0,68.1592,68.1907,68.0334,68.0491,12455.0
2018-01-25 14:30:00,86.49,86.55,86.36,86.55,14080.0,68.0412,68.0884,67.939,68.0884,14080.0
2018-01-25 15:00:00,86.55,86.82,86.51,86.8,19558.0,68.0884,68.3008,68.057,68.2851,19558.0
2018-01-25 15:30:00,86.82,87.06,86.72,87.05,57164.0,68.3008,68.4896,68.2222,68.4818,57164.0
2018-01-26 09:30:00,87.17,87.29,86.29,86.47,17334.0,68.5762,68.6706,67.8839,68.0255,17334.0
2018-01-26 10:00:00,86.6,86.64,85.97,86.26,11852.0,68.1278,68.1592,67.6321,67.8603,11852.0
2018-01-26 10:30:00,86.33,86.44,86.26,86.35,11045.0,67.9154,68.0019,67.8603,67.9311,11045.0
2018-01-26 11:00:00,86.26,86.26,86.0,86.19,7895.0,67.8603,67.8603,67.6557,67.8052,7895.0
2018-01-26 11:30:00,86.22,86.35,86.17,86.27,7248.0,67.8288,67.9311,67.7895,67.8681,7248.0
2018-01-26 12:00:00,86.27,86.34,86.24,86.24,5344.0,67.8681,67.9232,67.8445,67.8445,5344.0
2018-01-26 12:30:00,86.23,86.36,86.19,86.27,5554.0,67.8367,67.939,67.8052,67.8681,5554.0
2018-01-26 13:00:00,86.3,86.3,86.06,86.06,26215.0,67.8917,67.8917,67.7029,67.7029,26215.0
2018-01-26 13:30:00,86.08,86.12,85.96,86.05,12952.0,67.7187,67.7501,67.6243,67.6951,12952.0
2018-01-26 14:00:00,85.99,86.34,85.99,86.34,12804.0,67.6479,67.9232,67.6479,67.9232,12804.0
2018-01-26 14:30:00,86.36,86.41,86.24,86.25,7836.0,67.939,67.9783,67.8445,67.8524,7836.0
2018-01-26 15:00:00,86.29,86.53,86.29,86.51,12281.0,67.8839,68.0727,67.8839,68.057,12281.0
2018-01-26 15:30:00,86.5,86.51,86.38,86.47,42710.0,68.0491,68.057,67.9547,68.0255,42710.0
2018-01-29 09:30:00,86.26,86.26,85.23,85.61,14544.0,67.8603,67.8603,67.05,67.3489,14544.0
2018-01-29 10:00:00,85.63,85.72,85.45,85.55,65698.0,67.3647,67.4355,67.2231,67.3017,65698.0
2018-01-29 10:30:00,85.68,85.85,85.58,85.69,10681.0,67.404,67.5377,67.3253,67.4119,10681.0
2018-01-29 11:00:00,85.69,85.78,85.48,85.48,14517.0,67.4119,67.4827,67.2467,67.2467,14517.0
2018-01-29 11:30:00,85.52,85.75,85.48,85.68,13701.0,67.2781,67.4591,67.2467,67.404,13701.0
2018-01-29 12:00:00,85.66,85.72,85.45,85.62,57119.0,67.3883,67.4355,67.2231,67.3568,57119.0
2018-01-29 12:30:00,85.67,85.77,85.65,85.75,6384.0,67.3961,67.4748,67.3804,67.4591,6384.0
2018-01-29 13:00:00,85.78,85.9,85.75,85.85,16179.0,67.4827,67.5771,67.4591,67.5377,16179.0
2018-01-29 13:30:00,85.83,86.0,85.83,85.98,9034.0,67.522,67.6557,67.522,67.64,9034.0
2018-01-29 14:00:00,86.05,86.14,85.99,86.13,14645.0,67.6951,67.7659,67.6479,67.758,14645.0
2018-01-29 14:30:00,86.11,86.29,86.06,86.29,13704.0,67.7423,67.8839,67.7029,67.8839,13704.0
2018-01-29 15:00:00,86.3,86.32,85.9,85.9,14748.0,67.8917,67.9075,67.5771,67.5771,14748.0
2018-01-29 15:30:00,85.9,85.91,85.61,85.61,54689.0,67.5771,67.5849,67.3489,67.3489,54689.0
2018-01-30 09:30:00,85.41,85.68,85.05,85.24,24847.0,67.1916,67.404,66.9084,67.0579,24847.0
2018-01-30 10:00:00,85.33,85.35,85.08,85.16,9140.0,67.1287,67.1444,66.932,66.9949,9140.0
2018-01-30 10:30:00,85.13,85.2,84.93,84.98,13229.0,66.9713,67.0264,66.814,66.8533,13229.0
2018-01-30 11:00:00,85.01,85.16,84.87,85.03,19019.0,66.8769,66.9949,66.7668,66.8926,19019.0
2018-01-30 11:30:00,84.97,85.31,84.97,85.19,9818.0,66.8454,67.1129,66.8454,67.0185,9818.0
2018-01-30 12:00:00,85.21,85.59,85.17,85.47,7744.0,67.0343,67.3332,67.0028,67.2388,7744.0
2018-01-30 12:30:00,85.42,85.51,85.4,85.5,6243.0,67.1995,67.2703,67.1837,67.2624,6243.0
2018-01-30 13:00:00,85.52,85.55,85.34,85.55,19388.0,67.2781,67.3017,67.1365,67.3017,19388.0
2018-01-30 13:30:00,85.46,85.5,85.39,85.48,9057.0,67.2309,67.2624,67.1759,67.2467,9057.0
2018-01-30 14:00:00,85.42,85.52,85.33,85.33,9564.0,67.1995,67.2781,67.1287,67.1287,9564.0
2018-01-30 14:30:00,85.38,85.39,85.09,85.13,16972.0,67.168,67.1759,66.9398,66.9713,16972.0
2018-01-30 15:00:00,85.15,85.19,84.97,85.02,20424.0,66.9871,67.0185,66.8454,66.8848,20424.0
2018-01-30 15:30:00,85.02,85.1,84.91,84.96,91826.0,66.8848,66.9477,66.7982,66.8376,91826.0
2018-01-31 09:30:00,85.09,85.41,84.32,85.23,28939.0,66.9398,67.1916,66.3341,67.05,28939.0
2018-01-31 10:00:00,85.23,86.2,85.16,85.7,32690.0,67.05,67.8131,66.9949,67.4197,32690.0
2018-01-31 10:30:00,85.63,85.64,85.24,85.36,35100.0,67.3647,67.3725,67.0579,67.1523,35100.0
2018-01-31 11:00:00,85.4,85.4,85.0,85.13,26202.0,67.1837,67.1837,66.869,66.9713,26202.0
2018-01-31 11:30:00,85.11,85.11,84.86,85.01,18352.0,66.9556,66.9556,66.7589,66.8769,18352.0
2018-01-31 12:00:00,85.0,85.24,85.0,85.23,11928.0,66.869,67.0579,66.869,67.05,11928.0
2018-01-31 12:30:00,85.22,85.39,85.09,85.39,18187.0,67.0421,67.1759,66.9398,67.1759,18187.0
2018-01-31 13:00:00,85.39,85.81,85.33,85.66,28259.0,67.1759,67.5063,67.1287,67.3883,28259.0
2018-01-31 13:30:00,85.71,85.74,85.4,85.59,16243.0,67.4276,67.4512,67.1837,67.3332,16243.0
2018-01-31 14:00:00,85.59,86.03,85.29,85.49,27221.0,67.3332,67.6793,67.0972,67.2545,27221.0
2018-01-31 14:30:00,85.47,85.67,85.39,85.55,21046.0,67.2388,67.3961,67.1759,67.3017,21046.0
2018-01-31 15:00:00,85.58,85.97,85.48,85.87,20961.0,67.3253,67.6321,67.2467,67.5535,20961.0
2018-01-31 15:30:00,85.85,86.56,85.85,86.55,108819.0,67.5377,68.0963,67.5377,68.0884,108819.0
2018-02-01 09:30:00,86.46,86.84,85.29,85.36,35551.0,68.0176,68.3166,67.0972,67.1523,35551.0
2018-02-01 10:00:00,85.48,85.88,85.21,85.21,44626.0,67.2467,67.5613,67.0343,67.0343,44626.0
2018-02-01 10:30:00,85.27,85.27,83.91,84.37,124588.0,67.0815,67.0815,66.0115,66.3734,124588.0
2018-02-01 11:00:00,84.4,84.49,83.73,83.77,40226.0,66.397,66.4678,65.8699,65.9014,40226.0
2018-02-01 11:30:00,83.74,84.62,83.72,84.3,52038.0,65.8778,66.5701,65.8621,66.3184,52038.0
2018-02-01 12:00:00,84.33,84.49,84.2,84.41,42908.0,66.342,66.4678,66.2397,66.4049,42908.0
2018-02-01 12:30:00,84.4,84.62,84.4,84.53,28505.0,66.397,66.5701,66.397,66.4993,28505.0
2018-02-01 13:00:00,84.57,84.6,84.42,84.53,49594.0,66.5308,66.5544,66.4128,66.4993,49594.0
2018-02-01 13:30:00,84.53,85.02,84.53,84.98,15177.0,66.4993,66.8848,66.4993,66.8533,15177.0
2018-02-01 14:00:00,84.97,84.99,84.45,84.62,35659.0,66.8454,66.8612,66.4364,66.5701,35659.0
2018-02-01 14:30:00,84.69,84.73,84.56,84.73,35180.0,66.6252,66.6566,66.5229,66.6566,35180.0
2018-02-01 15:00:00,84.74,84.76,84.31,84.37,50967.0,66.6645,66.6802,66.3262,66.3734,50967.0
2018-02-01 15:30:00,84.38,84.68,84.02,84.66,200447.0,66.3813,66.6173,66.0981,66.6016,200447.0
2018-02-02 09:30:00,83.66,85.53,82.68,84.55,111508.0,65.8149,67.286,65.0439,66.515,111508.0
2018-02-02 10:00:00,84.65,85.38,84.28,84.56,69321.0,66.5937,67.168,66.3026,66.5229,69321.0
2018-02-02 10:30:00,84.56,84.56,83.6,83.61,70702.0,66.5229,66.5229,65.7677,65.7755,70702.0
2018-02-02 11:00:00,83.76,84.83,83.66,84.5,50229.0,65.8935,66.7353,65.8149,66.4757,50229.0
2018-02-02 11:30:00,84.5,85.05,84.26,84.86,70506.0,66.4757,66.9084,66.2869,66.7589,70506.0
2018-02-02 12:00:00,84.86,85.41,84.78,85.35,92280.0,66.7589,67.1916,66.696,67.1444,92280.0
2018-02-02 12:30:00,85.27,85.54,85.15,85.18,50781.0,67.0815,67.2939,66.9871,67.0107,50781.0
2018-02-02 13:00:00,85.11,85.14,84.47,84.62,46124.0,66.9556,66.9792,66.4521,66.5701,46124.0
2018-02-02 13:30:00,84.59,84.75,83.76,84.06,39699.0,66.5465,66.6724,65.8935,66.1296,39699.0
2018-02-02 14:00:00,84.05,84.28,83.81,83.9,40819.0,66.1217,66.3026,65.9329,66.0037,40819.0
2018-02-02 14:30:00,83.95,84.0,83.05,83.23,82679.0,66.043,66.0824,65.335,65.4766,82679.0
2018-02-02 15:00:00,83.25,83.54,83.15,83.39,75936.0,65.4923,65.7205,65.4137,65.6025,75936.0
2018-02-02 15:30:00,83.42,83.73,83.34,83.38,294439.0,65.6261,65.8699,65.5631,65.5946,294439.0
2018-02-05 09:30:00,83.21,83.84,83.1,83.74,104558.0,65.4609,65.9565,65.3743,65.8778,104558.0
2018-02-05 10:00:00,83.8,83.8,82.89,83.15,47073.0,65.925,65.925,65.2091,65.4137,47073.0
2018-02-05 10:30:00,83.07,83.33,82.96,83.25,19394.0,65.3507,65.5553,65.2642,65.4923,19394.0
2018-02-05 11:00:00,83.29,83.5,83.23,83.5,49497.0,65.5238,65.689,65.4766,65.689,49497.0
2018-02-05 11:30:00,83.46,83.77,83.41,83.41,47417.0,65.6575,65.9014,65.6182,65.6182,47417.0
2018-02-05 12:00:00,83.42,83.42,82.79,82.88,29436.0,65.6261,65.6261,65.1305,65.2013,29436.0
2018-02-05 12:30:00,82.84,82.99,82.61,82.63,28959.0,65.1698,65.2878,64.9888,65.0046,28959.0
2018-02-05 13:00:00,82.6,82.6,82.13,82.19,27990.0,64.981,64.981,64.6112,64.6584,27990.0
2018-02-05 13:30:00,82.16,82.2,81.9,81.99,34798.0,64.6348,64.6663,64.4303,64.5011,34798.0
2018-02-05 14:00:00,81.96,82.34,81.94,82.29,29988.0,64.4775,64.7764,64.4618,64.7371,29988.0
2018-02-05 14:30:00,82.28,82.34,81.61,81.63,46689.0,64.7292,64.7764,64.2022,64.2179,46689.0
2018-02-05 15:00:00,81.67,82.2,81.17,82.2,67749.0,64.2494,64.6663,63.856,64.6663,67749.0
2018-02-05 15:30:00,82.23,82.38,81.0,81.09,124759.0,64.6899,64.8079,63.7223,63.7931,124759.0
2018-02-06 09:30:00,80.06,81.27,78.73,80.95,76682.0,62.9828,63.9347,61.9365,63.6829,76682.0
2018-02-06 10:00:00,80.95,81.79,80.83,81.14,72831.0,63.6829,64.3438,63.5885,63.8324,72831.0
2018-02-06 10:30:00,81.06,81.45,80.47,81.23,59308.0,63.7695,64.0763,63.3053,63.9032,59308.0
2018-02-06 11:00:00,81.23,81.27,80.57,80.72,57970.0,63.9032,63.9347,63.384,63.502,57970.0
2018-02-06 11:30:00,80.73,80.97,80.49,80.84,33029.0,63.5099,63.6987,63.3211,63.5964,33029.0
2018-02-06 12:00:00,80.84,81.05,80.81,81.02,68955.0,63.5964,63.7616,63.5728,63.738,68955.0
2018-02-06 12:30:00,81.04,81.53,81.04,81.22,26246.0,63.7537,64.1392,63.7537,63.8953,26246.0
2018-02-06 13:00:00,81.19,81.2,80.73,80.79,106609.0,63.8717,63.8796,63.5099,63.5571,106609.0
2018-02-06 13:30:00,80.79,81.01,80.44,80.52,64546.0,63.5571,63.7301,63.2817,63.3447,64546.0
2018-02-06 14:00:00,80.5,80.61,80.05,80.09,39269.0,63.3289,63.4155,62.9749,63.0064,39269.0
2018-02-06 14:30:00,80.09,81.33,80.0,81.2,37065.0,63.0064,63.9819,62.9356,63.8796,37065.0
2018-02-06 15:00:00,81.12,81.74,80.99,81.74,53643.0,63.8167,64.3044,63.7144,64.3044,53643.0
2018-02-06 15:30:00,81.64,82.26,81.53,81.73,170718.0,64.2258,64.7135,64.1392,64.2966,170718.0
2018-02-07 09:30:00,81.21,82.67,80.93,81.75,31648.0,63.8875,65.036,63.6672,64.3123,31648.0
2018-02-07 10:00:00,81.75,82.45,81.5,81.91,29875.0,64.3123,64.863,64.1156,64.4382,29875.0
2018-02-07 10:30:00,81.9,82.08,81.53,82.03,16439.0,64.4303,64.5719,64.1392,64.5326,16439.0
2018-02-07 11:00:00,82.08,82.2,81.6,81.68,33346.0,64.5719,64.6663,64.1943,64.2572,33346.0
2018-02-07 11:30:00,81.6,81.99,81.5,81.91,15495.0,64.1943,64.5011,64.1156,64.4382,15495.0
2018-02-07 12:00:00,81.91,82.05,81.55,81.63,8925.0,64.4382,64.5483,64.155,64.2179,8925.0
2018-02-07 12:30:00,81.58,81.83,81.54,81.72,21461.0,64.1786,64.3752,64.1471,64.2887,21461.0
2018-02-07 13:00:00,81.66,81.76,81.0,81.05,31541.0,64.2415,64.3202,63.7223,63.7616,31541.0
2018-02-07 13:30:00,81.23,81.65,81.08,81.2,10454.0,63.9032,64.2336,63.7852,63.8796,10454.0
2018-02-07 14:00:00,81.12,81.42,80.92,81.39,64328.0,63.8167,64.0527,63.6593,64.0291,64328.0
2018-02-07 14:30:00,81.33,81.36,80.91,81.03,10916.0,63.9819,64.0055,63.6515,63.7459,10916.0
2018-02-07 15:00:00,81.13,81.29,81.06,81.27,14416.0,63.8245,63.9504,63.7695,63.9347,14416.0
2018-02-07 15:30:00,81.21,81.28,80.38,80.41,108979.0,63.8875,63.9425,63.2345,63.2581,108979.0
2018-02-08 09:30:00,79.75,80.22,79.59,80.22,152069.0,62.7389,63.1086,62.613,63.1086,152069.0
2018-02-08 10:00:00,80.08,80.55,79.82,80.07,51001.0,62.9985,63.3683,62.794,62.9906,51001.0
2018-02-08 10:30:00,80.06,80.63,80.0,80.37,137777.0,62.9828,63.4312,62.9356,63.2267,137777.0
2018-02-08 11:00:00,80.35,81.28,80.28,81.1,104166.0,63.2109,63.9425,63.1558,63.8009,104166.0
2018-02-08 11:30:00,81.1,81.59,80.93,81.09,95771.0,63.8009,64.1864,63.6672,63.7931,95771.0
2018-02-08 12:00:00,81.11,81.7,81.1,81.22,42896.0,63.8088,64.273,63.8009,63.8953,42896.0
2018-02-08 12:30:00,81.23,81.57,80.82,81.12,31180.0,63.9032,64.1707,63.5807,63.8167,31180.0
2018-02-08 13:00:00,81.1,81.1,80.28,80.28,43941.0,63.8009,63.8009,63.1558,63.1558,43941.0
2018-02-08 13:30:00,80.3,80.58,80.02,80.23,39268.0,63.1716,63.3919,62.9513,63.1165,39268.0
2018-02-08 14:00:00,80.23,80.34,80.04,80.08,55763.0,63.1165,63.203,62.967,62.9985,55763.0
2018-02-08 14:30:00,80.04,80.18,79.76,79.86,22368.0,62.967,63.0772,62.7468,62.8254,22368.0
2018-02-08 15:00:00,79.91,80.06,79.53,79.68,66639.0,62.8648,62.9828,62.5658,62.6838,66639.0
2018-02-08 15:30:00,79.64,79.66,78.78,78.78,155365.0,62.6524,62.6681,61.9758,61.9758,155365.0
2018-02-09 09:30:00,79.13,80.71,78.95,80.65,102972.0,62.2511,63.4941,62.1095,63.4469,102972.0
2018-02-09 10:00:00,80.53,80.99,80.33,80.35,68081.0,63.3525,63.7144,63.1952,63.2109,68081.0
2018-02-09 10:30:00,80.32,80.48,79.73,80.0,37821.0,63.1873,63.3132,62.7232,62.9356,37821.0
2018-02-09 11:00:00,80.1,80.22,79.55,79.57,29020.0,63.0142,63.1086,62.5816,62.5973,29020.0
2018-02-09 11:30:00,79.64,79.64,79.25,79.36,35216.0,62.6524,62.6524,62.3456,62.4321,35216.0
2018-02-09 12:00:00,79.36,79.71,79.05,79.42,55659.0,62.4321,62.7074,62.1882,62.4793,55659.0
2018-02-09 12:30:00,79.43,79.67,79.28,79.64,33425.0,62.4872,62.676,62.3692,62.6524,33425.0
2018-02-09 13:00:00,79.62,79.62,79.03,79.26,20689.0,62.6366,62.6366,62.1725,62.3534,20689.0
2018-02-09 13:30:00,79.24,79.63,78.98,79.36,29581.0,62.3377,62.6445,62.1331,62.4321,29581.0
2018-02-09 14:00:00,79.27,80.3,79.26,80.08,35786.0,62.3613,63.1716,62.3534,62.9985,35786.0
2018-02-09 14:30:00,80.12,80.28,79.56,79.58,38918.0,63.03,63.1558,62.5894,62.6052,38918.0
2018-02-09 15:00:00,79.58,79.75,79.1,79.59,89870.0,62.6052,62.7389,62.2275,62.613,89870.0
2018-02-09 15:30:00,79.64,81.1,79.61,80.74,192139.0,62.6524,63.8009,62.6288,63.5177,192139.0
2018-02-12 09:30:00,81.25,81.25,79.82,79.83,62144.0,63.9189,63.9189,62.794,62.8018,62144.0
2018-02-12 10:00:00,79.91,80.13,79.07,79.38,31877.0,62.8648,63.0378,62.2039,62.4478,31877.0
2018-02-12 10:30:00,79.32,79.71,79.14,79.53,38031.0,62.4006,62.7074,62.259,62.5658,38031.0
2018-02-12 11:00:00,79.47,79.6,78.93,79.11,33080.0,62.5186,62.6209,62.0938,62.2354,33080.0
2018-02-12 11:30:00,79.04,79.51,78.76,79.43,39196.0,62.1803,62.5501,61.9601,62.4872,39196.0
2018-02-12 12:00:00,79.41,80.5,79.41,80.38,34426.0,62.4714,63.3289,62.4714,63.2345,34426.0
2018-02-12 12:30:00,80.39,80.64,80.33,80.59,67624.0,63.2424,63.4391,63.1952,63.3997,67624.0
2018-02-12 13:00:00,80.63,80.68,80.31,80.44,17332.0,63.4312,63.4705,63.1794,63.2817,17332.0
2018-02-12 13:30:00,80.52,80.52,80.2,80.39,18462.0,63.3447,63.3447,63.0929,63.2424,18462.0
2018-02-12 14:00:00,80.39,80.92,80.37,80.89,22956.0,63.2424,63.6593,63.2267,63.6357,22956.0
2018-02-12 14:30:00,80.96,81.1,80.73,80.93,44305.0,63.6908,63.8009,63.5099,63.6672,44305.0
2018-02-12 15:00:00,80.96,81.45,80.94,81.26,36920.0,63.6908,64.0763,63.6751,63.9268,36920.0
2018-02-12 15:30:00,81.27,81.52,80.83,81.19,156268.0,63.9347,64.1313,63.5885,63.8717,156268.0
2018-02-13 09:30:00,81.0,81.27,80.69,80.89,31789.0,63.7223,63.9347,63.4784,63.6357,31789.0
2018-02-13 10:00:00,80.84,81.07,80.53,80.64,25073.0,63.5964,63.7773,63.3525,63.4391,25073.0
2018-02-13 10:30:00,80.65,81.51,80.56,81.3,34698.0,63.4469,64.1235,63.3761,63.9583,34698.0
2018-02-13 11:00:00,81.32,81.32,80.96,81.0,22018.0,63.974,63.974,63.6908,63.7223,22018.0
2018-02-13 11:30:00,81.06,81.28,80.84,80.9,28624.0,63.7695,63.9425,63.5964,63.6436,28624.0
2018-02-13 12:00:00,81.0,81.2,80.76,81.2,28100.0,63.7223,63.8796,63.5335,63.8796,28100.0
2018-02-13 12:30:00,81.19,81.44,81.06,81.28,19746.0,63.8717,64.0684,63.7695,63.9425,19746.0
2018-02-13 13:00:00,81.33,81.54,81.19,81.36,33245.0,63.9819,64.1471,63.8717,64.0055,33245.0
2018-02-13 13:30:00,81.39,81.57,81.28,81.46,19125.0,64.0291,64.1707,63.9425,64.0841,19125.0
2018-02-13 14:00:00,81.43,81.69,81.41,81.56,19655.0,64.0605,64.2651,64.0448,64.1628,19655.0
2018-02-13 14:30:00,81.56,81.9,81.44,81.81,27234.0,64.1628,64.4303,64.0684,64.3595,27234.0
2018-02-13 15:00:00,81.84,82.07,81.72,82.01,32394.0,64.3831,64.564,64.2887,64.5168,32394.0
2018-02-13 15:30:00,81.99,82.2,81.82,81.87,104440.0,64.5011,64.6663,64.3674,64.4067,104440.0
2018-02-14 09:30:00,81.17,81.38,80.31,80.55,38550.0,63.856,64.0212,63.1794,63.3683,38550.0
2018-02-14 10:00:00,80.58,80.8,80.44,80.75,34823.0,63.3919,63.5649,63.2817,63.5256,34823.0
2018-02-14 10:30:00,80.75,80.88,80.36,80.36,24869.0,63.5256,63.6279,63.2188,63.2188,24869.0
2018-02-14 11:00:00,80.36,80.74,80.28,80.53,30095.0,63.2188,63.5177,63.1558,63.3525,30095.0
2018-02-14 11:30:00,80.52,80.78,80.43,80.53,42088.0,63.3447,63.5492,63.2739,63.3525,42088.0
2018-02-14 12:00:00,80.55,80.91,80.51,80.83,23115.0,63.3683,63.6515,63.3368,63.5885,23115.0
2018-02-14 12:30:00,80.87,80.89,80.67,80.83,20135.0,63.62,63.6357,63.4627,63.5885,20135.0
2018-02-14 13:00:00,80.83,81.24,80.72,80.97,31187.0,63.5885,63.9111,63.502,63.6987,31187.0
2018-02-14 13:30:00,81.02,81.34,80.93,81.02,10488.0,63.738,63.9897,63.6672,63.738,10488.0
2018-02-14 14:00:00,81.06,81.07,80.63,80.64,8115.0,63.7695,63.7773,63.4312,63.4391,8115.0
2018-02-14 14:30:00,80.64,80.97,80.64,80.9,39361.0,63.4391,63.6987,63.4391,63.6436,39361.0
2018-02-14 15:00:00,80.9,81.08,80.63,80.64,45524.0,63.6436,63.7852,63.4312,63.4391,45524.0
2018-02-14 15:30:00,80.6,80.96,80.6,80.89,112986.0,63.4076,63.6908,63.4076,63.6357,112986.0
2018-02-15 09:30:00,81.29,82.0,81.28,82.0,33241.0,63.9504,64.509,63.9425,64.509,33241.0
2018-02-15 10:00:00,82.01,82.19,81.86,81.99,7895.0,64.5168,64.6584,64.3988,64.5011,7895.0
2018-02-15 10:30:00,82.11,82.43,81.88,81.94,20480.0,64.5955,64.8472,64.4146,64.4618,20480.0
2018-02-15 11:00:00,81.83,82.02,81.52,81.71,14391.0,64.3752,64.5247,64.1313,64.2808,14391.0
2018-02-15 11:30:00,81.77,82.11,81.75,81.87,25954.0,64.328,64.5955,64.3123,64.4067,25954.0
2018-02-15 12:00:00,81.84,82.0,81.71,81.99,15814.0,64.3831,64.509,64.2808,64.5011,15814.0
2018-02-15 12:30:00,82.0,82.08,81.78,81.92,30105.0,64.509,64.5719,64.3359,64.446,30105.0
2018-02-15 13:00:00,81.91,82.19,81.9,82.06,8385.0,64.4382,64.6584,64.4303,64.5562,8385.0
2018-02-15 13:30:00,82.1,82.53,82.04,82.48,19668.0,64.5876,64.9259,64.5404,64.8866,19668.0
2018-02-15 14:00:00,82.51,82.6,82.24,82.58,17468.0,64.9102,64.981,64.6978,64.9652,17468.0
2018-02-15 14:30:00,82.54,82.88,82.5,82.84,22828.0,64.9338,65.2013,64.9023,65.1698,22828.0
2018-02-15 15:00:00,82.83,82.99,82.7,82.74,41989.0,65.1619,65.2878,65.0596,65.0911,41989.0
2018-02-15 15:30:00,82.74,82.9,82.54,82.74,78701.0,65.0911,65.217,64.9338,65.0911,78701.0
2018-02-16 09:30:00,83.19,84.0,83.09,83.17,81804.0,65.4451,66.0824,65.3665,65.4294,81804.0
2018-02-16 10:00:00,83.24,83.47,82.82,83.28,41777.0,65.4845,65.6654,65.1541,65.5159,41777.0
2018-02-16 10:30:00,83.26,83.39,82.98,83.33,32783.0,65.5002,65.6025,65.2799,65.5553,32783.0
2018-02-16 11:00:00,83.34,83.41,82.9,82.9,34330.0,65.5631,65.6182,65.217,65.217,34330.0
2018-02-16 11:30:00,82.94,83.41,82.94,83.22,30806.0,65.2485,65.6182,65.2485,65.4687,30806.0
2018-02-16 12:00:00,83.18,83.37,83.07,83.25,28211.0,65.4373,65.5867,65.3507,65.4923,28211.0
2018-02-16 12:30:00,83.27,83.37,83.05,83.27,25312.0,65.5081,65.5867,65.335,65.5081,25312.0
2018-02-16 13:00:00,83.27,83.28,82.94,83.0,28209.0,65.5081,65.5159,65.2485,65.2957,28209.0
2018-02-16 13:30:00,83.03,83.45,82.95,83.29,37618.0,65.3193,65.6497,65.2563,65.5238,37618.0
2018-02-16 14:00:00,83.22,83.31,83.03,83.09,30885.0,65.4687,65.5395,65.3193,65.3665,30885.0
2018-02-16 14:30:00,83.11,83.59,83.1,83.59,31108.0,65.3822,65.7598,65.3743,65.7598,31108.0
2018-02-16 15:00:00,83.59,83.75,83.5,83.59,41771.0,65.7598,65.8857,65.689,65.7598,41771.0
2018-02-16 15:30:00,83.53,83.67,83.37,83.38,99071.0,65.7126,65.8227,65.5867,65.5946,99071.0
2018-02-20 09:30:00,83.02,83.62,82.34,83.08,50875.0,65.3114,65.7834,64.7764,65.3586,50875.0
2018-02-20 10:00:00,83.2,83.29,82.79,82.91,23623.0,65.453,65.5238,65.1305,65.2249,23623.0
2018-02-20 10:30:00,82.91,83.23,82.86,83.22,22075.0,65.2249,65.4766,65.1855,65.4687,22075.0
2018-02-20 11:00:00,83.15,83.37,83.0,83.06,15038.0,65.4137,65.5867,65.2957,65.3429,15038.0
2018-02-20 11:30:00,83.06,83.17,82.83,82.96,20794.0,65.3429,65.4294,65.1619,65.2642,20794.0
2018-02-20 12:00:00,82.97,83.23,82.95,83.21,15945.0,65.2721,65.4766,65.2563,65.4609,15945.0
2018-02-20 12:30:00,83.3,83.38,83.15,83.19,13332.0,65.5317,65.5946,65.4137,65.4451,13332.0
2018-02-20 13:00:00,83.15,83.15,82.73,82.73,6550.0,65.4137,65.4137,65.0832,65.0832,6550.0
2018-02-20 13:30:00,82.76,82.85,82.61,82.61,7528.0,65.1069,65.1777,64.9888,64.9888,7528.0
2018-02-20 14:00:00,82.52,82.64,82.4,82.41,12462.0,64.918,65.0124,64.8236,64.8315,12462.0
2018-02-20 14:30:00,82.41,82.54,82.08,82.2,20004.0,64.8315,64.9338,64.5719,64.6663,20004.0
2018-02-20 15:00:00,82.17,82.24,81.92,82.05,19602.0,64.6427,64.6978,64.446,64.5483,19602.0
2018-02-20 15:30:00,82.1,82.1,81.71,81.72,76539.0,64.5876,64.5876,64.2808,64.2887,76539.0
2018-02-21 09:30:00,81.95,82.41,81.54,82.1,44246.0,64.4696,64.8315,64.1471,64.5876,44246.0
2018-02-21 10:00:00,82.17,82.25,81.59,81.7,43778.0,64.6427,64.7056,64.1864,64.273,43778.0
2018-02-21 10:30:00,81.66,81.86,81.39,81.46,13509.0,64.2415,64.3988,64.0291,64.0841,13509.0
2018-02-21 11:00:00,81.51,81.51,80.86,80.88,32392.0,64.1235,64.1235,63.6121,63.6279,32392.0
2018-02-21 11:30:00,80.89,81.12,80.75,80.77,21646.0,63.6357,63.8167,63.5256,63.5413,21646.0
2018-02-21 12:00:00,80.82,80.87,80.68,80.8,78841.0,63.5807,63.62,63.4705,63.5649,78841.0
2018-02-21 12:30:00,80.82,81.12,80.79,81.07,37266.0,63.5807,63.8167,63.5571,63.7773,37266.0
2018-02-21 13:00:00,81.06,81.13,80.84,80.9,38379.0,63.7695,63.8245,63.5964,63.6436,38379.0
2018-02-21 13:30:00,80.88,80.91,80.73,80.75,18441.0,63.6279,63.6515,63.5099,63.5256,18441.0
2018-02-21 14:00:00,80.76,81.07,80.74,80.74,50268.0,63.5335,63.7773,63.5177,63.5177,50268.0
2018-02-21 14:30:00,80.76,80.79,80.19,80.19,24282.0,63.5335,63.5571,63.085,63.085,24282.0
2018-02-21 15:00:00,80.18,80.18,79.69,79.9,48805.0,63.0772,63.0772,62.6917,62.8569,48805.0
2018-02-21 15:30:00,79.9,79.98,79.42,79.49,163548.0,62.8569,62.9198,62.4793,62.5344,163548.0
2018-02-22 09:30:00,79.88,80.43,79.01,80.11,39832.0,62.8412,63.2739,62.1567,63.0221,39832.0
2018-02-22 10:00:00,80.13,80.2,79.78,79.9,80633.0,63.0378,63.0929,62.7625,62.8569,80633.0
2018-02-22 10:30:00,79.85,80.07,79.6,80.06,55774.0,62.8176,62.9906,62.6209,62.9828,55774.0
2018-02-22 11:00:00,80.03,80.76,79.92,80.52,25876.0,62.9592,63.5335,62.8726,63.3447,25876.0
2018-02-22 11:30:00,80.54,80.54,80.33,80.37,43415.0,63.3604,63.3604,63.1952,63.2267,43415.0
2018-02-22 12:00:00,80.4,80.89,80.32,80.66,59156.0,63.2503,63.6357,63.1873,63.4548,59156.0
2018-02-22 12:30:00,80.68,80.83,80.63,80.83,32372.0,63.4705,63.5885,63.4312,63.5885,32372.0
2018-02-22 13:00:00,80.85,80.97,80.32,80.36,17667.0,63.6043,63.6987,63.1873,63.2188,17667.0
2018-02-22 13:30:00,80.37,80.7,80.33,80.65,22526.0,63.2267,63.4863,63.1952,63.4469,22526.0
2018-02-22 14:00:00,80.67,80.7,80.49,80.67,32633.0,63.4627,63.4863,63.3211,63.4627,32633.0
2018-02-22 14:30:00,80.67,80.68,80.17,80.18,34677.0,63.4627,63.4705,63.0693,63.0772,34677.0
2018-02-22 15:00:00,80.18,80.56,80.18,80.44,43168.0,63.0772,63.3761,63.0772,63.2817,43168.0
2018-02-22 15:30:00,80.43,80.61,80.26,80.4,112121.0,63.2739,63.4155,63.1401,63.2503,112121.0
2018-02-23 09:30:00,80.84,81.29,80.43,81.07,16718.0,63.5964,63.9504,63.2739,63.7773,16718.0
2018-02-23 10:00:00,81.07,81.24,80.92,80.92,20220.0,63.7773,63.9111,63.6593,63.6593,20220.0
2018-02-23 10:30:00,80.98,81.16,80.85,80.86,34372.0,63.7065,63.8481,63.6043,63.6121,34372.0
2018-02-23 11:00:00,80.86,81.13,80.84,81.13,15680.0,63.6121,63.8245,63.5964,63.8245,15680.0
2018-02-23 11:30:00,81.17,81.58,81.17,81.58,15803.0,63.856,64.1786,63.856,64.1786,15803.0
2018-02-23 12:00:00,81.55,81.71,81.42,81.42,16156.0,64.155,64.2808,64.0527,64.0527,16156.0
2018-02-23 12:30:00,81.46,81.52,81.32,81.36,18956.0,64.0841,64.1313,63.974,64.0055,18956.0
2018-02-23 13:00:00,81.36,81.5,81.32,81.48,29158.0,64.0055,64.1156,63.974,64.0999,29158.0
2018-02-23 13:30:00,81.5,81.71,81.46,81.7,16845.0,64.1156,64.2808,64.0841,64.273,16845.0
2018-02-23 14:00:00,81.75,81.75,81.48,81.51,44375.0,64.3123,64.3123,64.0999,64.1235,44375.0
2018-02-23 14:30:00,81.52,81.62,81.49,81.52,24055.0,64.1313,64.21,64.1077,64.1313,24055.0
2018-02-23 15:00:00,81.52,81.62,81.38,81.48,38755.0,64.1313,64.21,64.0212,64.0999,38755.0
2018-02-23 15:30:00,81.45,81.89,81.42,81.76,140417.0,64.0763,64.4224,64.0527,64.3202,140417.0
2018-02-26 09:30:00,81.88,81.94,81.41,81.48,19341.0,64.4146,64.4618,64.0448,64.0999,19341.0
2018-02-26 10:00:00,81.48,81.54,81.19,81.38,18726.0,64.0999,64.1471,63.8717,64.0212,18726.0
2018-02-26 10:30:00,81.24,81.39,80.91,81.01,21427.0,63.9111,64.0291,63.6515,63.7301,21427.0
2018-02-26 11:00:00,80.98,81.04,80.73,80.94,25778.0,63.7065,63.7537,63.5099,63.6751,25778.0
2018-02-26 11:30:00,80.99,81.34,80.98,81.2,17868.0,63.7144,63.9897,63.7065,63.8796,17868.0
2018-02-26 12:00:00,81.2,81.44,81.2,81.27,14984.0,63.8796,64.0684,63.8796,63.9347,14984.0
2018-02-26 12:30:00,81.26,81.28,81.05,81.15,8051.0,63.9268,63.9425,63.7616,63.8403,8051.0
2018-02-26 13:00:00,81.14,81.25,81.0,81.1,13557.0,63.8324,63.9189,63.7223,63.8009,13557.0
2018-02-26 13:30:00,81.11,81.14,80.85,80.98,11287.0,63.8088,63.8324,63.6043,63.7065,11287.0
2018-02-26 14:00:00,81.02,81.2,80.96,80.97,21440.0,63.738,63.8796,63.6908,63.6987,21440.0
2018-02-26 14:30:00,80.98,81.05,80.9,80.95,39402.0,63.7065,63.7616,63.6436,63.6829,39402.0
2018-02-26 15:00:00,80.95,80.95,80.74,80.8,56566.0,63.6829,63.6829,63.5177,63.5649,56566.0
2018-02-26 15:30:00,80.8,81.1,80.76,81.08,154590.0,63.5649,63.8009,63.5335,63.7852,154590.0
2018-02-27 09:30:00,81.31,81.58,80.86,81.45,82114.0,63.9661,64.1786,63.6121,64.0763,82114.0
2018-02-27 10:00:00,81.38,81.58,81.19,81.28,79222.0,64.0212,64.1786,63.8717,63.9425,79222.0
2018-02-27 10:30:00,81.23,81.35,80.18,80.42,24149.0,63.9032,63.9976,63.0772,63.266,24149.0
2018-02-27 11:00:00,80.34,80.37,79.49,79.68,40598.0,63.203,63.2267,62.5344,62.6838,40598.0
2018-02-27 11:30:00,79.72,80.08,79.65,79.91,46932.0,62.7153,62.9985,62.6602,62.8648,46932.0
2018-02-27 12:00:00,79.88,80.37,79.82,80.32,18128.0,62.8412,63.2267,62.794,63.1873,18128.0
2018-02-27 12:30:00,80.36,80.62,80.03,80.57,34308.0,63.2188,63.4233,62.9592,63.384,34308.0
2018-02-27 13:00:00,80.55,80.57,80.36,80.45,9357.0,63.3683,63.384,63.2188,63.2896,9357.0
2018-02-27 13:30:00,80.43,80.45,80.22,80.26,7451.0,63.2739,63.2896,63.1086,63.1401,7451.0
2018-02-27 14:00:00,80.26,80.34,79.98,80.05,20609.0,63.1401,63.203,62.9198,62.9749,20609.0
2018-02-27 14:30:00,80.05,80.3,80.05,80.16,18124.0,62.9749,63.1716,62.9749,63.0614,18124.0
2018-02-27 15:00:00,80.16,80.2,79.82,79.88,57259.0,63.0614,63.0929,62.794,62.8412,57259.0
2018-02-27 15:30:00,79.91,80.08,79.65,79.68,213784.0,62.8648,62.9985,62.6602,62.6838,213784.0
2018-02-28 09:30:00,80.06,80.41,79.83,80.01,109678.0,62.9828,63.2581,62.8018,62.9434,109678.0
2018-02-28 10:00:00,80.02,80.24,79.68,79.98,38567.0,62.9513,63.1244,62.6838,62.9198,38567.0
2018-02-28 10:30:00,80.01,80.04,79.83,79.93,39210.0,62.9434,62.967,62.8018,62.8805,39210.0
2018-02-28 11:00:00,80.01,80.31,79.93,80.19,51881.0,62.9434,63.1794,62.8805,63.085,51881.0
2018-02-28 11:30:00,80.22,80.44,80.03,80.17,87366.0,63.1086,63.2817,62.9592,63.0693,87366.0
2018-02-28 12:00:00,80.17,80.47,80.15,80.26,40776.0,63.0693,63.3053,63.0536,63.1401,40776.0
2018-02-28 12:30:00,80.33,80.37,80.08,80.17,50416.0,63.1952,63.2267,62.9985,63.0693,50416.0
2018-02-28 13:00:00,80.17,80.4,80.17,80.28,65062.0,63.0693,63.2503,63.0693,63.1558,65062.0
2018-02-28 13:30:00,80.31,80.48,80.25,80.48,39907.0,63.1794,63.3132,63.1322,63.3132,39907.0
2018-02-28 14:00:00,80.5,80.69,80.26,80.3,74830.0,63.3289,63.4784,63.1401,63.1716,74830.0
2018-02-28 14:30:00,80.29,80.39,80.1,80.1,24867.0,63.1637,63.2424,63.0142,63.0142,24867.0
2018-02-28 15:00:00,80.12,80.22,79.75,79.81,31172.0,63.03,63.1086,62.7389,62.7861,31172.0
2018-02-28 15:30:00,79.79,80.0,79.68,79.7,134877.0,62.7704,62.9356,62.6838,62.6996,134877.0
2018-03-01 09:30:00,79.33,80.68,79.33,80.68,33103.0,62.4085,63.4705,62.4085,63.4705,33103.0
2018-03-01 10:00:00,80.64,80.91,80.41,80.64,47983.0,63.4391,63.6515,63.2581,63.4391,47983.0
2018-03-01 10:30:00,80.64,80.71,80.24,80.62,23629.0,63.4391,63.4941,63.1244,63.4233,23629.0
2018-03-01 11:00:00,80.58,80.68,80.13,80.24,22159.0,63.3919,63.4705,63.0378,63.1244,22159.0
2018-03-01 11:30:00,80.32,80.35,80.06,80.25,24455.0,63.1873,63.2109,62.9828,63.1322,24455.0
2018-03-01 12:00:00,80.29,80.29,79.95,80.04,31950.0,63.1637,63.1637,62.8962,62.967,31950.0
2018-03-01 12:30:00,80.02,80.14,79.84,80.08,20372.0,62.9513,63.0457,62.8097,62.9985,20372.0
2018-03-01 13:00:00,80.07,80.07,79.82,79.88,26597.0,62.9906,62.9906,62.794,62.8412,26597.0
2018-03-01 13:30:00,79.82,79.88,79.53,79.72,29868.0,62.794,62.8412,62.5658,62.7153,29868.0
2018-03-01 14:00:00,79.73,79.96,79.46,79.5,46668.0,62.7232,62.9041,62.5108,62.5422,46668.0
2018-03-01 14:30:00,79.52,79.53,79.24,79.5,67867.0,62.558,62.5658,62.3377,62.5422,67867.0
2018-03-01 15:00:00,79.53,80.01,79.44,79.67,54779.0,62.5658,62.9434,62.495,62.676,54779.0
2018-03-01 15:30:00,79.67,79.74,79.43,79.6,109810.0,62.676,62.731,62.4872,62.6209,109810.0
2018-03-02 09:30:00,79.26,79.65,79.1,79.36,22285.0,62.3534,62.6602,62.2275,62.4321,22285.0
2018-03-02 10:00:00,79.3,79.57,78.83,79.15,27372.0,62.3849,62.5973,62.0151,62.2669,27372.0
2018-03-02 10:30:00,79.08,79.18,78.85,79.0,45070.0,62.2118,62.2905,62.0309,62.1489,45070.0
2018-03-02 11:00:00,79.03,79.11,78.67,78.82,23236.0,62.1725,62.2354,61.8893,62.0073,23236.0
2018-03-02 11:30:00,78.83,78.99,78.74,78.87,25761.0,62.0151,62.141,61.9443,62.0466,25761.0
2018-03-02 12:00:00,78.9,78.94,78.71,78.87,14378.0,62.0702,62.1017,61.9207,62.0466,14378.0
2018-03-02 12:30:00,78.92,78.92,78.73,78.76,14915.0,62.0859,62.0859,61.9365,61.9601,14915.0
2018-03-02 13:00:00,78.77,78.81,78.43,78.46,20810.0,61.9679,61.9994,61.7005,61.7241,20810.0
2018-03-02 13:30:00,78.49,78.51,78.29,78.35,25874.0,61.7477,61.7634,61.5903,61.6375,25874.0
2018-03-02 14:00:00,78.35,78.67,78.34,78.49,31472.0,61.6375,61.8893,61.6297,61.7477,31472.0
2018-03-02 14:30:00,78.51,78.57,78.37,78.37,41811.0,61.7634,61.8106,61.6533,61.6533,41811.0
2018-03-02 15:00:00,78.38,78.59,78.3,78.43,42320.0,61.6611,61.8263,61.5982,61.7005,42320.0
2018-03-02 15:30:00,78.44,78.79,78.36,78.55,209912.0,61.7083,61.9837,61.6454,61.7949,209912.0
2018-03-05 09:30:00,78.21,79.64,78.19,79.45,41339.0,61.5274,62.6524,61.5117,62.5029,41339.0
2018-03-05 10:00:00,79.55,79.83,79.32,79.45,33390.0,62.5816,62.8018,62.4006,62.5029,33390.0
2018-03-05 10:30:00,79.47,79.62,79.38,79.56,21848.0,62.5186,62.6366,62.4478,62.5894,21848.0
2018-03-05 11:00:00,79.53,79.65,79.43,79.59,46449.0,62.5658,62.6602,62.4872,62.613,46449.0
2018-03-05 11:30:00,79.6,79.61,79.33,79.48,44740.0,62.6209,62.6288,62.4085,62.5265,44740.0
2018-03-05 12:00:00,79.48,79.62,79.48,79.51,53015.0,62.5265,62.6366,62.5265,62.5501,53015.0
2018-03-05 12:30:00,79.53,79.72,79.49,79.65,41885.0,62.5658,62.7153,62.5344,62.6602,41885.0
2018-03-05 13:00:00,79.66,79.73,79.52,79.57,30215.0,62.6681,62.7232,62.558,62.5973,30215.0
2018-03-05 13:30:00,79.58,79.65,79.4,79.42,20519.0,62.6052,62.6602,62.4636,62.4793,20519.0
2018-03-05 14:00:00,79.45,79.49,79.16,79.23,26446.0,62.5029,62.5344,62.2747,62.3298,26446.0
2018-03-05 14:30:00,79.25,79.67,79.18,79.6,29210.0,62.3456,62.676,62.2905,62.6209,29210.0
2018-03-05 15:00:00,79.62,79.66,79.26,79.31,47980.0,62.6366,62.6681,62.3534,62.3928,47980.0
2018-03-05 15:30:00,79.31,79.67,79.27,79.6,131798.0,62.3928,62.676,62.3613,62.6209,131798.0
2018-03-06 09:30:00,79.66,79.66,78.62,79.39,26629.0,62.6681,62.6681,61.8499,62.4557,26629.0
2018-03-06 10:00:00,79.26,79.27,78.79,78.79,43616.0,62.3534,62.3613,61.9837,61.9837,43616.0
2018-03-06 10:30:00,78.8,78.93,78.78,78.86,131702.0,61.9915,62.0938,61.9758,62.0387,131702.0
2018-03-06 11:00:00,78.88,79.1,78.81,78.97,121130.0,62.0545,62.2275,61.9994,62.1253,121130.0
2018-03-06 11:30:00,79.0,79.37,78.98,79.34,46657.0,62.1489,62.44,62.1331,62.4164,46657.0
2018-03-06 12:00:00,79.33,79.48,79.3,79.41,20488.0,62.4085,62.5265,62.3849,62.4714,20488.0
2018-03-06 12:30:00,79.4,79.65,79.31,79.65,12708.0,62.4636,62.6602,62.3928,62.6602,12708.0
2018-03-06 13:00:00,79.69,79.71,79.45,79.53,16355.0,62.6917,62.7074,62.5029,62.5658,16355.0
2018-03-06 13:30:00,79.49,79.67,79.49,79.52,21251.0,62.5344,62.676,62.5344,62.558,21251.0
2018-03-06 14:00:00,79.53,79.65,79.32,79.51,50556.0,62.5658,62.6602,62.4006,62.5501,50556.0
2018-03-06 14:30:00,79.52,79.56,79.26,79.36,25398.0,62.558,62.5894,62.3534,62.4321,25398.0
2018-03-06 15:00:00,79.39,79.46,79.16,79.45,48140.0,62.4557,62.5108,62.2747,62.5029,48140.0
2018-03-06 15:30:00,79.43,79.43,79.12,79.23,129226.0,62.4872,62.4872,62.2433,62.3298,129226.0
2018-03-07 09:30:00,78.93,79.62,78.75,79.02,142783.0,62.0938,62.6366,61.9522,62.1646,142783.0
2018-03-07 10:00:00,79.02,79.78,79.01,79.42,151210.0,62.1646,62.7625,62.1567,62.4793,151210.0
2018-03-07 10:30:00,79.38,79.46,79.04,79.1,37151.0,62.4478,62.5108,62.1803,62.2275,37151.0
2018-03-07 11:00:00,79.07,79.47,79.07,79.32,63643.0,62.2039,62.5186,62.2039,62.4006,63643.0
2018-03-07 11:30:00,79.29,79.73,79.27,79.67,176367.0,62.377,62.7232,62.3613,62.676,176367.0
2018-03-07 12:00:00,79.68,80.02,79.68,80.02,35013.0,62.6838,62.9513,62.6838,62.9513,35013.0
2018-03-07 12:30:00,80.0,80.3,79.97,80.21,20966.0,62.9356,63.1716,62.912,63.1008,20966.0
2018-03-07 13:00:00,80.2,80.25,79.9,80.02,17322.0,63.0929,63.1322,62.8569,62.9513,17322.0
2018-03-07 13:30:00,80.02,80.17,79.9,79.91,16984.0,62.9513,63.0693,62.8569,62.8648,16984.0
2018-03-07 14:00:00,79.92,79.96,79.6,79.69,32333.0,62.8726,62.9041,62.6209,62.6917,32333.0
2018-03-07 14:30:00,79.67,79.82,79.58,79.64,41507.0,62.676,62.794,62.6052,62.6524,41507.0
2018-03-07 15:00:00,79.62,79.63,79.42,79.53,49585.0,62.6366,62.6445,62.4793,62.5658,49585.0
2018-03-07 15:30:00,79.54,79.56,79.26,79.5,202729.0,62.5737,62.5894,62.3534,62.5422,202729.0
2018-03-08 09:30:00,79.46,79.77,79.2,79.75,89138.0,62.5108,62.7546,62.3062,62.7389,89138.0
2018-03-08 10:00:00,79.79,80.01,79.78,79.89,44135.0,62.7704,62.9434,62.7625,62.849,44135.0
2018-03-08 10:30:00,79.96,80.48,79.86,80.47,56240.0,62.9041,63.3132,62.8254,63.3053,56240.0
2018-03-08 11:00:00,80.47,80.59,80.37,80.45,42119.0,63.3053,63.3997,63.2267,63.2896,42119.0
2018-03-08 11:30:00,80.45,80.57,80.2,80.5,40587.0,63.2896,63.384,63.0929,63.3289,40587.0
2018-03-08 12:00:00,80.54,80.7,80.47,80.64,34604.0,63.3604,63.4863,63.3053,63.4391,34604.0
2018-03-08 12:30:00,80.64,80.84,80.64,80.7,42560.0,63.4391,63.5964,63.4391,63.4863,42560.0
2018-03-08 13:00:00,80.7,81.2,80.68,81.18,50583.0,63.4863,63.8796,63.4705,63.8639,50583.0
2018-03-08 13:30:00,81.18,81.38,81.03,81.27,72028.0,63.8639,64.0212,63.7459,63.9347,72028.0
2018-03-08 14:00:00,81.28,81.28,81.01,81.27,33837.0,63.9425,63.9425,63.7301,63.9347,33837.0
2018-03-08 14:30:00,81.22,81.33,81.11,81.15,43346.0,63.8953,63.9819,63.8088,63.8403,43346.0
2018-03-08 15:00:00,81.19,81.34,81.16,81.21,31073.0,63.8717,63.9897,63.8481,63.8875,31073.0
2018-03-08 15:30:00,81.23,81.38,81.2,81.33,123657.0,63.9032,64.0212,63.8796,63.9819,123657.0
2018-03-09 09:30:00,81.52,81.73,80.83,81.52,52563.0,64.1313,64.2966,63.5885,64.1313,52563.0
2018-03-09 10:00:00,81.51,82.06,81.32,81.93,42217.0,64.1235,64.5562,63.974,64.4539,42217.0
2018-03-09 10:30:00,81.88,82.14,81.66,81.94,63493.0,64.4146,64.6191,64.2415,64.4618,63493.0
2018-03-09 11:00:00,81.9,82.18,81.74,82.12,54913.0,64.4303,64.6506,64.3044,64.6034,54913.0
2018-03-09 11:30:00,82.13,82.61,81.91,82.04,41818.0,64.6112,64.9888,64.4382,64.5404,41818.0
2018-03-09 12:00:00,82.08,82.42,81.91,82.41,40791.0,64.5719,64.8394,64.4382,64.8315,40791.0
2018-03-09 12:30:00,82.41,82.55,82.15,82.18,34397.0,64.8315,64.9416,64.627,64.6506,34397.0
2018-03-09 13:00:00,82.16,82.36,82.16,82.24,27140.0,64.6348,64.7922,64.6348,64.6978,27140.0
2018-03-09 13:30:00,82.26,82.32,82.05,82.18,17990.0,64.7135,64.7607,64.5483,64.6506,17990.0
2018-03-09 14:00:00,82.2,82.29,81.95,82.12,34073.0,64.6663,64.7371,64.4696,64.6034,34073.0
2018-03-09 14:30:00,82.13,82.23,81.93,82.19,22775.0,64.6112,64.6899,64.4539,64.6584,22775.0
2018-03-09 15:00:00,82.16,82.28,81.98,82.17,33980.0,64.6348,64.7292,64.4932,64.6427,33980.0
2018-03-09 15:30:00,82.19,82.54,82.11,82.53,77426.0,64.6584,64.9338,64.5955,64.9259,77426.0
2018-03-12 09:30:00,82.16,82.85,82.02,82.5,48328.0,64.6348,65.1777,64.5247,64.9023,48328.0
2018-03-12 10:00:00,82.5,82.54,82.2,82.22,32941.0,64.9023,64.9338,64.6663,64.682,32941.0
2018-03-12 10:30:00,82.18,82.25,81.97,82.05,26358.0,64.6506,64.7056,64.4854,64.5483,26358.0
2018-03-12 11:00:00,82.05,82.17,81.85,82.1,26361.0,64.5483,64.6427,64.391,64.5876,26361.0
2018-03-12 11:30:00,82.1,82.26,82.06,82.12,28538.0,64.5876,64.7135,64.5562,64.6034,28538.0
2018-03-12 12:00:00,82.09,82.17,81.85,82.0,144608.0,64.5798,64.6427,64.391,64.509,144608.0
2018-03-12 12:30:00,81.98,82.2,81.98,82.2,14484.0,64.4932,64.6663,64.4932,64.6663,14484.0
2018-03-12 13:00:00,82.2,82.61,82.17,82.36,11776.0,64.6663,64.9888,64.6427,64.7922,11776.0
2018-03-12 13:30:00,82.4,82.78,82.38,82.6,14876.0,64.8236,65.1226,64.8079,64.981,14876.0
2018-03-12 14:00:00,82.64,82.76,82.44,82.45,26469.0,65.0124,65.1069,64.8551,64.863,26469.0
2018-03-12 14:30:00,82.45,82.55,82.35,82.5,31289.0,64.863,64.9416,64.7843,64.9023,31289.0
2018-03-12 15:00:00,82.46,82.78,82.44,82.66,45157.0,64.8708,65.1226,64.8551,65.0282,45157.0
2018-03-12 15:30:00,82.66,82.85,82.56,82.73,113437.0,65.0282,65.1777,64.9495,65.0832,113437.0
2018-03-13 09:30:00,83.25,83.79,83.01,83.01,50415.0,65.4923,65.9171,65.3035,65.3035,50415.0
2018-03-13 10:00:00,83.01,83.11,82.3,82.69,37318.0,65.3035,65.3822,64.745,65.0518,37318.0
2018-03-13 10:30:00,82.67,83.02,82.67,82.95,46817.0,65.036,65.3114,65.036,65.2563,46817.0
2018-03-13 11:00:00,82.94,83.14,82.83,83.11,29228.0,65.2485,65.4058,65.1619,65.3822,29228.0
2018-03-13 11:30:00,83.06,83.29,82.96,83.1,44985.0,65.3429,65.5238,65.2642,65.3743,44985.0
2018-03-13 12:00:00,83.07,83.14,82.96,83.0,43808.0,65.3507,65.4058,65.2642,65.2957,43808.0
2018-03-13 12:30:00,83.01,83.16,82.96,83.09,21383.0,65.3035,65.4215,65.2642,65.3665,21383.0
2018-03-13 13:00:00,83.09,83.15,82.94,83.08,24290.0,65.3665,65.4137,65.2485,65.3586,24290.0
2018-03-13 13:30:00,83.11,83.2,82.96,83.03,24663.0,65.3822,65.453,65.2642,65.3193,24663.0
2018-03-13 14:00:00,83.04,83.21,82.97,83.12,33944.0,65.3271,65.4609,65.2721,65.3901,33944.0
2018-03-13 14:30:00,83.15,83.3,82.93,83.13,29332.0,65.4137,65.5317,65.2406,65.3979,29332.0
2018-03-13 15:00:00,83.14,83.18,82.95,83.04,23828.0,65.4058,65.4373,65.2563,65.3271,23828.0
2018-03-13 15:30:00,83.06,83.24,82.97,83.12,132402.0,65.3429,65.4845,65.2721,65.3901,132402.0
2018-03-14 09:30:00,83.14,83.39,82.84,83.22,29003.0,65.4058,65.6025,65.1698,65.4687,29003.0
2018-03-14 10:00:00,83.16,83.16,82.85,83.0,29956.0,65.4215,65.4215,65.1777,65.2957,29956.0
2018-03-14 10:30:00,83.05,83.16,82.97,83.08,25859.0,65.335,65.4215,65.2721,65.3586,25859.0
2018-03-14 11:00:00,83.05,83.49,82.97,83.41,26733.0,65.335,65.6811,65.2721,65.6182,26733.0
2018-03-14 11:30:00,83.39,83.39,82.99,82.99,17030.0,65.6025,65.6025,65.2878,65.2878,17030.0
2018-03-14 12:00:00,83.02,83.24,82.99,83.13,10930.0,65.3114,65.4845,65.2878,65.3979,10930.0
2018-03-14 12:30:00,83.2,83.5,83.09,83.41,23137.0,65.453,65.689,65.3665,65.6182,23137.0
2018-03-14 13:00:00,83.39,83.47,83.3,83.46,13779.0,65.6025,65.6654,65.5317,65.6575,13779.0
2018-03-14 13:30:00,83.43,83.55,83.35,83.52,11512.0,65.6339,65.7283,65.571,65.7047,11512.0
2018-03-14 14:00:00,83.55,83.74,83.55,83.69,22120.0,65.7283,65.8778,65.7283,65.8385,22120.0
2018-03-14 14:30:00,83.64,83.82,83.63,83.76,16978.0,65.7991,65.9407,65.7913,65.8935,16978.0
2018-03-14 15:00:00,83.73,83.84,83.61,83.71,25730.0,65.8699,65.9565,65.7755,65.8542,25730.0
2018-03-14 15:30:00,83.71,84.04,83.7,83.93,140313.0,65.8542,66.1138,65.8463,66.0273,140313.0
2018-03-15 09:30:00,84.05,84.38,83.88,83.92,28439.0,66.1217,66.3813,65.9879,66.0194,28439.0
2018-03-15 10:00:00,83.87,84.05,83.67,83.96,72814.0,65.9801,66.1217,65.8227,66.0509,72814.0
2018-03-15 10:30:00,83.95,84.19,83.95,84.04,18948.0,66.043,66.2318,66.043,66.1138,18948.0
2018-03-15 11:00:00,84.03,84.33,84.01,84.18,43640.0,66.106,66.342,66.0902,66.224,43640.0
2018-03-15 11:30:00,84.18,84.2,83.92,84.03,15209.0,66.224,66.2397,66.0194,66.106,15209.0
2018-03-15 12:00:00,84.04,84.06,83.75,83.88,18029.0,66.1138,66.1296,65.8857,65.9879,18029.0
2018-03-15 12:30:00,83.82,83.88,83.61,83.64,19943.0,65.9407,65.9879,65.7755,65.7991,19943.0
2018-03-15 13:00:00,83.66,83.92,83.63,83.89,19416.0,65.8149,66.0194,65.7913,65.9958,19416.0
2018-03-15 13:30:00,83.85,83.91,83.78,83.86,42556.0,65.9643,66.0115,65.9093,65.9722,42556.0
2018-03-15 14:00:00,83.82,83.86,83.55,83.55,24845.0,65.9407,65.9722,65.7283,65.7283,24845.0
2018-03-15 14:30:00,83.53,83.83,83.53,83.83,20946.0,65.7126,65.9486,65.7126,65.9486,20946.0
2018-03-15 15:00:00,83.83,84.23,83.83,84.18,36887.0,65.9486,66.2633,65.9486,66.224,36887.0
2018-03-15 15:30:00,84.18,84.22,83.82,84.09,91793.0,66.224,66.2554,65.9407,66.1532,91793.0
2018-03-16 09:30:00,84.26,84.66,83.58,84.12,170844.0,66.2869,66.6016,65.7519,66.1768,170844.0
2018-03-16 10:00:00,84.06,84.54,83.9,84.54,44625.0,66.1296,66.5072,66.0037,66.5072,44625.0
2018-03-16 10:30:00,84.58,84.58,84.17,84.24,10819.0,66.5386,66.5386,66.2161,66.2712,10819.0
2018-03-16 11:00:00,84.25,84.5,84.24,84.32,12934.0,66.279,66.4757,66.2712,66.3341,12934.0
2018-03-16 11:30:00,84.35,84.56,84.19,84.51,27391.0,66.3577,66.5229,66.2318,66.4836,27391.0
2018-03-16 12:00:00,84.45,84.52,84.35,84.52,7088.0,66.4364,66.4914,66.3577,66.4914,7088.0
2018-03-16 12:30:00,84.52,84.63,84.46,84.55,11202.0,66.4914,66.578,66.4442,66.515,11202.0
2018-03-16 13:00:00,84.56,84.58,84.22,84.24,30590.0,66.5229,66.5386,66.2554,66.2712,30590.0
2018-03-16 13:30:00,84.21,84.43,84.21,84.43,9427.0,66.2476,66.4206,66.2476,66.4206,9427.0
2018-03-16 14:00:00,84.41,84.42,84.29,84.35,10191.0,66.4049,66.4128,66.3105,66.3577,10191.0
2018-03-16 14:30:00,84.37,84.5,84.36,84.46,11593.0,66.3734,66.4757,66.3656,66.4442,11593.0
2018-03-16 15:00:00,84.52,84.67,84.42,84.66,13654.0,66.4914,66.6094,66.4128,66.6016,13654.0
2018-03-16 15:30:00,84.62,84.85,84.62,84.76,97344.0,66.5701,66.751,66.5701,66.6802,97344.0
2018-03-19 09:30:00,84.88,84.88,84.11,84.44,24899.0,66.7746,66.7746,66.1689,66.4285,24899.0
2018-03-19 10:00:00,84.48,84.49,84.03,84.03,8317.0,66.46,66.4678,66.106,66.106,8317.0
2018-03-19 10:30:00,84.01,84.2,83.96,84.07,7788.0,66.0902,66.2397,66.0509,66.1374,7788.0
2018-03-19 11:00:00,84.13,84.17,83.94,83.95,7162.0,66.1846,66.2161,66.0352,66.043,7162.0
2018-03-19 11:30:00,83.91,84.12,83.9,84.04,9320.0,66.0115,66.1768,66.0037,66.1138,9320.0
2018-03-19 12:00:00,84.01,84.05,83.78,83.96,9683.0,66.0902,66.1217,65.9093,66.0509,9683.0
2018-03-19 12:30:00,83.96,83.98,83.79,83.83,8240.0,66.0509,66.0666,65.9171,65.9486,8240.0
2018-03-19 13:00:00,83.75,83.79,83.53,83.71,16547.0,65.8857,65.9171,65.7126,65.8542,16547.0
2018-03-19 13:30:00,83.73,83.98,83.68,83.88,18093.0,65.8699,66.0666,65.8306,65.9879,18093.0
2018-03-19 14:00:00,83.83,83.89,83.62,83.77,14650.0,65.9486,65.9958,65.7834,65.9014,14650.0
2018-03-19 14:30:00,83.79,83.97,83.68,83.97,33121.0,65.9171,66.0588,65.8306,66.0588,33121.0
2018-03-19 15:00:00,83.97,84.36,83.95,84.35,40808.0,66.0588,66.3656,66.043,66.3577,40808.0
2018-03-19 15:30:00,84.31,84.66,84.31,84.47,131543.0,66.3262,66.6016,66.3262,66.4521,131543.0
2018-03-20 09:30:00,84.03,84.88,84.03,84.12,23550.0,66.106,66.7746,66.106,66.1768,23550.0
2018-03-20 10:00:00,84.19,84.24,83.82,83.98,12842.0,66.2318,66.2712,65.9407,66.0666,12842.0
2018-03-20 10:30:00,84.12,84.15,83.8,83.88,7693.0,66.1768,66.2004,65.925,65.9879,7693.0
2018-03-20 11:00:00,83.89,84.01,83.79,83.83,21415.0,65.9958,66.0902,65.9171,65.9486,21415.0
2018-03-20 11:30:00,83.85,84.08,83.76,83.87,12343.0,65.9643,66.1453,65.8935,65.9801,12343.0
2018-03-20 12:00:00,83.81,83.87,83.52,83.59,7745.0,65.9329,65.9801,65.7047,65.7598,7745.0
2018-03-20 12:30:00,83.6,83.65,83.54,83.56,6857.0,65.7677,65.807,65.7205,65.7362,6857.0
2018-03-20 13:00:00,83.56,83.67,83.47,83.51,10860.0,65.7362,65.8227,65.6654,65.6969,10860.0
2018-03-20 13:30:00,83.51,83.62,83.44,83.54,12048.0,65.6969,65.7834,65.6418,65.7205,12048.0
2018-03-20 14:00:00,83.49,83.53,83.26,83.3,10681.0,65.6811,65.7126,65.5002,65.5317,10681.0
2018-03-20 14:30:00,83.31,83.59,83.26,83.53,12916.0,65.5395,65.7598,65.5002,65.7126,12916.0
2018-03-20 15:00:00,83.51,83.68,83.5,83.65,18550.0,65.6969,65.8306,65.689,65.807,18550.0
2018-03-20 15:30:00,83.68,83.82,83.56,83.81,63752.0,65.8306,65.9407,65.7362,65.9329,63752.0
2018-03-21 09:30:00,83.7,83.7,83.03,83.36,17312.0,65.8463,65.8463,65.3193,65.5789,17312.0
2018-03-21 10:00:00,83.32,83.33,82.95,83.12,15050.0,65.5474,65.5553,65.2563,65.3901,15050.0
2018-03-21 10:30:00,83.13,83.14,82.98,83.1,12487.0,65.3979,65.4058,65.2799,65.3743,12487.0
2018-03-21 11:00:00,83.14,83.38,83.08,83.22,14097.0,65.4058,65.5946,65.3586,65.4687,14097.0
2018-03-21 11:30:00,83.18,83.27,83.13,83.2,6631.0,65.4373,65.5081,65.3979,65.453,6631.0
2018-03-21 12:00:00,83.2,83.27,83.06,83.23,6938.0,65.453,65.5081,65.3429,65.4766,6938.0
2018-03-21 12:30:00,83.23,83.27,83.13,83.19,13026.0,65.4766,65.5081,65.3979,65.4451,13026.0
2018-03-21 13:00:00,83.17,83.18,83.1,83.14,5100.0,65.4294,65.4373,65.3743,65.4058,5100.0
2018-03-21 13:30:00,83.12,83.3,83.03,83.29,11305.0,65.3901,65.5317,65.3193,65.5238,11305.0
2018-03-21 14:00:00,83.27,83.68,82.95,83.09,26541.0,65.5081,65.8306,65.2563,65.3665,26541.0
2018-03-21 14:30:00,83.05,83.06,82.72,83.05,51237.0,65.335,65.3429,65.0754,65.335,51237.0
2018-03-21 15:00:00,83.07,83.19,82.84,82.84,32788.0,65.3507,65.4451,65.1698,65.1698,32788.0
2018-03-21 15:30:00,82.87,83.15,82.85,83.02,78344.0,65.1934,65.4137,65.1777,65.3114,78344.0
2018-03-22 09:30:00,82.69,83.54,82.55,83.28,27753.0,65.0518,65.7205,64.9416,65.5159,27753.0
2018-03-22 10:00:00,83.1,83.57,82.9,83.45,11329.0,65.3743,65.7441,65.217,65.6497,11329.0
2018-03-22 10:30:00,83.49,83.56,83.3,83.35,21174.0,65.6811,65.7362,65.5317,65.571,21174.0
2018-03-22 11:00:00,83.37,83.85,83.28,83.82,36261.0,65.5867,65.9643,65.5159,65.9407,36261.0
2018-03-22 11:30:00,83.82,84.35,83.82,84.26,26469.0,65.9407,66.3577,65.9407,66.2869,26469.0
2018-03-22 12:00:00,84.22,84.33,83.95,83.95,69895.0,66.2554,66.342,66.043,66.043,69895.0
2018-03-22 12:30:00,83.94,83.99,83.75,83.76,20661.0,66.0352,66.0745,65.8857,65.8935,20661.0
2018-03-22 13:00:00,83.71,83.76,83.57,83.65,15314.0,65.8542,65.8935,65.7441,65.807,15314.0
2018-03-22 13:30:00,83.67,83.67,83.23,83.29,17982.0,65.8227,65.8227,65.4766,65.5238,17982.0
2018-03-22 14:00:00,83.29,83.3,83.06,83.09,11831.0,65.5238,65.5317,65.3429,65.3665,11831.0
2018-03-22 14:30:00,83.07,83.22,82.9,82.92,9898.0,65.3507,65.4687,65.217,65.2327,9898.0
2018-03-22 15:00:00,82.95,83.05,82.77,82.8,15664.0,65.2563,65.335,65.1147,65.1383,15664.0
2018-03-22 15:30:00,82.75,82.76,82.04,82.04,78838.0,65.099,65.1069,64.5404,64.5404,78838.0
2018-03-23 09:30:00,81.99,82.45,81.86,81.91,13870.0,64.5011,64.863,64.3988,64.4382,13870.0
2018-03-23 10:00:00,81.87,82.11,81.75,82.11,12258.0,64.4067,64.5955,64.3123,64.5955,12258.0
2018-03-23 10:30:00,82.21,82.21,81.96,82.09,5913.0,64.6742,64.6742,64.4775,64.5798,5913.0
2018-03-23 11:00:00,82.12,82.22,81.98,82.13,8727.0,64.6034,64.682,64.4932,64.6112,8727.0
2018-03-23 11:30:00,82.07,82.21,81.94,81.94,12580.0,64.564,64.6742,64.4618,64.4618,12580.0
2018-03-23 12:00:00,81.93,82.05,81.88,82.01,10149.0,64.4539,64.5483,64.4146,64.5168,10149.0
2018-03-23 12:30:00,82.01,82.17,81.92,81.99,13966.0,64.5168,64.6427,64.446,64.5011,13966.0
2018-03-23 13:00:00,81.99,82.17,81.82,81.92,26837.0,64.5011,64.6427,64.3674,64.446,26837.0
2018-03-23 13:30:00,81.99,82.13,81.87,82.01,18999.0,64.5011,64.6112,64.4067,64.5168,18999.0
2018-03-23 14:00:00,82.03,82.08,81.82,81.92,15973.0,64.5326,64.5719,64.3674,64.446,15973.0
2018-03-23 14:30:00,81.88,81.95,81.49,81.54,23881.0,64.4146,64.4696,64.1077,64.1471,23881.0
2018-03-23 15:00:00,81.58,81.61,81.3,81.34,34238.0,64.1786,64.2022,63.9583,63.9897,34238.0
2018-03-23 15:30:00,81.34,81.34,80.81,81.09,102436.0,63.9897,63.9897,63.5728,63.7931,102436.0
2018-03-26 09:30:00,81.74,82.12,81.42,81.57,24971.0,64.3044,64.6034,64.0527,64.1707,24971.0
2018-03-26 10:00:00,81.64,81.97,81.55,81.63,26269.0,64.2258,64.4854,64.155,64.2179,26269.0
2018-03-26 10:30:00,81.63,81.67,81.44,81.47,21379.0,64.2179,64.2494,64.0684,64.092,21379.0
2018-03-26 11:00:00,81.47,81.57,81.33,81.45,21395.0,64.092,64.1707,63.9819,64.0763,21395.0
2018-03-26 11:30:00,81.39,81.73,81.39,81.72,70938.0,64.0291,64.2966,64.0291,64.2887,70938.0
2018-03-26 12:00:00,81.67,81.76,81.39,81.42,18610.0,64.2494,64.3202,64.0291,64.0527,18610.0
2018-03-26 12:30:00,81.41,81.47,81.26,81.32,7200.0,64.0448,64.092,63.9268,63.974,7200.0
2018-03-26 13:00:00,81.3,81.41,81.18,81.18,12411.0,63.9583,64.0448,63.8639,63.8639,12411.0
2018-03-26 13:30:00,81.19,81.37,81.14,81.23,12771.0,63.8717,64.0133,63.8324,63.9032,12771.0
2018-03-26 14:00:00,81.21,81.63,81.2,81.56,8937.0,63.8875,64.2179,63.8796,64.1628,8937.0
2018-03-26 14:30:00,81.57,81.62,81.34,81.36,16898.0,64.1707,64.21,63.9897,64.0055,16898.0
2018-03-26 15:00:00,81.38,81.85,81.35,81.69,28947.0,64.0212,64.391,63.9976,64.2651,28947.0
2018-03-26 15:30:00,81.69,82.16,81.69,82.02,61456.0,64.2651,64.6348,64.2651,64.5247,61456.0
2018-03-27 09:30:00,82.34,82.34,81.2,81.81,31717.0,64.7764,64.7764,63.8796,64.3595,31717.0
2018-03-27 10:00:00,81.69,82.13,81.6,82.03,18431.0,64.2651,64.6112,64.1943,64.5326,18431.0
2018-03-27 10:30:00,82.06,82.2,81.92,82.11,12125.0,64.5562,64.6663,64.446,64.5955,12125.0
2018-03-27 11:00:00,82.11,82.26,82.01,82.26,14216.0,64.5955,64.7135,64.5168,64.7135,14216.0
2018-03-27 11:30:00,82.31,82.55,82.15,82.55,11079.0,64.7528,64.9416,64.627,64.9416,11079.0
2018-03-27 12:00:00,82.57,82.72,82.44,82.72,14147.0,64.9574,65.0754,64.8551,65.0754,14147.0
2018-03-27 12:30:00,82.74,82.93,82.64,82.76,13144.0,65.0911,65.2406,65.0124,65.1069,13144.0
2018-03-27 13:00:00,82.75,83.16,82.72,83.0,24415.0,65.099,65.4215,65.0754,65.2957,24415.0
2018-03-27 13:30:00,83.03,83.32,82.94,83.29,31127.0,65.3193,65.5474,65.2485,65.5238,31127.0
2018-03-27 14:00:00,83.29,83.49,83.21,83.21,13822.0,65.5238,65.6811,65.4609,65.4609,13822.0
2018-03-27 14:30:00,83.23,83.38,83.09,83.09,28381.0,65.4766,65.5946,65.3665,65.3665,28381.0
2018-03-27 15:00:00,83.08,83.16,82.58,82.6,34178.0,65.3586,65.4215,64.9652,64.981,34178.0
2018-03-27 15:30:00,82.58,82.62,82.05,82.3,112026.0,64.9652,64.9967,64.5483,64.745,112026.0
2018-03-28 09:30:00,82.28,83.52,82.15,83.5,50640.0,65.3222,66.3066,65.219,66.2907,50640.0
2018-03-28 10:00:00,83.4,83.51,83.1,83.21,23693.0,66.2113,66.2987,65.9732,66.0605,23693.0
2018-03-28 10:30:00,83.22,83.42,82.97,83.37,35855.0,66.0684,66.2272,65.87,66.1875,35855.0
2018-03-28 11:00:00,83.43,83.43,83.15,83.29,18797.0,66.2352,66.2352,66.0129,66.124,18797.0
2018-03-28 11:30:00,83.29,83.44,83.02,83.34,16789.0,66.124,66.2431,65.9097,66.1637,16789.0
2018-03-28 12:00:00,83.31,83.42,83.15,83.25,24925.0,66.1399,66.2272,66.0129,66.0922,24925.0
2018-03-28 12:30:00,83.25,83.59,83.18,83.51,37195.0,66.0922,66.3622,66.0367,66.2987,37195.0
2018-03-28 13:00:00,83.45,83.53,83.22,83.53,11300.0,66.251,66.3145,66.0684,66.3145,11300.0
2018-03-28 13:30:00,83.53,83.87,83.5,83.68,12023.0,66.3145,66.5845,66.2907,66.4336,12023.0
2018-03-28 14:00:00,83.68,83.83,83.65,83.65,12848.0,66.4336,66.5527,66.4098,66.4098,12848.0
2018-03-28 14:30:00,83.62,84.07,83.62,83.88,17517.0,66.386,66.7432,66.386,66.5924,17517.0
2018-03-28 15:00:00,83.86,84.21,83.68,84.21,28932.0,66.5765,66.8544,66.4336,66.8544,28932.0
2018-03-28 15:30:00,84.22,84.26,83.9,84.09,78619.0,66.8623,66.8941,66.6083,66.7591,78619.0
2018-03-29 09:30:00,84.03,84.92,84.03,84.66,33259.0,66.7115,67.4181,66.7115,67.2116,33259.0
2018-03-29 10:00:00,84.73,84.74,84.31,84.4,35775.0,67.2672,67.2752,66.9338,67.0052,35775.0
2018-03-29 10:30:00,84.41,84.41,83.79,83.8,22456.0,67.0132,67.0132,66.521,66.5289,22456.0
2018-03-29 11:00:00,83.83,84.37,83.73,84.02,29889.0,66.5527,66.9814,66.4733,66.7036,29889.0
2018-03-29 11:30:00,84.02,84.69,83.96,84.69,20128.0,66.7036,67.2355,66.6559,67.2355,20128.0
2018-03-29 12:00:00,84.69,84.7,84.32,84.35,16527.0,67.2355,67.2434,66.9417,66.9655,16527.0
2018-03-29 12:30:00,84.36,84.47,84.24,84.33,18241.0,66.9735,67.0608,66.8782,66.9497,18241.0
2018-03-29 13:00:00,84.36,84.37,84.14,84.17,9613.0,66.9735,66.9814,66.7988,66.8226,9613.0
2018-03-29 13:30:00,84.14,84.17,83.8,83.8,15345.0,66.7988,66.8226,66.5289,66.5289,15345.0
2018-03-29 14:00:00,83.82,84.12,83.82,84.08,12794.0,66.5448,66.7829,66.5448,66.7512,12794.0
2018-03-29 14:30:00,84.11,84.11,83.79,83.81,12756.0,66.775,66.775,66.521,66.5368,12756.0
2018-03-29 15:00:00,83.79,83.95,83.58,83.78,29301.0,66.521,66.648,66.3542,66.513,29301.0
2018-03-29 15:30:00,83.77,84.26,83.59,84.18,134676.0,66.5051,66.8941,66.3622,66.8306,134676.0
2018-04-02 09:30:00,84.04,84.5,83.46,83.58,23022.0,66.7194,67.0846,66.259,66.3542,23022.0
2018-04-02 10:00:00,83.56,83.66,83.26,83.56,11931.0,66.3384,66.4177,66.1002,66.3384,11931.0
2018-04-02 10:30:00,83.51,83.51,82.9,83.17,11971.0,66.2987,66.2987,65.8144,66.0287,11971.0
2018-04-02 11:00:00,83.15,83.15,82.57,82.7,22367.0,66.0129,66.0129,65.5524,65.6556,22367.0
2018-04-02 11:30:00,82.71,82.95,82.53,82.77,14940.0,65.6635,65.8541,65.5206,65.7112,14940.0
2018-04-02 12:00:00,82.81,82.81,82.37,82.55,11830.0,65.7429,65.7429,65.3936,65.5365,11830.0
2018-04-02 12:30:00,82.61,83.24,82.59,83.24,10998.0,65.5842,66.0843,65.5683,66.0843,10998.0
2018-04-02 13:00:00,83.24,83.55,83.1,83.21,15770.0,66.0843,66.3304,65.9732,66.0605,15770.0
2018-04-02 13:30:00,83.22,83.23,82.89,82.95,14373.0,66.0684,66.0764,65.8064,65.8541,14373.0
2018-04-02 14:00:00,82.91,83.1,82.73,82.83,17009.0,65.8223,65.9732,65.6794,65.7588,17009.0
2018-04-02 14:30:00,82.8,82.92,82.6,82.6,18793.0,65.735,65.8303,65.5762,65.5762,18793.0
2018-04-02 15:00:00,82.64,82.73,82.34,82.43,22804.0,65.608,65.6794,65.3698,65.4413,22804.0
2018-04-02 15:30:00,82.45,83.19,82.45,83.05,62080.0,65.4571,66.0446,65.4571,65.9335,62080.0
2018-04-03 09:30:00,83.05,83.34,82.45,83.05,13685.0,65.9335,66.1637,65.4571,65.9335,13685.0
2018-04-03 10:00:00,83.04,83.45,82.92,83.07,31668.0,65.9255,66.251,65.8303,65.9493,31668.0
2018-04-03 10:30:00,83.24,83.6,83.12,83.6,8285.0,66.0843,66.3701,65.989,66.3701,8285.0
2018-04-03 11:00:00,83.6,83.83,83.51,83.73,9333.0,66.3701,66.5527,66.2987,66.4733,9333.0
2018-04-03 11:30:00,83.74,83.85,83.56,83.76,12792.0,66.4813,66.5686,66.3384,66.4971,12792.0
2018-04-03 12:00:00,83.86,84.04,83.85,83.89,6933.0,66.5765,66.7194,66.5686,66.6003,6933.0
2018-04-03 12:30:00,83.85,83.92,83.58,83.61,13825.0,66.5686,66.6242,66.3542,66.3781,13825.0
2018-04-03 13:00:00,83.68,83.76,83.55,83.7,19238.0,66.4336,66.4971,66.3304,66.4495,19238.0
2018-04-03 13:30:00,83.72,83.75,83.54,83.7,23877.0,66.4654,66.4892,66.3225,66.4495,23877.0
2018-04-03 14:00:00,83.7,83.9,83.64,83.86,23648.0,66.4495,66.6083,66.4019,66.5765,23648.0
2018-04-03 14:30:00,83.85,84.16,83.64,84.07,31374.0,66.5686,66.8147,66.4019,66.7432,31374.0
2018-04-03 15:00:00,84.07,84.67,84.07,84.67,25004.0,66.7432,67.2196,66.7432,67.2196,25004.0
2018-04-03 15:30:00,84.61,84.65,83.96,84.1,79309.0,67.172,67.2037,66.6559,66.7671,79309.0
2018-04-04 09:30:00,83.6,84.43,83.31,84.04,13901.0,66.3701,67.0291,66.1399,66.7194,13901.0
2018-04-04 10:00:00,84.04,84.69,83.95,84.65,10951.0,66.7194,67.2355,66.648,67.2037,10951.0
2018-04-04 10:30:00,84.6,85.08,84.57,84.67,17482.0,67.164,67.5451,67.1402,67.2196,17482.0
2018-04-04 11:00:00,84.61,84.66,84.06,84.08,43002.0,67.172,67.2116,66.7353,66.7512,43002.0
2018-04-04 11:30:00,84.06,84.14,83.82,84.03,23039.0,66.7353,66.7988,66.5448,66.7115,23039.0
2018-04-04 12:00:00,84.03,84.12,83.99,84.02,13908.0,66.7115,66.7829,66.6797,66.7036,13908.0
2018-04-04 12:30:00,84.04,84.23,84.0,84.22,19487.0,66.7194,66.8703,66.6877,66.8623,19487.0
2018-04-04 13:00:00,84.22,84.22,83.98,84.07,12073.0,66.8623,66.8623,66.6718,66.7432,12073.0
2018-04-04 13:30:00,84.06,84.36,83.96,84.25,10726.0,66.7353,66.9735,66.6559,66.8861,10726.0
2018-04-04 14:00:00,84.31,84.83,84.3,84.8,12910.0,66.9338,67.3466,66.9258,67.3228,12910.0
2018-04-04 14:30:00,84.8,84.99,84.62,84.88,10160.0,67.3228,67.4736,67.1799,67.3863,10160.0
2018-04-04 15:00:00,84.93,85.09,84.76,85.01,13735.0,67.426,67.553,67.291,67.4895,13735.0
2018-04-04 15:30:00,85.02,85.05,84.79,84.85,53690.0,67.4975,67.5213,67.3149,67.3625,53690.0
2018-04-05 09:30:00,84.93,84.93,84.17,84.64,20132.0,67.426,67.426,66.8226,67.1958,20132.0
2018-04-05 10:00:00,84.7,84.7,84.29,84.4,11704.0,67.2434,67.2434,66.9179,67.0052,11704.0
2018-04-05 10:30:00,84.39,84.44,84.29,84.34,23643.0,66.9973,67.037,66.9179,66.9576,23643.0
2018-04-05 11:00:00,84.34,84.7,84.34,84.52,12314.0,66.9576,67.2434,66.9576,67.1005,12314.0
2018-04-05 11:30:00,84.53,84.75,84.53,84.67,12927.0,67.1084,67.2831,67.1084,67.2196,12927.0
2018-04-05 12:00:00,84.67,84.8,84.6,84.63,14293.0,67.2196,67.3228,67.164,67.1878,14293.0
2018-04-05 12:30:00,84.61,84.64,84.49,84.63,9810.0,67.172,67.1958,67.0767,67.1878,9810.0
2018-04-05 13:00:00,84.67,84.68,84.44,84.56,8757.0,67.2196,67.2275,67.037,67.1323,8757.0
2018-04-05 13:30:00,84.53,84.73,84.46,84.73,12554.0,67.1084,67.2672,67.0529,67.2672,12554.0
2018-04-05 14:00:00,84.75,84.91,84.7,84.81,21523.0,67.2831,67.4101,67.2434,67.3307,21523.0
2018-04-05 14:30:00,84.79,84.97,84.79,84.86,18204.0,67.3149,67.4578,67.3149,67.3704,18204.0
2018-04-05 15:00:00,84.82,85.03,84.81,84.87,13984.0,67.3387,67.5054,67.3307,67.3784,13984.0
2018-04-05 15:30:00,84.86,85.12,84.75,85.07,65290.0,67.3704,67.5768,67.2831,67.5371,65290.0
2018-04-06 09:30:00,85.17,85.68,85.11,85.67,22748.0,67.6165,68.0214,67.5689,68.0135,22748.0
2018-04-06 10:00:00,85.67,85.94,85.62,85.79,15539.0,68.0135,68.2278,67.9738,68.1088,15539.0
2018-04-06 10:30:00,85.68,85.85,85.59,85.74,31868.0,68.0214,68.1564,67.95,68.0691,31868.0
2018-04-06 11:00:00,85.68,85.74,85.52,85.68,41202.0,68.0214,68.0691,67.8944,68.0214,41202.0
2018-04-06 11:30:00,85.65,85.76,85.58,85.64,16016.0,67.9976,68.0849,67.942,67.9897,16016.0
2018-04-06 12:00:00,85.66,85.71,85.51,85.61,24685.0,68.0056,68.0452,67.8865,67.9659,24685.0
2018-04-06 12:30:00,85.6,85.96,85.56,85.86,17515.0,67.9579,68.2437,67.9262,68.1643,17515.0
2018-04-06 13:00:00,85.9,85.9,85.64,85.74,24357.0,68.1961,68.1961,67.9897,68.0691,24357.0
2018-04-06 13:30:00,85.71,85.95,85.45,85.5,28868.0,68.0452,68.2358,67.8388,67.8785,28868.0
2018-04-06 14:00:00,85.47,85.6,85.22,85.23,39160.0,67.8547,67.9579,67.6562,67.6642,39160.0
2018-04-06 14:30:00,85.22,85.36,84.89,84.98,45921.0,67.6562,67.7674,67.3942,67.4657,45921.0
2018-04-06 15:00:00,85.03,85.09,84.74,84.74,24687.0,67.5054,67.553,67.2752,67.2752,24687.0
2018-04-06 15:30:00,84.7,85.0,84.66,84.86,67286.0,67.2434,67.4816,67.2116,67.3704,67286.0
2018-04-09 09:30:00,84.89,85.13,84.47,84.61,16314.0,67.3942,67.5848,67.0608,67.172,16314.0
2018-04-09 10:00:00,84.64,84.85,84.61,84.66,36978.0,67.1958,67.3625,67.172,67.2116,36978.0
2018-04-09 10:30:00,84.68,84.8,84.61,84.72,10127.0,67.2275,67.3228,67.172,67.2593,10127.0
2018-04-09 11:00:00,84.7,84.92,84.67,84.82,13664.0,67.2434,67.4181,67.2196,67.3387,13664.0
2018-04-09 11:30:00,84.84,85.12,84.82,84.94,12167.0,67.3546,67.5768,67.3387,67.4339,12167.0
2018-04-09 12:00:00,84.99,85.01,84.89,85.01,12500.0,67.4736,67.4895,67.3942,67.4895,12500.0
2018-04-09 12:30:00,85.02,85.12,84.94,85.03,7357.0,67.4975,67.5768,67.4339,67.5054,7357.0
2018-04-09 13:00:00,85.06,85.17,85.0,85.04,9591.0,67.5292,67.6165,67.4816,67.5133,9591.0
2018-04-09 13:30:00,85.09,85.16,84.93,85.12,8038.0,67.553,67.6086,67.426,67.5768,8038.0
2018-04-09 14:00:00,85.06,85.08,84.88,84.89,12270.0,67.5292,67.5451,67.3863,67.3942,12270.0
2018-04-09 14:30:00,84.88,85.26,84.83,85.26,25015.0,67.3863,67.688,67.3466,67.688,25015.0
2018-04-09 15:00:00,85.32,85.32,84.93,85.16,16014.0,67.7356,67.7356,67.426,67.6086,16014.0
2018-04-09 15:30:00,85.16,85.16,84.57,84.57,84177.0,67.6086,67.6086,67.1402,67.1402,84177.0
2018-04-10 09:30:00,85.21,85.21,84.71,85.02,18094.0,67.6483,67.6483,67.2513,67.4975,18094.0
2018-04-10 10:00:00,85.04,85.29,84.99,85.07,21543.0,67.5133,67.7118,67.4736,67.5371,21543.0
2018-04-10 10:30:00,85.11,85.36,85.09,85.31,12853.0,67.5689,67.7674,67.553,67.7277,12853.0
2018-04-10 11:00:00,85.33,85.59,85.33,85.44,17760.0,67.7436,67.95,67.7436,67.8309,17760.0
2018-04-10 11:30:00,85.39,85.51,85.22,85.29,10465.0,67.7912,67.8865,67.6562,67.7118,10465.0
2018-04-10 12:00:00,85.23,85.35,85.0,85.09,21939.0,67.6642,67.7594,67.4816,67.553,21939.0
2018-04-10 12:30:00,85.1,85.33,84.88,84.93,17041.0,67.561,67.7436,67.3863,67.426,17041.0
2018-04-10 13:00:00,84.9,85.4,84.87,85.3,24702.0,67.4022,67.7991,67.3784,67.7197,24702.0
2018-04-10 13:30:00,85.28,85.33,85.0,85.02,12872.0,67.7039,67.7436,67.4816,67.4975,12872.0
2018-04-10 14:00:00,85.03,85.08,84.93,85.0,17650.0,67.5054,67.5451,67.426,67.4816,17650.0
2018-04-10 14:30:00,85.03,85.25,84.95,85.15,27832.0,67.5054,67.6801,67.4419,67.6007,27832.0
2018-04-10 15:00:00,85.15,85.24,85.02,85.19,23369.0,67.6007,67.6721,67.4975,67.6324,23369.0
2018-04-10 15:30:00,85.17,85.2,85.04,85.1,51102.0,67.6165,67.6404,67.5133,67.561,51102.0
2018-04-11 09:30:00,85.18,85.39,84.76,85.21,12876.0,67.6245,67.7912,67.291,67.6483,12876.0
2018-04-11 10:00:00,85.16,85.81,85.14,85.76,36603.0,67.6086,68.1246,67.5927,68.0849,36603.0
2018-04-11 10:30:00,85.79,85.91,85.63,85.77,61888.0,68.1088,68.204,67.9817,68.0929,61888.0
2018-04-11 11:00:00,85.78,86.24,85.71,86.2,28707.0,68.1008,68.466,68.0452,68.4343,28707.0
2018-04-11 11:30:00,86.2,86.37,86.18,86.31,17055.0,68.4343,68.5692,68.4184,68.5216,17055.0
2018-04-11 12:00:00,86.31,86.38,86.14,86.23,30442.0,68.5216,68.5772,68.3866,68.4581,30442.0
2018-04-11 12:30:00,86.19,86.24,86.05,86.12,17022.0,68.4263,68.466,68.3152,68.3707,17022.0
2018-04-11 13:00:00,86.11,86.21,85.98,86.15,29117.0,68.3628,68.4422,68.2596,68.3946,29117.0
2018-04-11 13:30:00,86.16,86.18,85.99,86.0,32117.0,68.4025,68.4184,68.2675,68.2755,32117.0
2018-04-11 14:00:00,86.0,86.26,85.95,86.19,28396.0,68.2755,68.4819,68.2358,68.4263,28396.0
2018-04-11 14:30:00,86.22,86.29,86.12,86.25,42410.0,68.4501,68.5057,68.3707,68.474,42410.0
2018-04-11 15:00:00,86.26,86.37,85.99,86.15,170279.0,68.4819,68.5692,68.2675,68.3946,170279.0
2018-04-11 15:30:00,86.15,86.18,85.97,86.09,200543.0,68.3946,68.4184,68.2517,68.3469,200543.0
2018-04-12 09:30:00,86.16,86.16,85.2,85.59,32123.0,68.4025,68.4025,67.6404,67.95,32123.0
2018-04-12 10:00:00,85.52,85.56,85.03,85.45,45202.0,67.8944,67.9262,67.5054,67.8388,45202.0
2018-04-12 10:30:00,85.42,85.5,85.24,85.33,56485.0,67.815,67.8785,67.6721,67.7436,56485.0
2018-04-12 11:00:00,85.37,85.52,85.25,85.29,72826.0,67.7753,67.8944,67.6801,67.7118,72826.0
2018-04-12 11:30:00,85.3,85.39,85.25,85.31,47898.0,67.7197,67.7912,67.6801,67.7277,47898.0
2018-04-12 12:00:00,85.31,85.39,85.16,85.26,52575.0,67.7277,67.7912,67.6086,67.688,52575.0
2018-04-12 12:30:00,85.27,85.31,85.16,85.23,30551.0,67.6959,67.7277,67.6086,67.6642,30551.0
2018-04-12 13:00:00,85.21,85.26,84.99,85.03,33406.0,67.6483,67.688,67.4736,67.5054,33406.0
2018-04-12 13:30:00,85.03,85.14,84.99,85.03,42327.0,67.5054,67.5927,67.4736,67.5054,42327.0
2018-04-12 14:00:00,84.99,85.05,84.93,85.04,21050.0,67.4736,67.5213,67.426,67.5133,21050.0
2018-04-12 14:30:00,85.05,85.07,84.86,84.87,28435.0,67.5213,67.5371,67.3704,67.3784,28435.0
2018-04-12 15:00:00,84.88,85.05,84.68,84.94,42138.0,67.3863,67.5213,67.2275,67.4339,42138.0
2018-04-12 15:30:00,84.93,84.95,84.76,84.81,154923.0,67.426,67.4419,67.291,67.3307,154923.0
2018-04-13 09:30:00,85.17,85.24,84.55,84.87,30573.0,67.6165,67.6721,67.1243,67.3784,30573.0
2018-04-13 10:00:00,84.81,85.32,84.74,85.06,21594.0,67.3307,67.7356,67.2752,67.5292,21594.0
2018-04-13 10:30:00,85.04,85.14,84.83,84.92,16435.0,67.5133,67.5927,67.3466,67.4181,16435.0
2018-04-13 11:00:00,84.91,85.13,84.78,84.86,33395.0,67.4101,67.5848,67.3069,67.3704,33395.0
2018-04-13 11:30:00,84.81,84.88,84.72,84.82,15424.0,67.3307,67.3863,67.2593,67.3387,15424.0
2018-04-13 12:00:00,84.83,85.09,84.81,85.09,28383.0,67.3466,67.553,67.3307,67.553,28383.0
2018-04-13 12:30:00,85.09,85.09,84.93,85.09,17472.0,67.553,67.553,67.426,67.553,17472.0
2018-04-13 13:00:00,85.07,85.2,85.02,85.14,18969.0,67.5371,67.6404,67.4975,67.5927,18969.0
2018-04-13 13:30:00,85.17,85.51,85.12,85.46,36567.0,67.6165,67.8865,67.5768,67.8468,36567.0
2018-04-13 14:00:00,85.46,85.52,85.18,85.2,20869.0,67.8468,67.8944,67.6245,67.6404,20869.0
2018-04-13 14:30:00,85.21,85.48,85.19,85.28,16565.0,67.6483,67.8626,67.6324,67.7039,16565.0
2018-04-13 15:00:00,85.25,85.31,85.06,85.13,32004.0,67.6801,67.7277,67.5292,67.5848,32004.0
2018-04-13 15:30:00,85.12,85.61,85.08,85.55,129037.0,67.5768,67.9659,67.5451,67.9182,129037.0
2018-04-16 09:30:00,85.55,86.4,85.55,86.21,40028.0,67.9182,68.593,67.9182,68.4422,40028.0
2018-04-16 10:00:00,86.2,86.31,85.69,85.69,41628.0,68.4343,68.5216,68.0294,68.0294,41628.0
2018-04-16 10:30:00,85.69,85.78,85.3,85.48,30551.0,68.0294,68.1008,67.7197,67.8626,30551.0
2018-04-16 11:00:00,85.48,85.79,85.44,85.74,38639.0,67.8626,68.1088,67.8309,68.0691,38639.0
2018-04-16 11:30:00,85.74,85.85,85.6,85.82,20463.0,68.0691,68.1564,67.9579,68.1326,20463.0
2018-04-16 12:00:00,85.79,86.14,85.75,85.95,17703.0,68.1088,68.3866,68.077,68.2358,17703.0
2018-04-16 12:30:00,85.98,85.99,85.73,85.75,20586.0,68.2596,68.2675,68.0611,68.077,20586.0
2018-04-16 13:00:00,85.77,86.17,85.75,86.05,20190.0,68.0929,68.4104,68.077,68.3152,20190.0
2018-04-16 13:30:00,86.12,86.12,85.79,85.91,15822.0,68.3707,68.3707,68.1088,68.204,15822.0
2018-04-16 14:00:00,85.88,85.94,85.78,85.83,19580.0,68.1802,68.2278,68.1008,68.1405,19580.0
2018-04-16 14:30:00,85.83,86.13,85.83,85.9,28551.0,68.1405,68.3787,68.1405,68.1961,28551.0
2018-04-16 15:00:00,85.92,86.01,85.67,85.8,29470.0,68.212,68.2834,68.0135,68.1167,29470.0
2018-04-16 15:30:00,85.8,85.85,85.7,85.74,69117.0,68.1167,68.1564,68.0373,68.0691,69117.0
2018-04-17 09:30:00,85.79,85.84,85.36,85.64,19878.0,68.1088,68.1485,67.7674,67.9897,19878.0
2018-04-17 10:00:00,85.59,86.39,85.54,86.39,21389.0,67.95,68.5851,67.9103,68.5851,21389.0
2018-04-17 10:30:00,86.37,86.85,86.37,86.85,18342.0,68.5692,68.9503,68.5692,68.9503,18342.0
2018-04-17 11:00:00,86.83,86.94,86.62,86.7,15641.0,68.9344,69.0217,68.7677,68.8312,15641.0
2018-04-17 11:30:00,86.7,86.71,86.23,86.27,17182.0,68.8312,68.8391,68.4581,68.4898,17182.0
2018-04-17 12:00:00,86.33,86.33,85.96,85.97,10540.0,68.5375,68.5375,68.2437,68.2517,10540.0
2018-04-17 12:30:00,86.01,86.13,85.9,85.98,9935.0,68.2834,68.3787,68.1961,68.2596,9935.0
2018-04-17 13:00:00,85.96,86.01,85.87,85.97,11315.0,68.2437,68.2834,68.1723,68.2517,11315.0
2018-04-17 13:30:00,85.97,86.18,85.91,86.17,11481.0,68.2517,68.4184,68.204,68.4104,11481.0
2018-04-17 14:00:00,86.22,86.35,86.17,86.28,9386.0,68.4501,68.5533,68.4104,68.4978,9386.0
2018-04-17 14:30:00,86.28,86.44,86.26,86.26,10128.0,68.4978,68.6248,68.4819,68.4819,10128.0
2018-04-17 15:00:00,86.27,86.61,86.27,86.4,17988.0,68.4898,68.7598,68.4898,68.593,17988.0
2018-04-17 15:30:00,86.37,86.47,86.21,86.24,69463.0,68.5692,68.6486,68.4422,68.466,69463.0
2018-04-18 09:30:00,86.36,86.38,85.75,85.79,23705.0,68.5613,68.5772,68.077,68.1088,23705.0
2018-04-18 10:00:00,85.84,86.12,85.79,86.02,18314.0,68.1485,68.3707,68.1088,68.2914,18314.0
2018-04-18 10:30:00,86.0,86.05,85.9,85.93,11522.0,68.2755,68.3152,68.1961,68.2199,11522.0
2018-04-18 11:00:00,85.96,86.19,85.95,86.18,29064.0,68.2437,68.4263,68.2358,68.4184,29064.0
2018-04-18 11:30:00,86.19,86.3,85.94,85.94,11658.0,68.4263,68.5136,68.2278,68.2278,11658.0
2018-04-18 12:00:00,85.94,86.15,85.94,86.12,9160.0,68.2278,68.3946,68.2278,68.3707,9160.0
2018-04-18 12:30:00,86.1,86.18,86.04,86.06,9035.0,68.3549,68.4184,68.3072,68.3231,9035.0
2018-04-18 13:00:00,86.1,86.17,86.04,86.07,19546.0,68.3549,68.4104,68.3072,68.331,19546.0
2018-04-18 13:30:00,86.06,86.13,86.02,86.09,26207.0,68.3231,68.3787,68.2914,68.3469,26207.0
2018-04-18 14:00:00,86.1,86.32,86.06,86.24,13677.0,68.3549,68.5295,68.3231,68.466,13677.0
2018-04-18 14:30:00,86.28,86.32,86.16,86.16,19257.0,68.4978,68.5295,68.4025,68.4025,19257.0
2018-04-18 15:00:00,86.17,86.17,85.98,86.14,24142.0,68.4104,68.4104,68.2596,68.3866,24142.0
2018-04-18 15:30:00,86.12,86.17,85.95,85.96,57610.0,68.3707,68.4104,68.2358,68.2437,57610.0
2018-04-19 09:30:00,85.57,85.93,85.19,85.59,20973.0,67.9341,68.2199,67.6324,67.95,20973.0
2018-04-19 10:00:00,85.54,85.55,85.33,85.4,15603.0,67.9103,67.9182,67.7436,67.7991,15603.0
2018-04-19 10:30:00,85.38,85.6,85.13,85.18,14027.0,67.7833,67.9579,67.5848,67.6245,14027.0
2018-04-19 11:00:00,85.14,85.19,84.61,84.89,27334.0,67.5927,67.6324,67.172,67.3942,27334.0
2018-04-19 11:30:00,84.89,84.98,84.38,84.51,26118.0,67.3942,67.4657,66.9894,67.0926,26118.0
2018-04-19 12:00:00,84.56,84.69,84.48,84.49,18861.0,67.1323,67.2355,67.0687,67.0767,18861.0
2018-04-19 12:30:00,84.48,84.72,84.43,84.65,10508.0,67.0687,67.2593,67.0291,67.2037,10508.0
2018-04-19 13:00:00,84.61,84.61,84.45,84.6,29651.0,67.172,67.172,67.0449,67.164,29651.0
2018-04-19 13:30:00,84.59,84.71,84.57,84.63,15440.0,67.1561,67.2513,67.1402,67.1878,15440.0
2018-04-19 14:00:00,84.65,84.92,84.64,84.91,26208.0,67.2037,67.4181,67.1958,67.4101,26208.0
2018-04-19 14:30:00,84.93,84.98,84.76,84.87,35816.0,67.426,67.4657,67.291,67.3784,35816.0
2018-04-19 15:00:00,84.81,85.03,84.78,84.9,95897.0,67.3307,67.5054,67.3069,67.4022,95897.0
2018-04-19 15:30:00,84.89,85.19,84.83,84.93,116085.0,67.3942,67.6324,67.3466,67.426,116085.0
2018-04-20 09:30:00,85.13,85.19,84.62,84.63,14670.0,67.5848,67.6324,67.1799,67.1878,14670.0
2018-04-20 10:00:00,84.72,85.06,84.72,84.97,12408.0,67.2593,67.5292,67.2593,67.4578,12408.0
2018-04-20 10:30:00,84.94,85.07,84.27,84.63,23523.0,67.4339,67.5371,66.902,67.1878,23523.0
2018-04-20 11:00:00,84.65,84.65,84.35,84.47,19220.0,67.2037,67.2037,66.9655,67.0608,19220.0
2018-04-20 11:30:00,84.49,84.58,84.42,84.45,9387.0,67.0767,67.1481,67.0211,67.0449,9387.0
2018-04-20 12:00:00,84.41,84.53,84.28,84.35,14181.0,67.0132,67.1084,66.91,66.9655,14181.0
2018-04-20 12:30:00,84.29,84.39,84.15,84.23,10600.0,66.9179,66.9973,66.8068,66.8703,10600.0
2018-04-20 13:00:00,84.28,84.35,84.21,84.34,13802.0,66.91,66.9655,66.8544,66.9576,13802.0
2018-04-20 13:30:00,84.35,84.61,84.32,84.48,13560.0,66.9655,67.172,66.9417,67.0687,13560.0
2018-04-20 14:00:00,84.48,84.74,84.44,84.64,22825.0,67.0687,67.2752,67.037,67.1958,22825.0
2018-04-20 14:30:00,84.61,84.67,84.55,84.62,15852.0,67.172,67.2196,67.1243,67.1799,15852.0
2018-04-20 15:00:00,84.6,84.74,84.51,84.69,60346.0,67.164,67.2752,67.0926,67.2355,60346.0
2018-04-20 15:30:00,84.69,84.84,84.6,84.74,152278.0,67.2355,67.3546,67.164,67.2752,152278.0
2018-04-23 09:30:00,84.8,84.97,84.4,84.93,22362.0,67.3228,67.4578,67.0052,67.426,22362.0
2018-04-23 10:00:00,84.95,84.97,84.51,84.61,17916.0,67.4419,67.4578,67.0926,67.172,17916.0
2018-04-23 10:30:00,84.62,84.79,84.45,84.48,26130.0,67.1799,67.3149,67.0449,67.0687,26130.0
2018-04-23 11:00:00,84.49,84.58,84.43,84.48,43773.0,67.0767,67.1481,67.0291,67.0687,43773.0
2018-04-23 11:30:00,84.5,84.57,84.39,84.46,29255.0,67.0846,67.1402,66.9973,67.0529,29255.0
2018-04-23 12:00:00,84.47,84.52,84.33,84.4,23157.0,67.0608,67.1005,66.9497,67.0052,23157.0
2018-04-23 12:30:00,84.26,84.33,84.02,84.09,11961.0,66.8941,66.9497,66.7036,66.7591,11961.0
2018-04-23 13:00:00,84.09,84.18,84.07,84.12,19531.0,66.7591,66.8306,66.7432,66.7829,19531.0
2018-04-23 13:30:00,84.12,84.25,84.09,84.2,8093.0,66.7829,66.8861,66.7591,66.8465,8093.0
2018-04-23 14:00:00,84.21,84.25,84.09,84.13,8600.0,66.8544,66.8861,66.7591,66.7909,8600.0
2018-04-23 14:30:00,84.11,84.16,83.87,83.88,11102.0,66.775,66.8147,66.5845,66.5924,11102.0
2018-04-23 15:00:00,83.89,84.09,83.88,84.04,13036.0,66.6003,66.7591,66.5924,66.7194,13036.0
2018-04-23 15:30:00,84.05,84.32,84.03,84.3,64603.0,66.7274,66.9417,66.7115,66.9258,64603.0
2018-04-24 09:30:00,84.5,84.65,84.29,84.41,13993.0,67.0846,67.2037,66.9179,67.0132,13993.0
2018-04-24 10:00:00,84.31,84.37,83.76,83.96,29795.0,66.9338,66.9814,66.4971,66.6559,29795.0
2018-04-24 10:30:00,84.03,84.58,84.03,84.54,9514.0,66.7115,67.1481,66.7115,67.1164,9514.0
2018-04-24 11:00:00,84.5,84.73,84.47,84.64,7023.0,67.0846,67.2672,67.0608,67.1958,7023.0
2018-04-24 11:30:00,84.61,84.64,84.29,84.32,120057.0,67.172,67.1958,66.9179,66.9417,120057.0
2018-04-24 12:00:00,84.31,84.76,84.2,84.76,15890.0,66.9338,67.291,66.8465,67.291,15890.0
2018-04-24 12:30:00,84.8,84.88,84.61,84.83,10239.0,67.3228,67.3863,67.172,67.3466,10239.0
2018-04-24 13:00:00,84.75,84.84,84.48,84.59,10352.0,67.2831,67.3546,67.0687,67.1561,10352.0
2018-04-24 13:30:00,84.57,84.57,84.28,84.34,14197.0,67.1402,67.1402,66.91,66.9576,14197.0
2018-04-24 14:00:00,84.34,84.41,84.06,84.11,14092.0,66.9576,67.0132,66.7353,66.775,14092.0
2018-04-24 14:30:00,84.07,84.26,83.89,84.2,20320.0,66.7432,66.8941,66.6003,66.8465,20320.0
2018-04-24 15:00:00,84.23,84.48,84.23,84.39,10302.0,66.8703,67.0687,66.8703,66.9973,10302.0
2018-04-24 15:30:00,84.4,84.54,84.16,84.48,49132.0,67.0052,67.1164,66.8147,67.0687,49132.0
2018-04-25 09:30:00,84.14,84.44,83.87,84.35,12187.0,66.7988,67.037,66.5845,66.9655,12187.0
2018-04-25 10:00:00,84.46,84.72,84.41,84.58,9300.0,67.0529,67.2593,67.0132,67.1481,9300.0
2018-04-25 10:30:00,84.59,84.6,83.98,84.02,8101.0,67.1561,67.164,66.6718,66.7036,8101.0
2018-04-25 11:00:00,84.04,84.07,83.53,83.6,8559.0,66.7194,66.7432,66.3145,66.3701,8559.0
2018-04-25 11:30:00,83.59,83.75,83.49,83.73,13842.0,66.3622,66.4892,66.2828,66.4733,13842.0
2018-04-25 12:00:00,83.74,84.06,83.74,84.06,10373.0,66.4813,66.7353,66.4813,66.7353,10373.0
2018-04-25 12:30:00,84.05,84.17,83.96,84.17,5133.0,66.7274,66.8226,66.6559,66.8226,5133.0
2018-04-25 13:00:00,84.18,84.24,84.08,84.22,4767.0,66.8306,66.8782,66.7512,66.8623,4767.0
2018-04-25 13:30:00,84.25,84.34,84.07,84.19,6436.0,66.8861,66.9576,66.7432,66.8385,6436.0
2018-04-25 14:00:00,84.22,84.31,84.12,84.28,13815.0,66.8623,66.9338,66.7829,66.91,13815.0
2018-04-25 14:30:00,84.26,84.38,84.15,84.38,10436.0,66.8941,66.9894,66.8068,66.9894,10436.0
2018-04-25 15:00:00,84.44,84.61,84.41,84.54,16748.0,67.037,67.172,67.0132,67.1164,16748.0
2018-04-25 15:30:00,84.56,84.58,84.2,84.32,88197.0,67.1323,67.1481,66.8465,66.9417,88197.0
2018-04-26 09:30:00,84.88,84.9,84.28,84.85,16232.0,67.3863,67.4022,66.91,67.3625,16232.0
2018-04-26 10:00:00,84.85,85.3,84.74,85.19,25795.0,67.3625,67.7197,67.2752,67.6324,25795.0
2018-04-26 10:30:00,85.21,85.5,85.0,85.21,22987.0,67.6483,67.8785,67.4816,67.6483,22987.0
2018-04-26 11:00:00,85.19,85.26,84.78,84.78,14637.0,67.6324,67.688,67.3069,67.3069,14637.0
2018-04-26 11:30:00,84.81,85.18,84.69,85.18,13697.0,67.3307,67.6245,67.2355,67.6245,13697.0
2018-04-26 12:00:00,85.18,85.24,85.05,85.11,12722.0,67.6245,67.6721,67.5213,67.5689,12722.0
2018-04-26 12:30:00,85.1,85.1,84.84,84.93,14703.0,67.561,67.561,67.3546,67.426,14703.0
2018-04-26 13:00:00,84.95,85.19,84.91,85.16,10820.0,67.4419,67.6324,67.4101,67.6086,10820.0
2018-04-26 13:30:00,85.13,85.21,85.07,85.15,12149.0,67.5848,67.6483,67.5371,67.6007,12149.0
2018-04-26 14:00:00,85.17,85.36,85.17,85.3,12788.0,67.6165,67.7674,67.6165,67.7197,12788.0
2018-04-26 14:30:00,85.32,85.47,85.28,85.38,8598.0,67.7356,67.8547,67.7039,67.7833,8598.0
2018-04-26 15:00:00,85.4,85.54,85.05,85.09,16074.0,67.7991,67.9103,67.5213,67.553,16074.0
2018-04-26 15:30:00,85.07,85.11,84.87,85.05,72507.0,67.5371,67.5689,67.3784,67.5213,72507.0
2018-04-27 09:30:00,84.97,85.67,84.97,85.11,25779.0,67.4578,68.0135,67.4578,67.5689,25779.0
2018-04-27 10:00:00,85.06,85.52,84.95,85.52,19067.0,67.5292,67.8944,67.4419,67.8944,19067.0
2018-04-27 10:30:00,85.5,85.75,85.43,85.71,16873.0,67.8785,68.077,67.823,68.0452,16873.0
2018-04-27 11:00:00,85.83,85.99,85.77,85.92,24814.0,68.1405,68.2675,68.0929,68.212,24814.0
2018-04-27 11:30:00,85.92,86.0,85.8,85.81,13240.0,68.212,68.2755,68.1167,68.1246,13240.0
2018-04-27 12:00:00,85.86,86.09,85.82,85.92,13117.0,68.1643,68.3469,68.1326,68.212,13117.0
2018-04-27 12:30:00,85.91,86.28,85.91,86.2,8275.0,68.204,68.4978,68.204,68.4343,8275.0
2018-04-27 13:00:00,86.22,86.26,86.09,86.22,10903.0,68.4501,68.4819,68.3469,68.4501,10903.0
2018-04-27 13:30:00,86.16,86.17,86.08,86.12,7202.0,68.4025,68.4104,68.339,68.3707,7202.0
2018-04-27 14:00:00,86.12,86.16,86.02,86.14,13197.0,68.3707,68.4025,68.2914,68.3866,13197.0
2018-04-27 14:30:00,86.18,86.28,86.1,86.26,17005.0,68.4184,68.4978,68.3549,68.4819,17005.0
2018-04-27 15:00:00,86.24,86.44,86.21,86.23,19097.0,68.466,68.6248,68.4422,68.4581,19097.0
2018-04-27 15:30:00,86.25,86.34,86.06,86.1,64383.0,68.474,68.5454,68.3231,68.3549,64383.0
2018-04-30 09:30:00,86.3,86.53,85.76,86.35,22106.0,68.5136,68.6962,68.0849,68.5533,22106.0
2018-04-30 10:00:00,86.46,86.48,86.06,86.06,22615.0,68.6407,68.6565,68.3231,68.3231,22615.0
2018-04-30 10:30:00,86.1,86.16,85.91,86.02,7687.0,68.3549,68.4025,68.204,68.2914,7687.0
2018-04-30 11:00:00,86.03,86.1,85.92,86.0,9852.0,68.2993,68.3549,68.212,68.2755,9852.0
2018-04-30 11:30:00,86.09,86.09,85.78,85.9,18446.0,68.3469,68.3469,68.1008,68.1961,18446.0
2018-04-30 12:00:00,85.89,85.98,85.76,85.98,11913.0,68.1881,68.2596,68.0849,68.2596,11913.0
2018-04-30 12:30:00,85.92,85.92,85.57,85.65,12635.0,68.212,68.212,67.9341,67.9976,12635.0
2018-04-30 13:00:00,85.7,85.9,85.65,85.9,26901.0,68.0373,68.1961,67.9976,68.1961,26901.0
2018-04-30 13:30:00,85.94,86.08,85.88,85.88,10364.0,68.2278,68.339,68.1802,68.1802,10364.0
2018-04-30 14:00:00,85.86,85.88,85.67,85.81,7620.0,68.1643,68.1802,68.0135,68.1246,7620.0
2018-04-30 14:30:00,85.76,85.81,85.64,85.74,17624.0,68.0849,68.1246,67.9897,68.0691,17624.0
2018-04-30 15:00:00,85.71,85.71,85.47,85.48,14151.0,68.0452,68.0452,67.8547,67.8626,14151.0
2018-04-30 15:30:00,85.49,85.66,85.36,85.39,76804.0,67.8706,68.0056,67.7674,67.7912,76804.0
2018-05-01 09:30:00,85.46,85.88,85.34,85.65,17688.0,67.8468,68.1802,67.7515,67.9976,17688.0
2018-05-01 10:00:00,85.57,85.84,85.55,85.6,17549.0,67.9341,68.1485,67.9182,67.9579,17549.0
2018-05-01 10:30:00,85.56,85.62,85.1,85.18,36560.0,67.9262,67.9738,67.561,67.6245,36560.0
2018-05-01 11:00:00,85.16,85.27,85.14,85.14,15196.0,67.6086,67.6959,67.5927,67.5927,15196.0
2018-05-01 11:30:00,85.11,85.56,85.11,85.36,10701.0,67.5689,67.9262,67.5689,67.7674,10701.0
2018-05-01 12:00:00,85.36,85.41,85.29,85.31,6141.0,67.7674,67.8071,67.7118,67.7277,6141.0
2018-05-01 12:30:00,85.34,85.48,85.34,85.41,6537.0,67.7515,67.8626,67.7515,67.8071,6537.0
2018-05-01 13:00:00,85.46,85.64,85.34,85.64,17416.0,67.8468,67.9897,67.7515,67.9897,17416.0
2018-05-01 13:30:00,85.61,85.85,85.6,85.82,17005.0,67.9659,68.1564,67.9579,68.1326,17005.0
2018-05-01 14:00:00,85.82,85.96,85.73,85.95,22000.0,68.1326,68.2437,68.0611,68.2358,22000.0
2018-05-01 14:30:00,85.95,86.16,85.91,86.13,21472.0,68.2358,68.4025,68.204,68.3787,21472.0
2018-05-01 15:00:00,86.14,86.28,86.08,86.11,26742.0,68.3866,68.4978,68.339,68.3628,26742.0
2018-05-01 15:30:00,86.13,86.52,86.08,86.27,94108.0,68.3787,68.6883,68.339,68.4898,94108.0
2018-05-02 09:30:00,85.99,86.04,85.26,85.55,26686.0,68.2675,68.3072,67.688,67.9182,26686.0
2018-05-02 10:00:00,85.48,85.81,85.25,85.47,14503.0,67.8626,68.1246,67.6801,67.8547,14503.0
2018-05-02 10:30:00,85.51,85.76,85.38,85.73,12950.0,67.8865,68.0849,67.7833,68.0611,12950.0
2018-05-02 11:00:00,85.74,85.91,85.6,85.82,12533.0,68.0691,68.204,67.9579,68.1326,12533.0
2018-05-02 11:30:00,85.75,85.75,85.24,85.34,16689.0,68.077,68.077,67.6721,67.7515,16689.0
2018-05-02 12:00:00,85.29,85.36,85.12,85.35,13720.0,67.7118,67.7674,67.5768,67.7594,13720.0
2018-05-02 12:30:00,85.34,85.74,85.34,85.73,38281.0,67.7515,68.0691,67.7515,68.0611,38281.0
2018-05-02 13:00:00,85.71,86.03,85.7,85.93,40628.0,68.0452,68.2993,68.0373,68.2199,40628.0
2018-05-02 13:30:00,85.95,86.25,85.9,86.1,26961.0,68.2358,68.474,68.1961,68.3549,26961.0
2018-05-02 14:00:00,86.08,86.28,86.02,86.12,14772.0,68.339,68.4978,68.2914,68.3707,14772.0
2018-05-02 14:30:00,86.09,86.09,85.8,85.87,11893.0,68.3469,68.3469,68.1167,68.1723,11893.0
2018-05-02 15:00:00,85.85,85.85,85.46,85.61,24029.0,68.1564,68.1564,67.8468,67.9659,24029.0
2018-05-02 15:30:00,85.62,85.97,85.54,85.91,127073.0,67.9738,68.2517,67.9103,68.204,127073.0
2018-05-03 09:30:00,85.62,86.25,85.38,86.25,23700.0,67.9738,68.474,67.7833,68.474,23700.0
2018-05-03 10:00:00,86.12,86.37,85.96,86.36,10574.0,68.3707,68.5692,68.2437,68.5613,10574.0
2018-05-03 10:30:00,86.31,86.32,85.9,86.18,29993.0,68.5216,68.5295,68.1961,68.4184,29993.0
2018-05-03 11:00:00,86.24,86.45,86.18,86.2,21882.0,68.466,68.6327,68.4184,68.4343,21882.0
2018-05-03 11:30:00,86.07,86.52,85.98,86.4,9924.0,68.331,68.6883,68.2596,68.593,9924.0
2018-05-03 12:00:00,86.4,86.4,85.92,85.95,9497.0,68.593,68.593,68.212,68.2358,9497.0
2018-05-03 12:30:00,85.97,86.2,85.92,86.18,8734.0,68.2517,68.4343,68.212,68.4184,8734.0
2018-05-03 13:00:00,86.15,86.2,85.72,85.78,30010.0,68.3946,68.4343,68.0532,68.1008,30010.0
2018-05-03 13:30:00,85.8,86.09,85.8,86.04,14960.0,68.1167,68.3469,68.1167,68.3072,14960.0
2018-05-03 14:00:00,86.01,86.04,85.72,85.82,27044.0,68.2834,68.3072,68.0532,68.1326,27044.0
2018-05-03 14:30:00,85.83,85.86,85.49,85.5,13202.0,68.1405,68.1643,67.8706,67.8785,13202.0
2018-05-03 15:00:00,85.55,85.77,85.33,85.41,44396.0,67.9182,68.0929,67.7436,67.8071,44396.0
2018-05-03 15:30:00,85.46,85.55,85.11,85.2,140479.0,67.8468,67.9182,67.5689,67.6404,140479.0
2018-05-04 09:30:00,84.8,86.14,83.9,85.65,29661.0,67.3228,68.3866,66.6083,67.9976,29661.0
2018-05-04 10:00:00,85.65,86.02,85.49,85.74,26241.0,67.9976,68.2914,67.8706,68.0691,26241.0
2018-05-04 10:30:00,85.68,86.19,85.56,85.63,32145.0,68.0214,68.4263,67.9262,67.9817,32145.0
2018-05-04 11:00:00,85.7,85.93,85.51,85.92,17242.0,68.0373,68.2199,67.8865,68.212,17242.0
2018-05-04 11:30:00,85.9,86.33,85.7,85.7,26968.0,68.1961,68.5375,68.0373,68.0373,26968.0
2018-05-04 12:00:00,85.81,86.06,85.8,85.96,16586.0,68.1246,68.3231,68.1167,68.2437,16586.0
2018-05-04 12:30:00,85.96,86.25,85.91,86.11,13249.0,68.2437,68.474,68.204,68.3628,13249.0
2018-05-04 13:00:00,86.12,86.33,86.1,86.12,8872.0,68.3707,68.5375,68.3549,68.3707,8872.0
2018-05-04 13:30:00,86.03,86.05,85.81,85.88,13826.0,68.2993,68.3152,68.1246,68.1802,13826.0
2018-05-04 14:00:00,85.87,86.37,85.85,86.37,14236.0,68.1723,68.5692,68.1564,68.5692,14236.0
2018-05-04 14:30:00,86.45,86.67,86.41,86.59,13005.0,68.6327,68.8074,68.601,68.7439,13005.0
2018-05-04 15:00:00,86.58,86.72,86.47,86.67,29229.0,68.7359,68.8471,68.6486,68.8074,29229.0
2018-05-04 15:30:00,86.68,86.68,86.29,86.44,107606.0,68.8153,68.8153,68.5057,68.6248,107606.0
2018-05-07 09:30:00,86.59,86.59,85.82,85.92,22951.0,68.7439,68.7439,68.1326,68.212,22951.0
2018-05-07 10:00:00,85.92,86.24,85.92,86.02,11676.0,68.212,68.466,68.212,68.2914,11676.0
2018-05-07 10:30:00,86.12,86.4,85.94,86.36,32852.0,68.3707,68.593,68.2278,68.5613,32852.0
2018-05-07 11:00:00,86.32,86.35,86.14,86.28,17712.0,68.5295,68.5533,68.3866,68.4978,17712.0
2018-05-07 11:30:00,86.31,86.4,86.2,86.38,13153.0,68.5216,68.593,68.4343,68.5772,13153.0
2018-05-07 12:00:00,86.46,86.62,86.44,86.62,9208.0,68.6407,68.7677,68.6248,68.7677,9208.0
2018-05-07 12:30:00,86.62,86.67,86.5,86.56,10230.0,68.7677,68.8074,68.6724,68.7201,10230.0
2018-05-07 13:00:00,86.56,86.6,86.46,86.48,6990.0,68.7201,68.7518,68.6407,68.6565,6990.0
2018-05-07 13:30:00,86.54,86.61,86.49,86.59,11422.0,68.7042,68.7598,68.6645,68.7439,11422.0
2018-05-07 14:00:00,86.57,86.74,86.55,86.57,19732.0,68.728,68.863,68.7121,68.728,19732.0
2018-05-07 14:30:00,86.59,86.76,86.57,86.63,17456.0,68.7439,68.8788,68.728,68.7756,17456.0
2018-05-07 15:00:00,86.66,86.73,86.54,86.69,30731.0,68.7995,68.855,68.7042,68.8233,30731.0
2018-05-07 15:30:00,86.71,86.98,86.7,86.86,79887.0,68.8391,69.0535,68.8312,68.9582,79887.0
2018-05-08 09:30:00,86.93,87.0,86.34,86.55,36074.0,69.0138,69.0694,68.5454,68.7121,36074.0
2018-05-08 10:00:00,86.51,86.6,86.38,86.52,15144.0,68.6804,68.7518,68.5772,68.6883,15144.0
2018-05-08 10:30:00,86.49,86.54,86.29,86.29,8678.0,68.6645,68.7042,68.5057,68.5057,8678.0
2018-05-08 11:00:00,86.2,86.67,86.2,86.66,12995.0,68.4343,68.8074,68.4343,68.7995,12995.0
2018-05-08 11:30:00,86.61,86.64,86.51,86.57,12839.0,68.7598,68.7836,68.6804,68.728,12839.0
2018-05-08 12:00:00,86.56,86.69,86.42,86.54,18883.0,68.7201,68.8233,68.6089,68.7042,18883.0
2018-05-08 12:30:00,86.52,86.52,86.39,86.4,15119.0,68.6883,68.6883,68.5851,68.593,15119.0
2018-05-08 13:00:00,86.47,86.82,86.45,86.77,21535.0,68.6486,68.9265,68.6327,68.8868,21535.0
2018-05-08 13:30:00,86.77,86.88,86.75,86.81,16225.0,68.8868,68.9741,68.8709,68.9185,16225.0
2018-05-08 14:00:00,86.79,86.9,86.67,86.83,24719.0,68.9027,68.99,68.8074,68.9344,24719.0
2018-05-08 14:30:00,86.82,86.98,86.74,86.94,21703.0,68.9265,69.0535,68.863,69.0217,21703.0
2018-05-08 15:00:00,86.91,87.23,86.88,87.18,30576.0,68.9979,69.252,68.9741,69.2123,30576.0
2018-05-08 15:30:00,87.18,87.18,86.66,86.77,178182.0,69.2123,69.2123,68.7995,68.8868,178182.0
2018-05-09 09:30:00,86.82,86.94,86.63,86.94,15287.0,68.9265,69.0217,68.7756,69.0217,15287.0
2018-05-09 10:00:00,86.86,87.03,86.43,86.47,46008.0,68.9582,69.0932,68.6169,68.6486,46008.0
2018-05-09 10:30:00,86.49,86.5,86.3,86.48,9956.0,68.6645,68.6724,68.5136,68.6565,9956.0
2018-05-09 11:00:00,86.39,86.6,86.32,86.53,15045.0,68.5851,68.7518,68.5295,68.6962,15045.0
2018-05-09 11:30:00,86.52,86.77,86.49,86.77,24106.0,68.6883,68.8868,68.6645,68.8868,24106.0
2018-05-09 12:00:00,86.7,86.76,86.63,86.7,6438.0,68.8312,68.8788,68.7756,68.8312,6438.0
2018-05-09 12:30:00,86.68,86.79,86.63,86.74,8212.0,68.8153,68.9027,68.7756,68.863,8212.0
2018-05-09 13:00:00,86.77,86.86,86.66,86.76,14483.0,68.8868,68.9582,68.7995,68.8788,14483.0
2018-05-09 13:30:00,86.8,86.92,86.77,86.88,20314.0,68.9106,69.0059,68.8868,68.9741,20314.0
2018-05-09 14:00:00,86.85,86.98,86.8,86.98,8984.0,68.9503,69.0535,68.9106,69.0535,8984.0
2018-05-09 14:30:00,86.98,87.12,86.98,87.07,20691.0,69.0535,69.1646,69.0535,69.125,20691.0
2018-05-09 15:00:00,87.05,87.07,86.78,86.8,12575.0,69.1091,69.125,68.8947,68.9106,12575.0
2018-05-09 15:30:00,86.8,87.18,86.69,87.14,80161.0,68.9106,69.2123,68.8233,69.1805,80161.0
2018-05-10 09:30:00,87.73,88.0,86.89,87.46,12643.0,69.6489,69.8633,68.982,69.4346,12643.0
2018-05-10 10:00:00,87.48,87.56,87.12,87.55,28060.0,69.4504,69.514,69.1646,69.506,28060.0
2018-05-10 10:30:00,87.55,87.65,87.47,87.5,15482.0,69.506,69.5854,69.4425,69.4663,15482.0
2018-05-10 11:00:00,87.52,87.8,87.46,87.7,10863.0,69.4822,69.7045,69.4346,69.6251,10863.0
2018-05-10 11:30:00,87.72,87.94,87.67,87.8,6731.0,69.641,69.8156,69.6013,69.7045,6731.0
2018-05-10 12:00:00,87.89,87.89,87.71,87.81,6303.0,69.7759,69.7759,69.633,69.7124,6303.0
2018-05-10 12:30:00,87.81,87.81,87.52,87.53,6614.0,69.7124,69.7124,69.4822,69.4901,6614.0
2018-05-10 13:00:00,87.56,87.68,87.47,87.55,26519.0,69.514,69.6092,69.4425,69.506,26519.0
2018-05-10 13:30:00,87.47,87.72,87.47,87.66,15854.0,69.4425,69.641,69.4425,69.5934,15854.0
2018-05-10 14:00:00,87.69,87.72,87.6,87.7,12632.0,69.6172,69.641,69.5457,69.6251,12632.0
2018-05-10 14:30:00,87.7,87.79,87.57,87.75,11453.0,69.6251,69.6966,69.5219,69.6648,11453.0
2018-05-10 15:00:00,87.74,87.87,87.67,87.86,31080.0,69.6569,69.7601,69.6013,69.7521,31080.0
2018-05-10 15:30:00,87.87,88.14,87.77,88.01,94273.0,69.7601,69.9744,69.6807,69.8712,94273.0
2018-05-11 09:30:00,88.19,88.69,88.03,88.12,39058.0,70.0141,70.4111,69.8871,69.9585,39058.0
2018-05-11 10:00:00,88.12,88.27,87.85,88.19,29049.0,69.9585,70.0776,69.7442,70.0141,29049.0
2018-05-11 10:30:00,88.17,88.32,88.0,88.21,38693.0,69.9982,70.1173,69.8633,70.03,38693.0
2018-05-11 11:00:00,88.29,88.47,88.11,88.38,34520.0,70.0935,70.2364,69.9506,70.165,34520.0
2018-05-11 11:30:00,88.33,88.4,87.92,87.95,17098.0,70.1253,70.1808,69.7998,69.8236,17098.0
2018-05-11 12:00:00,87.98,87.99,87.74,87.79,9500.0,69.8474,69.8553,69.6569,69.6966,9500.0
2018-05-11 12:30:00,87.78,87.99,87.74,87.85,17354.0,69.6886,69.8553,69.6569,69.7442,17354.0
2018-05-11 13:00:00,87.8,87.94,87.8,87.92,36309.0,69.7045,69.8156,69.7045,69.7998,36309.0
2018-05-11 13:30:00,87.92,87.92,87.6,87.72,26047.0,69.7998,69.7998,69.5457,69.641,26047.0
2018-05-11 14:00:00,87.7,87.87,87.67,87.76,24268.0,69.6251,69.7601,69.6013,69.6727,24268.0
2018-05-11 14:30:00,87.76,87.78,87.59,87.77,49512.0,69.6727,69.6886,69.5378,69.6807,49512.0
2018-05-11 15:00:00,87.75,87.81,87.49,87.51,94547.0,69.6648,69.7124,69.4584,69.4743,94547.0
2018-05-11 15:30:00,87.52,87.58,87.38,87.42,79052.0,69.4822,69.5298,69.3711,69.4028,79052.0
2018-05-14 09:30:00,87.4,87.47,87.11,87.33,14190.0,69.3869,69.4425,69.1567,69.3314,14190.0
2018-05-14 10:00:00,87.24,87.27,86.74,86.82,22807.0,69.2599,69.2837,68.863,68.9265,22807.0
2018-05-14 10:30:00,86.83,86.85,86.48,86.52,11188.0,68.9344,68.9503,68.6565,68.6883,11188.0
2018-05-14 11:00:00,86.48,86.51,86.14,86.14,17803.0,68.6565,68.6804,68.3866,68.3866,17803.0
2018-05-14 11:30:00,86.15,86.19,85.94,86.03,22675.0,68.3946,68.4263,68.2278,68.2993,22675.0
2018-05-14 12:00:00,86.03,86.05,85.66,85.79,36318.0,68.2993,68.3152,68.0056,68.1088,36318.0
2018-05-14 12:30:00,85.82,85.95,85.75,85.89,15236.0,68.1326,68.2358,68.077,68.1881,15236.0
2018-05-14 13:00:00,85.88,85.96,85.76,85.92,13418.0,68.1802,68.2437,68.0849,68.212,13418.0
2018-05-14 13:30:00,85.91,85.96,85.78,85.82,9329.0,68.204,68.2437,68.1008,68.1326,9329.0
2018-05-14 14:00:00,85.82,86.1,85.82,86.1,13708.0,68.1326,68.3549,68.1326,68.3549,13708.0
2018-05-14 14:30:00,86.15,86.18,86.03,86.17,18660.0,68.3946,68.4184,68.2993,68.4104,18660.0
2018-05-14 15:00:00,86.19,86.34,86.09,86.31,32584.0,68.4263,68.5454,68.3469,68.5216,32584.0
2018-05-14 15:30:00,86.34,86.36,86.08,86.21,79112.0,68.5454,68.5613,68.339,68.4422,79112.0
2018-05-15 09:30:00,85.18,85.52,84.54,84.54,29681.0,67.6245,67.8944,67.1164,67.1164,29681.0
2018-05-15 10:00:00,84.58,84.85,84.25,84.29,17283.0,67.1481,67.3625,66.8861,66.9179,17283.0
2018-05-15 10:30:00,84.29,84.68,84.19,84.65,18415.0,66.9179,67.2275,66.8385,67.2037,18415.0
2018-05-15 11:00:00,84.62,84.63,84.37,84.6,17273.0,67.1799,67.1878,66.9814,67.164,17273.0
2018-05-15 11:30:00,84.62,84.7,84.26,84.26,17493.0,67.1799,67.2434,66.8941,66.8941,17493.0
2018-05-15 12:00:00,84.31,84.47,84.3,84.4,14885.0,66.9338,67.0608,66.9258,67.0052,14885.0
2018-05-15 12:30:00,84.4,84.42,84.18,84.21,13825.0,67.0052,67.0211,66.8306,66.8544,13825.0
2018-05-15 13:00:00,84.19,84.2,84.07,84.12,15558.0,66.8385,66.8465,66.7432,66.7829,15558.0
2018-05-15 13:30:00,84.09,84.36,84.09,84.31,12434.0,66.7591,66.9735,66.7591,66.9338,12434.0
2018-05-15 14:00:00,84.26,84.41,84.24,84.35,12516.0,66.8941,67.0132,66.8782,66.9655,12516.0
2018-05-15 14:30:00,84.38,84.47,84.2,84.23,20146.0,66.9894,67.0608,66.8465,66.8703,20146.0
2018-05-15 15:00:00,84.22,84.22,83.96,84.05,28735.0,66.8623,66.8623,66.6559,66.7274,28735.0
2018-05-15 15:30:00,84.03,84.2,83.91,84.17,188638.0,66.7115,66.8465,66.6162,66.8226,188638.0
2018-05-16 09:30:00,84.33,84.7,84.15,84.4,26515.0,66.9497,67.2434,66.8068,67.0052,26515.0
2018-05-16 10:00:00,84.33,84.41,84.17,84.24,19719.0,66.9497,67.0132,66.8226,66.8782,19719.0
2018-05-16 10:30:00,84.3,84.4,84.08,84.09,12389.0,66.9258,67.0052,66.7512,66.7591,12389.0
2018-05-16 11:00:00,84.1,84.27,84.06,84.17,14338.0,66.7671,66.902,66.7353,66.8226,14338.0
2018-05-16 11:30:00,84.19,84.26,84.07,84.11,10125.0,66.8385,66.8941,66.7432,66.775,10125.0
2018-05-16 12:00:00,84.14,84.22,84.08,84.09,23746.0,66.7988,66.8623,66.7512,66.7591,23746.0
2018-05-16 12:30:00,84.12,84.12,83.94,83.94,10620.0,66.7829,66.7829,66.64,66.64,10620.0
2018-05-16 13:00:00,83.91,83.93,83.8,83.92,14270.0,66.6162,66.6321,66.5289,66.6242,14270.0
2018-05-16 13:30:00,83.91,84.05,83.91,83.93,11726.0,66.6162,66.7274,66.6162,66.6321,11726.0
2018-05-16 14:00:00,83.94,84.06,83.92,84.0,31457.0,66.64,66.7353,66.6242,66.6877,31457.0
2018-05-16 14:30:00,83.99,84.0,83.9,83.93,17675.0,66.6797,66.6877,66.6083,66.6321,17675.0
2018-05-16 15:00:00,83.88,83.9,83.77,83.78,15461.0,66.5924,66.6083,66.5051,66.513,15461.0
2018-05-16 15:30:00,83.78,83.78,83.62,83.76,64337.0,66.513,66.513,66.386,66.4971,64337.0
2018-05-17 09:30:00,83.85,84.29,83.75,83.93,17899.0,66.5686,66.9179,66.4892,66.6321,17899.0
2018-05-17 10:00:00,84.01,84.08,83.7,83.72,11555.0,66.6956,66.7512,66.4495,66.4654,11555.0
2018-05-17 10:30:00,83.73,83.78,83.42,83.52,9529.0,66.4733,66.513,66.2272,66.3066,9529.0
2018-05-17 11:00:00,83.5,83.56,83.25,83.44,22309.0,66.2907,66.3384,66.0922,66.2431,22309.0
2018-05-17 11:30:00,83.5,83.5,83.29,83.4,11981.0,66.2907,66.2907,66.124,66.2113,11981.0
2018-05-17 12:00:00,83.39,83.64,83.39,83.59,14350.0,66.2034,66.4019,66.2034,66.3622,14350.0
2018-05-17 12:30:00,83.59,83.62,83.42,83.46,17611.0,66.3622,66.386,66.2272,66.259,17611.0
2018-05-17 13:00:00,83.43,83.58,83.43,83.48,12779.0,66.2352,66.3542,66.2352,66.2748,12779.0
2018-05-17 13:30:00,83.5,83.56,83.18,83.2,14650.0,66.2907,66.3384,66.0367,66.0526,14650.0
2018-05-17 14:00:00,83.21,83.39,83.15,83.32,17533.0,66.0605,66.2034,66.0129,66.1478,17533.0
2018-05-17 14:30:00,83.33,83.35,83.24,83.25,16310.0,66.1558,66.1716,66.0843,66.0922,16310.0
2018-05-17 15:00:00,83.27,83.42,83.2,83.28,23736.0,66.1081,66.2272,66.0526,66.1161,23736.0
2018-05-17 15:30:00,83.19,83.39,83.12,83.34,66722.0,66.0446,66.2034,65.989,66.1637,66722.0
2018-05-18 09:30:00,83.48,83.84,83.48,83.65,44707.0,66.2748,66.5607,66.2748,66.4098,44707.0
2018-05-18 10:00:00,83.62,83.71,83.04,83.04,12264.0,66.386,66.4574,65.9255,65.9255,12264.0
2018-05-18 10:30:00,83.02,83.4,83.01,83.24,10145.0,65.9097,66.2113,65.9017,66.0843,10145.0
2018-05-18 11:00:00,83.18,83.18,82.93,83.0,10708.0,66.0367,66.0367,65.8382,65.8938,10708.0
2018-05-18 11:30:00,83.0,83.17,82.94,83.11,10815.0,65.8938,66.0287,65.8461,65.9811,10815.0
2018-05-18 12:00:00,83.13,83.26,83.07,83.21,9956.0,65.997,66.1002,65.9493,66.0605,9956.0
2018-05-18 12:30:00,83.2,83.2,82.98,83.01,15222.0,66.0526,66.0526,65.8779,65.9017,15222.0
2018-05-18 13:00:00,83.02,83.04,82.87,82.94,8027.0,65.9097,65.9255,65.7906,65.8461,8027.0
2018-05-18 13:30:00,82.94,82.96,82.76,82.77,9967.0,65.8461,65.862,65.7032,65.7112,9967.0
2018-05-18 14:00:00,82.77,82.8,82.66,82.8,13720.0,65.7112,65.735,65.6238,65.735,13720.0
2018-05-18 14:30:00,82.79,82.99,82.79,82.94,16052.0,65.7271,65.8858,65.7271,65.8461,16052.0
2018-05-18 15:00:00,82.94,82.94,82.84,82.87,24935.0,65.8461,65.8461,65.7667,65.7906,24935.0
2018-05-18 15:30:00,82.87,83.05,82.79,82.96,86267.0,65.7906,65.9335,65.7271,65.862,86267.0
2018-05-21 09:30:00,83.24,83.54,82.6,82.6,9954.0,66.0843,66.3225,65.5762,65.5762,9954.0
2018-05-21 10:00:00,82.63,83.12,82.63,83.09,5300.0,65.6,65.989,65.6,65.9652,5300.0
2018-05-21 10:30:00,83.11,83.42,83.11,83.35,5700.0,65.9811,66.2272,65.9811,66.1716,5700.0
2018-05-21 11:00:00,83.37,83.53,83.33,83.47,7960.0,66.1875,66.3145,66.1558,66.2669,7960.0
2018-05-21 11:30:00,83.5,83.55,83.27,83.32,7258.0,66.2907,66.3304,66.1081,66.1478,7258.0
2018-05-21 12:00:00,83.35,83.62,83.34,83.62,11557.0,66.1716,66.386,66.1637,66.386,11557.0
2018-05-21 12:30:00,83.6,83.74,83.59,83.73,7464.0,66.3701,66.4813,66.3622,66.4733,7464.0
2018-05-21 13:00:00,83.77,83.87,83.72,83.87,4912.0,66.5051,66.5845,66.4654,66.5845,4912.0
2018-05-21 13:30:00,83.82,83.99,83.82,83.97,9400.0,66.5448,66.6797,66.5448,66.6639,9400.0
2018-05-21 14:00:00,83.97,83.97,83.82,83.89,12842.0,66.6639,66.6639,66.5448,66.6003,12842.0
2018-05-21 14:30:00,83.86,83.99,83.82,83.95,8289.0,66.5765,66.6797,66.5448,66.648,8289.0
2018-05-21 15:00:00,83.95,83.99,83.82,83.86,18300.0,66.648,66.6797,66.5448,66.5765,18300.0
2018-05-21 15:30:00,83.83,83.91,83.69,83.79,65088.0,66.5527,66.6162,66.4416,66.521,65088.0
2018-05-22 09:30:00,83.65,83.8,83.44,83.62,7725.0,66.4098,66.5289,66.2431,66.386,7725.0
2018-05-22 10:00:00,83.68,83.79,83.55,83.61,3571.0,66.4336,66.521,66.3304,66.3781,3571.0
2018-05-22 10:30:00,83.59,83.72,83.4,83.72,7388.0,66.3622,66.4654,66.2113,66.4654,7388.0
2018-05-22 11:00:00,83.79,83.82,83.61,83.8,7800.0,66.521,66.5448,66.3781,66.5289,7800.0
2018-05-22 11:30:00,83.8,83.83,83.74,83.77,6856.0,66.5289,66.5527,66.4813,66.5051,6856.0
2018-05-22 12:00:00,83.76,83.77,83.51,83.59,8629.0,66.4971,66.5051,66.2987,66.3622,8629.0
2018-05-22 12:30:00,83.6,83.6,83.45,83.53,10882.0,66.3701,66.3701,66.251,66.3145,10882.0
2018-05-22 13:00:00,83.48,83.56,83.45,83.53,10454.0,66.2748,66.3384,66.251,66.3145,10454.0
2018-05-22 13:30:00,83.55,83.66,83.51,83.64,4737.0,66.3304,66.4177,66.2987,66.4019,4737.0
2018-05-22 14:00:00,83.67,83.96,83.66,83.95,20261.0,66.4257,66.6559,66.4177,66.648,20261.0
2018-05-22 14:30:00,83.93,84.22,83.93,84.14,30364.0,66.6321,66.8623,66.6321,66.7988,30364.0
2018-05-22 15:00:00,84.14,84.22,83.97,84.06,22415.0,66.7988,66.8623,66.6639,66.7353,22415.0
2018-05-22 15:30:00,84.04,84.1,83.87,84.0,70386.0,66.7194,66.7671,66.5845,66.6877,70386.0
2018-05-23 09:30:00,84.1,85.16,84.1,85.16,32028.0,66.7671,67.6086,66.7671,67.6086,32028.0
2018-05-23 10:00:00,85.19,85.66,85.12,85.41,19974.0,67.6324,68.0056,67.5768,67.8071,19974.0
2018-05-23 10:30:00,85.59,86.07,85.48,85.76,15003.0,67.95,68.331,67.8626,68.0849,15003.0
2018-05-23 11:00:00,85.77,85.8,85.4,85.6,17494.0,68.0929,68.1167,67.7991,67.9579,17494.0
2018-05-23 11:30:00,85.53,85.53,85.31,85.31,13692.0,67.9023,67.9023,67.7277,67.7277,13692.0
2018-05-23 12:00:00,85.35,85.68,85.27,85.38,36188.0,67.7594,68.0214,67.6959,67.7833,36188.0
2018-05-23 12:30:00,85.38,85.45,85.29,85.35,12900.0,67.7833,67.8388,67.7118,67.7594,12900.0
2018-05-23 13:00:00,85.35,85.45,85.28,85.43,16314.0,67.7594,67.8388,67.7039,67.823,16314.0
2018-05-23 13:30:00,85.47,85.47,85.31,85.44,16900.0,67.8547,67.8547,67.7277,67.8309,16900.0
2018-05-23 14:00:00,85.42,85.76,85.42,85.63,24937.0,67.815,68.0849,67.815,67.9817,24937.0
2018-05-23 14:30:00,85.67,85.93,85.61,85.88,51756.0,68.0135,68.2199,67.9659,68.1802,51756.0
2018-05-23 15:00:00,85.88,85.96,85.73,85.78,30791.0,68.1802,68.2437,68.0611,68.1008,30791.0
2018-05-23 15:30:00,85.81,85.88,85.65,85.87,97650.0,68.1246,68.1802,67.9976,68.1723,97650.0
2018-05-24 09:30:00,85.88,86.21,85.23,85.58,33080.0,68.1802,68.4422,67.6642,67.942,33080.0
2018-05-24 10:00:00,85.45,85.56,85.12,85.31,19894.0,67.8388,67.9262,67.5768,67.7277,19894.0
2018-05-24 10:30:00,85.16,85.35,85.11,85.35,12484.0,67.6086,67.7594,67.5689,67.7594,12484.0
2018-05-24 11:00:00,85.36,85.41,85.11,85.22,9876.0,67.7674,67.8071,67.5689,67.6562,9876.0
2018-05-24 11:30:00,85.22,85.22,84.95,85.1,11892.0,67.6562,67.6562,67.4419,67.561,11892.0
2018-05-24 12:00:00,85.11,85.17,85.06,85.17,16264.0,67.5689,67.6165,67.5292,67.6165,16264.0
2018-05-24 12:30:00,85.15,85.2,85.08,85.14,36036.0,67.6007,67.6404,67.5451,67.5927,36036.0
2018-05-24 13:00:00,85.12,85.12,84.99,84.99,7300.0,67.5768,67.5768,67.4736,67.4736,7300.0
2018-05-24 13:30:00,84.99,85.06,84.78,84.88,11383.0,67.4736,67.5292,67.3069,67.3863,11383.0
2018-05-24 14:00:00,84.87,84.87,84.68,84.72,9360.0,67.3784,67.3784,67.2275,67.2593,9360.0
2018-05-24 14:30:00,84.73,84.73,84.46,84.52,31769.0,67.2672,67.2672,67.0529,67.1005,31769.0
2018-05-24 15:00:00,84.53,84.86,84.46,84.77,48028.0,67.1084,67.3704,67.0529,67.299,48028.0
2018-05-24 15:30:00,84.75,85.09,84.74,85.09,123435.0,67.2831,67.553,67.2752,67.553,123435.0
2018-05-25 09:30:00,85.23,86.15,85.23,85.74,39349.0,67.6642,68.3946,67.6642,68.0691,39349.0
2018-05-25 10:00:00,85.73,85.84,85.53,85.81,17157.0,68.0611,68.1485,67.9023,68.1246,17157.0
2018-05-25 10:30:00,85.85,85.97,85.8,85.92,8128.0,68.1564,68.2517,68.1167,68.212,8128.0
2018-05-25 11:00:00,85.92,86.66,85.92,86.52,91318.0,68.212,68.7995,68.212,68.6883,91318.0
2018-05-25 11:30:00,86.49,86.56,86.07,86.09,10106.0,68.6645,68.7201,68.331,68.3469,10106.0
2018-05-25 12:00:00,86.1,86.13,85.69,85.9,7786.0,68.3549,68.3787,68.0294,68.1961,7786.0
2018-05-25 12:30:00,85.84,85.86,85.62,85.62,7926.0,68.1485,68.1643,67.9738,67.9738,7926.0
2018-05-25 13:00:00,85.61,85.69,85.57,85.57,6995.0,67.9659,68.0294,67.9341,67.9341,6995.0
2018-05-25 13:30:00,85.55,85.55,85.37,85.5,15000.0,67.9182,67.9182,67.7753,67.8785,15000.0
2018-05-25 14:00:00,85.5,85.71,85.46,85.71,6888.0,67.8785,68.0452,67.8468,68.0452,6888.0
2018-05-25 14:30:00,85.72,85.74,85.48,85.53,10609.0,68.0532,68.0691,67.8626,67.9023,10609.0
2018-05-25 15:00:00,85.55,85.72,85.54,85.63,14889.0,67.9182,68.0532,67.9103,67.9817,14889.0
2018-05-25 15:30:00,85.63,85.63,85.44,85.59,41146.0,67.9817,67.9817,67.8309,67.95,41146.0
2018-05-29 09:30:00,85.34,85.57,84.8,85.2,40281.0,67.7515,67.9341,67.3228,67.6404,40281.0
2018-05-29 10:00:00,85.19,85.86,85.15,85.72,36040.0,67.6324,68.1643,67.6007,68.0532,36040.0
2018-05-29 10:30:00,85.66,85.86,85.46,85.76,13694.0,68.0056,68.1643,67.8468,68.0849,13694.0
2018-05-29 11:00:00,85.76,85.96,85.67,85.81,46142.0,68.0849,68.2437,68.0135,68.1246,46142.0
2018-05-29 11:30:00,85.77,85.93,85.58,85.86,13059.0,68.0929,68.2199,67.942,68.1643,13059.0
2018-05-29 12:00:00,85.86,85.88,85.44,85.63,12015.0,68.1643,68.1802,67.8309,67.9817,12015.0
2018-05-29 12:30:00,85.54,85.83,85.54,85.83,36299.0,67.9103,68.1405,67.9103,68.1405,36299.0
2018-05-29 13:00:00,85.81,85.96,85.62,85.66,11764.0,68.1246,68.2437,67.9738,68.0056,11764.0
2018-05-29 13:30:00,85.58,85.68,85.52,85.57,6071.0,67.942,68.0214,67.8944,67.9341,6071.0
2018-05-29 14:00:00,85.57,85.57,85.27,85.36,13697.0,67.9341,67.9341,67.6959,67.7674,13697.0
2018-05-29 14:30:00,85.37,85.45,85.23,85.23,13831.0,67.7753,67.8388,67.6642,67.6642,13831.0
2018-05-29 15:00:00,85.2,85.36,85.09,85.27,15280.0,67.6404,67.7674,67.553,67.6959,15280.0
2018-05-29 15:30:00,85.28,85.63,85.25,85.62,77568.0,67.7039,67.9817,67.6801,67.9738,77568.0
2018-05-30 09:30:00,85.58,86.42,85.47,86.2,18783.0,67.942,68.6089,67.8547,68.4343,18783.0
2018-05-30 10:00:00,86.22,86.68,86.02,86.61,11586.0,68.4501,68.8153,68.2914,68.7598,11586.0
2018-05-30 10:30:00,86.67,86.91,86.57,86.6,8434.0,68.8074,68.9979,68.728,68.7518,8434.0
2018-05-30 11:00:00,86.52,87.0,86.49,86.93,6732.0,68.6883,69.0694,68.6645,69.0138,6732.0
2018-05-30 11:30:00,86.95,87.28,86.95,87.22,17220.0,69.0297,69.2917,69.0297,69.244,17220.0
2018-05-30 12:00:00,87.26,87.63,87.25,87.35,41724.0,69.2758,69.5695,69.2679,69.3472,41724.0
2018-05-30 12:30:00,87.39,87.68,87.26,87.68,12484.0,69.379,69.6092,69.2758,69.6092,12484.0
2018-05-30 13:00:00,87.67,87.81,87.58,87.58,9571.0,69.6013,69.7124,69.5298,69.5298,9571.0
2018-05-30 13:30:00,87.59,87.7,87.48,87.57,7324.0,69.5378,69.6251,69.4504,69.5219,7324.0
2018-05-30 14:00:00,87.58,87.75,87.58,87.64,10741.0,69.5298,69.6648,69.5298,69.5775,10741.0
2018-05-30 14:30:00,87.63,87.69,87.53,87.66,11782.0,69.5695,69.6172,69.4901,69.5934,11782.0
2018-05-30 15:00:00,87.67,87.84,87.59,87.84,18893.0,69.6013,69.7363,69.5378,69.7363,18893.0
2018-05-30 15:30:00,87.82,87.82,87.52,87.57,101399.0,69.7204,69.7204,69.4822,69.5219,101399.0
2018-05-31 09:30:00,87.62,88.25,86.88,87.79,32447.0,69.5616,70.0618,68.9741,69.6966,32447.0
2018-05-31 10:00:00,87.86,87.97,87.36,87.61,38138.0,69.7521,69.8395,69.3552,69.5537,38138.0
2018-05-31 10:30:00,87.61,88.14,87.61,88.01,24884.0,69.5537,69.9744,69.5537,69.8712,24884.0
2018-05-31 11:00:00,88.03,88.18,87.85,87.96,21642.0,69.8871,70.0062,69.7442,69.8315,21642.0
2018-05-31 11:30:00,87.95,88.04,87.58,87.6,16827.0,69.8236,69.895,69.5298,69.5457,16827.0
2018-05-31 12:00:00,87.63,87.63,87.4,87.48,13813.0,69.5695,69.5695,69.3869,69.4504,13813.0
2018-05-31 12:30:00,87.49,87.59,87.33,87.52,14631.0,69.4584,69.5378,69.3314,69.4822,14631.0
2018-05-31 13:00:00,87.51,87.51,87.31,87.32,5615.0,69.4743,69.4743,69.3155,69.3234,5615.0
2018-05-31 13:30:00,87.35,87.43,87.25,87.28,14713.0,69.3472,69.4108,69.2679,69.2917,14713.0
2018-05-31 14:00:00,87.28,87.28,87.08,87.23,14249.0,69.2917,69.2917,69.1329,69.252,14249.0
2018-05-31 14:30:00,87.28,87.65,87.2,87.62,28134.0,69.2917,69.5854,69.2282,69.5616,28134.0
2018-05-31 15:00:00,87.63,87.91,87.49,87.88,24087.0,69.5695,69.7918,69.4584,69.768,24087.0
2018-05-31 15:30:00,87.85,88.0,87.66,87.99,84026.0,69.7442,69.8633,69.5934,69.8553,84026.0
2018-06-01 09:30:00,88.09,88.56,87.68,88.54,47472.0,69.9347,70.3079,69.6092,70.292,47472.0
2018-06-01 10:00:00,88.54,88.86,88.46,88.72,44256.0,70.292,70.546,70.2285,70.4349,44256.0
2018-06-01 10:30:00,88.72,89.18,88.69,88.8,133637.0,70.4349,70.8001,70.4111,70.4984,133637.0
2018-06-01 11:00:00,88.79,88.92,88.59,88.9,49272.0,70.4905,70.5937,70.3317,70.5778,49272.0
2018-06-01 11:30:00,88.89,89.2,88.69,89.14,31481.0,70.5699,70.816,70.4111,70.7683,31481.0
2018-06-01 12:00:00,89.12,89.17,88.98,89.03,24706.0,70.7524,70.7921,70.6413,70.681,24706.0
2018-06-01 12:30:00,89.05,89.15,88.93,88.98,29908.0,70.6969,70.7763,70.6016,70.6413,29908.0
2018-06-01 13:00:00,88.97,89.11,88.87,88.88,24564.0,70.6334,70.7445,70.554,70.5619,24564.0
2018-06-01 13:30:00,88.84,89.01,88.74,88.94,18499.0,70.5302,70.6651,70.4508,70.6095,18499.0
2018-06-01 14:00:00,88.94,89.08,88.91,88.98,24008.0,70.6095,70.7207,70.5857,70.6413,24008.0
2018-06-01 14:30:00,88.98,89.17,88.89,88.96,27326.0,70.6413,70.7921,70.5699,70.6254,27326.0
2018-06-01 15:00:00,88.94,89.32,88.94,89.24,57447.0,70.6095,70.9112,70.6095,70.8477,57447.0
2018-06-01 15:30:00,89.25,89.37,89.15,89.21,127547.0,70.8557,70.9509,70.7763,70.8239,127547.0
2018-06-04 09:30:00,89.54,89.77,89.42,89.5,18212.0,71.0859,71.2685,70.9906,71.0541,18212.0
2018-06-04 10:00:00,89.47,89.66,89.43,89.47,37710.0,71.0303,71.1812,70.9986,71.0303,37710.0
2018-06-04 10:30:00,89.36,89.84,89.24,89.68,37532.0,70.943,71.3241,70.8477,71.197,37532.0
2018-06-04 11:00:00,89.7,89.94,89.6,89.79,39907.0,71.2129,71.4034,71.1335,71.2844,39907.0
2018-06-04 11:30:00,89.85,90.17,89.84,90.15,22980.0,71.332,71.586,71.3241,71.5702,22980.0
2018-06-04 12:00:00,90.13,90.25,89.92,90.2,42938.0,71.5543,71.6496,71.3876,71.6099,42938.0
2018-06-04 12:30:00,90.19,90.33,90.13,90.27,34615.0,71.6019,71.7131,71.5543,71.6654,34615.0
2018-06-04 13:00:00,90.25,90.42,90.2,90.33,19409.0,71.6496,71.7845,71.6099,71.7131,19409.0
2018-06-04 13:30:00,90.32,90.34,90.12,90.29,14005.0,71.7051,71.721,71.5463,71.6813,14005.0
2018-06-04 14:00:00,90.23,90.53,89.95,90.47,36529.0,71.6337,71.8718,71.4114,71.8242,36529.0
2018-06-04 14:30:00,90.5,90.64,90.49,90.52,31529.0,71.848,71.9592,71.8401,71.8639,31529.0
2018-06-04 15:00:00,90.5,90.88,90.49,90.84,66031.0,71.848,72.1497,71.8401,72.118,66031.0
2018-06-04 15:30:00,90.83,90.84,90.5,90.7,116851.0,72.11,72.118,71.848,72.0068,116851.0
2018-06-05 09:30:00,90.7,90.93,90.34,90.78,23955.0,72.0068,72.1894,71.721,72.0703,23955.0
2018-06-05 10:00:00,90.83,90.88,90.58,90.65,40240.0,72.11,72.1497,71.9115,71.9671,40240.0
2018-06-05 10:30:00,90.63,90.77,90.48,90.53,28727.0,71.9512,72.0624,71.8322,71.8718,28727.0
2018-06-05 11:00:00,90.56,90.57,90.21,90.48,26827.0,71.8957,71.9036,71.6178,71.8322,26827.0
2018-06-05 11:30:00,90.52,90.62,90.11,90.12,11381.0,71.8639,71.9433,71.5384,71.5463,11381.0
2018-06-05 12:00:00,90.1,90.14,89.85,89.92,16257.0,71.5305,71.5622,71.332,71.3876,16257.0
2018-06-05 12:30:00,89.92,89.99,89.8,89.81,18499.0,71.3876,71.4431,71.2923,71.3002,18499.0
2018-06-05 13:00:00,89.8,89.83,89.5,89.51,12177.0,71.2923,71.3161,71.0541,71.0621,12177.0
2018-06-05 13:30:00,89.55,89.64,89.36,89.44,22155.0,71.0938,71.1653,70.943,71.0065,22155.0
2018-06-05 14:00:00,89.42,89.82,89.39,89.75,34465.0,70.9906,71.3082,70.9668,71.2526,34465.0
2018-06-05 14:30:00,89.75,89.9,89.75,89.76,19304.0,71.2526,71.3717,71.2526,71.2605,19304.0
2018-06-05 15:00:00,89.76,89.88,89.6,89.69,119907.0,71.2605,71.3558,71.1335,71.205,119907.0
2018-06-05 15:30:00,89.69,89.91,89.48,89.83,152564.0,71.205,71.3796,71.0383,71.3161,152564.0
2018-06-06 09:30:00,89.41,90.11,89.41,89.82,23670.0,70.9827,71.5384,70.9827,71.3082,23670.0
2018-06-06 10:00:00,89.67,89.84,89.36,89.45,16195.0,71.1891,71.3241,70.943,71.0144,16195.0
2018-06-06 10:30:00,89.43,89.54,89.28,89.49,24186.0,70.9986,71.0859,70.8795,71.0462,24186.0
2018-06-06 11:00:00,89.42,89.5,89.26,89.37,17894.0,70.9906,71.0541,70.8636,70.9509,17894.0
2018-06-06 11:30:00,89.4,89.5,89.22,89.33,31096.0,70.9747,71.0541,70.8318,70.9192,31096.0
2018-06-06 12:00:00,89.37,89.43,89.35,89.41,17824.0,70.9509,70.9986,70.935,70.9827,17824.0
2018-06-06 12:30:00,89.4,89.49,89.37,89.38,7469.0,70.9747,71.0462,70.9509,70.9589,7469.0
2018-06-06 13:00:00,89.39,89.83,89.38,89.83,26397.0,70.9668,71.3161,70.9589,71.3161,26397.0
2018-06-06 13:30:00,89.84,89.91,89.78,89.89,41692.0,71.3241,71.3796,71.2764,71.3638,41692.0
2018-06-06 14:00:00,89.9,90.08,89.81,89.84,21503.0,71.3717,71.5146,71.3002,71.3241,21503.0
2018-06-06 14:30:00,89.8,90.13,89.78,90.1,13548.0,71.2923,71.5543,71.2764,71.5305,13548.0
2018-06-06 15:00:00,90.09,90.27,90.04,90.19,21804.0,71.5225,71.6654,71.4828,71.6019,21804.0
2018-06-06 15:30:00,90.16,90.35,90.01,90.31,59238.0,71.5781,71.7289,71.459,71.6972,59238.0
2018-06-07 09:30:00,90.21,90.42,89.8,90.08,10076.0,71.6178,71.7845,71.2923,71.5146,10076.0
2018-06-07 10:00:00,90.07,90.07,89.61,89.61,9600.0,71.5067,71.5067,71.1415,71.1415,9600.0
2018-06-07 10:30:00,89.58,89.94,89.55,89.88,17175.0,71.1176,71.4034,71.0938,71.3558,17175.0
2018-06-07 11:00:00,89.8,89.84,89.57,89.57,12896.0,71.2923,71.3241,71.1097,71.1097,12896.0
2018-06-07 11:30:00,89.56,89.6,89.2,89.27,9992.0,71.1018,71.1335,70.816,70.8715,9992.0
2018-06-07 12:00:00,89.26,89.46,89.26,89.28,7800.0,70.8636,71.0224,70.8636,70.8795,7800.0
2018-06-07 12:30:00,89.28,89.82,89.26,89.78,35992.0,70.8795,71.3082,70.8636,71.2764,35992.0
2018-06-07 13:00:00,89.8,90.14,89.8,89.87,10828.0,71.2923,71.5622,71.2923,71.3479,10828.0
2018-06-07 13:30:00,89.9,90.14,89.63,89.63,13953.0,71.3717,71.5622,71.1573,71.1573,13953.0
2018-06-07 14:00:00,89.68,89.85,89.61,89.81,9921.0,71.197,71.332,71.1415,71.3002,9921.0
2018-06-07 14:30:00,89.83,89.96,89.68,89.71,10276.0,71.3161,71.4193,71.197,71.2208,10276.0
2018-06-07 15:00:00,89.69,90.0,89.68,89.9,27595.0,71.205,71.4511,71.197,71.3717,27595.0
2018-06-07 15:30:00,89.89,89.93,89.64,89.87,56265.0,71.3638,71.3955,71.1653,71.3479,56265.0
2018-06-08 09:30:00,90.13,90.73,90.13,90.63,22435.0,71.5543,72.0306,71.5543,71.9512,22435.0
2018-06-08 10:00:00,90.63,90.75,90.44,90.63,18719.0,71.9512,72.0465,71.8004,71.9512,18719.0
2018-06-08 10:30:00,90.63,90.84,90.53,90.55,11618.0,71.9512,72.118,71.8718,71.8877,11618.0
2018-06-08 11:00:00,90.52,90.96,90.52,90.89,28657.0,71.8639,72.2132,71.8639,72.1577,28657.0
2018-06-08 11:30:00,90.9,90.97,90.74,90.78,12990.0,72.1656,72.2212,72.0386,72.0703,12990.0
2018-06-08 12:00:00,90.79,90.89,90.67,90.89,13345.0,72.0783,72.1577,71.983,72.1577,13345.0
2018-06-08 12:30:00,90.89,90.96,90.85,90.92,12167.0,72.1577,72.2132,72.1259,72.1815,12167.0
2018-06-08 13:00:00,90.91,90.92,90.66,90.71,11354.0,72.1735,72.1815,71.9751,72.0147,11354.0
2018-06-08 13:30:00,90.7,90.82,90.58,90.63,13133.0,72.0068,72.1021,71.9115,71.9512,13133.0
2018-06-08 14:00:00,90.57,90.59,90.39,90.52,11239.0,71.9036,71.9195,71.7607,71.8639,11239.0
2018-06-08 14:30:00,90.53,90.59,90.44,90.57,27349.0,71.8718,71.9195,71.8004,71.9036,27349.0
2018-06-08 15:00:00,90.58,90.88,90.55,90.88,59174.0,71.9115,72.1497,71.8877,72.1497,59174.0
2018-06-08 15:30:00,90.87,91.25,90.86,91.15,150444.0,72.1418,72.4435,72.1338,72.3641,150444.0
2018-06-11 09:30:00,91.02,91.32,90.62,90.98,12206.0,72.2609,72.499,71.9433,72.2291,12206.0
2018-06-11 10:00:00,90.91,91.06,90.75,91.06,13011.0,72.1735,72.2926,72.0465,72.2926,13011.0
2018-06-11 10:30:00,91.04,91.29,90.99,91.07,13777.0,72.2767,72.4752,72.237,72.3006,13777.0
2018-06-11 11:00:00,91.07,91.11,90.91,91.11,13098.0,72.3006,72.3323,72.1735,72.3323,13098.0
2018-06-11 11:30:00,91.08,91.18,90.92,91.0,15295.0,72.3085,72.3879,72.1815,72.245,15295.0
2018-06-11 12:00:00,90.99,91.12,90.99,91.07,21254.0,72.237,72.3402,72.237,72.3006,21254.0
2018-06-11 12:30:00,91.08,91.15,90.85,90.85,19811.0,72.3085,72.3641,72.1259,72.1259,19811.0
2018-06-11 13:00:00,90.86,90.86,90.69,90.69,6330.0,72.1338,72.1338,71.9989,71.9989,6330.0
2018-06-11 13:30:00,90.65,90.65,90.45,90.5,10202.0,71.9671,71.9671,71.8083,71.848,10202.0
2018-06-11 14:00:00,90.47,90.75,90.45,90.65,15177.0,71.8242,72.0465,71.8083,71.9671,15177.0
2018-06-11 14:30:00,90.64,90.66,90.45,90.46,15503.0,71.9592,71.9751,71.8083,71.8163,15503.0
2018-06-11 15:00:00,90.47,90.71,90.4,90.7,12194.0,71.8242,72.0147,71.7686,72.0068,12194.0
2018-06-11 15:30:00,90.69,90.75,90.58,90.61,39324.0,71.9989,72.0465,71.9115,71.9354,39324.0
2018-06-12 09:30:00,90.59,90.61,90.11,90.35,24085.0,71.9195,71.9354,71.5384,71.7289,24085.0
2018-06-12 10:00:00,90.37,90.63,90.37,90.5,11694.0,71.7448,71.9512,71.7448,71.848,11694.0
2018-06-12 10:30:00,90.51,90.74,90.49,90.57,14289.0,71.856,72.0386,71.8401,71.9036,14289.0
2018-06-12 11:00:00,90.58,90.94,90.58,90.84,20306.0,71.9115,72.1973,71.9115,72.118,20306.0
2018-06-12 11:30:00,90.82,90.82,90.53,90.59,17100.0,72.1021,72.1021,71.8718,71.9195,17100.0
2018-06-12 12:00:00,90.63,90.85,90.63,90.82,14905.0,71.9512,72.1259,71.9512,72.1021,14905.0
2018-06-12 12:30:00,90.85,91.03,90.8,91.03,15525.0,72.1259,72.2688,72.0862,72.2688,15525.0
2018-06-12 13:00:00,91.04,91.12,90.97,91.03,11411.0,72.2767,72.3402,72.2212,72.2688,11411.0
2018-06-12 13:30:00,91.1,91.35,91.1,91.34,11120.0,72.3244,72.5228,72.3244,72.5149,11120.0
2018-06-12 14:00:00,91.34,91.37,91.18,91.2,51093.0,72.5149,72.5387,72.3879,72.4038,51093.0
2018-06-12 14:30:00,91.19,91.46,91.14,91.39,38452.0,72.3958,72.6102,72.3561,72.5546,38452.0
2018-06-12 15:00:00,91.37,91.41,91.17,91.19,43911.0,72.5387,72.5705,72.3799,72.3958,43911.0
2018-06-12 15:30:00,91.2,91.24,90.96,90.97,129273.0,72.4038,72.4355,72.2132,72.2212,129273.0
2018-06-13 09:30:00,91.12,91.29,90.55,90.72,20019.0,72.3402,72.4752,71.8877,72.0227,20019.0
2018-06-13 10:00:00,90.68,90.83,90.22,90.22,19479.0,71.9909,72.11,71.6257,71.6257,19479.0
2018-06-13 10:30:00,90.22,90.25,89.91,90.12,18637.0,71.6257,71.6496,71.3796,71.5463,18637.0
2018-06-13 11:00:00,90.12,90.33,89.81,89.81,15440.0,71.5463,71.7131,71.3002,71.3002,15440.0
2018-06-13 11:30:00,89.89,89.92,89.63,89.71,21402.0,71.3638,71.3876,71.1573,71.2208,21402.0
2018-06-13 12:00:00,89.71,89.83,89.57,89.61,14843.0,71.2208,71.3161,71.1097,71.1415,14843.0
2018-06-13 12:30:00,89.63,89.78,89.62,89.72,15199.0,71.1573,71.2764,71.1494,71.2288,15199.0
2018-06-13 13:00:00,89.73,89.87,89.69,89.7,12652.0,71.2367,71.3479,71.205,71.2129,12652.0
2018-06-13 13:30:00,89.62,89.69,89.43,89.64,24035.0,71.1494,71.205,70.9986,71.1653,24035.0
2018-06-13 14:00:00,89.63,89.63,88.67,89.23,47575.0,71.1573,71.1573,70.3952,70.8398,47575.0
2018-06-13 14:30:00,89.22,89.31,89.03,89.31,24190.0,70.8318,70.9033,70.681,70.9033,24190.0
2018-06-13 15:00:00,89.38,89.43,88.88,88.92,34966.0,70.9589,70.9986,70.5619,70.5937,34966.0
2018-06-13 15:30:00,88.92,89.34,88.9,89.11,125995.0,70.5937,70.9271,70.5778,70.7445,125995.0
2018-06-14 09:30:00,89.48,90.06,89.48,89.57,22793.0,71.0383,71.4987,71.0383,71.1097,22793.0
2018-06-14 10:00:00,89.57,89.77,89.47,89.68,7873.0,71.1097,71.2685,71.0303,71.197,7873.0
2018-06-14 10:30:00,89.66,89.92,89.64,89.89,17966.0,71.1812,71.3876,71.1653,71.3638,17966.0
2018-06-14 11:00:00,89.91,90.08,89.85,90.0,10885.0,71.3796,71.5146,71.332,71.4511,10885.0
2018-06-14 11:30:00,90.03,90.25,90.02,90.17,7408.0,71.4749,71.6496,71.467,71.586,7408.0
2018-06-14 12:00:00,90.22,90.52,90.11,90.48,18103.0,71.6257,71.8639,71.5384,71.8322,18103.0
2018-06-14 12:30:00,90.46,90.68,90.38,90.64,6530.0,71.8163,71.9909,71.7528,71.9592,6530.0
2018-06-14 13:00:00,90.63,90.66,90.46,90.58,5820.0,71.9512,71.9751,71.8163,71.9115,5820.0
2018-06-14 13:30:00,90.55,90.55,90.14,90.24,6764.0,71.8877,71.8877,71.5622,71.6416,6764.0
2018-06-14 14:00:00,90.2,90.33,90.1,90.23,16649.0,71.6099,71.7131,71.5305,71.6337,16649.0
2018-06-14 14:30:00,90.24,90.27,90.14,90.23,16286.0,71.6416,71.6654,71.5622,71.6337,16286.0
2018-06-14 15:00:00,90.26,90.38,90.21,90.27,18889.0,71.6575,71.7528,71.6178,71.6654,18889.0
2018-06-14 15:30:00,90.26,90.35,90.12,90.15,59207.0,71.6575,71.7289,71.5463,71.5702,59207.0
2018-06-15 09:30:00,90.3,90.63,89.98,90.44,160053.0,71.6893,71.9512,71.4352,71.8004,160053.0
2018-06-15 10:00:00,90.54,90.89,90.24,90.81,6679.0,71.8798,72.1577,71.6416,72.0941,6679.0
2018-06-15 10:30:00,90.77,90.78,90.56,90.71,8900.0,72.0624,72.0703,71.8957,72.0147,8900.0
2018-06-15 11:00:00,90.74,90.92,90.72,90.74,9300.0,72.0386,72.1815,72.0227,72.0386,9300.0
2018-06-15 11:30:00,90.76,90.86,90.58,90.59,21298.0,72.0544,72.1338,71.9115,71.9195,21298.0
2018-06-15 12:00:00,90.64,90.64,90.34,90.52,24077.0,71.9592,71.9592,71.721,71.8639,24077.0
2018-06-15 12:30:00,90.55,90.61,90.4,90.61,18959.0,71.8877,71.9354,71.7686,71.9354,18959.0
2018-06-15 13:00:00,90.59,90.66,90.45,90.5,8590.0,71.9195,71.9751,71.8083,71.848,8590.0
2018-06-15 13:30:00,90.51,90.59,90.36,90.36,19521.0,71.856,71.9195,71.7369,71.7369,19521.0
2018-06-15 14:00:00,90.43,90.72,90.43,90.7,15960.0,71.7925,72.0227,71.7925,72.0068,15960.0
2018-06-15 14:30:00,90.71,90.72,90.45,90.45,16828.0,72.0147,72.0227,71.8083,71.8083,16828.0
2018-06-15 15:00:00,90.46,90.51,90.27,90.27,35362.0,71.8163,71.856,71.6654,71.6654,35362.0
2018-06-15 15:30:00,90.24,90.34,90.07,90.3,120643.0,71.6416,71.721,71.5067,71.6893,120643.0
2018-06-18 09:30:00,89.92,90.29,89.8,89.87,21791.0,71.3876,71.6813,71.2923,71.3479,21791.0
2018-06-18 10:00:00,89.76,89.9,89.46,89.47,15812.0,71.2605,71.3717,71.0224,71.0303,15812.0
2018-06-18 10:30:00,89.48,90.04,89.43,89.94,10218.0,71.0383,71.4828,70.9986,71.4034,10218.0
2018-06-18 11:00:00,89.94,89.95,89.6,89.6,18004.0,71.4034,71.4114,71.1335,71.1335,18004.0
2018-06-18 11:30:00,89.7,89.78,89.49,89.55,6310.0,71.2129,71.2764,71.0462,71.0938,6310.0
2018-06-18 12:00:00,89.52,89.6,89.29,89.29,19862.0,71.07,71.1335,70.8874,70.8874,19862.0
2018-06-18 12:30:00,89.34,89.41,89.29,89.38,7858.0,70.9271,70.9827,70.8874,70.9589,7858.0
2018-06-18 13:00:00,89.33,89.44,89.2,89.21,7483.0,70.9192,71.0065,70.816,70.8239,7483.0
2018-06-18 13:30:00,89.21,89.22,89.03,89.03,6913.0,70.8239,70.8318,70.681,70.681,6913.0
2018-06-18 14:00:00,89.0,89.32,88.97,89.3,11758.0,70.6572,70.9112,70.6334,70.8953,11758.0
2018-06-18 14:30:00,89.29,89.51,89.22,89.31,11392.0,70.8874,71.0621,70.8318,70.9033,11392.0
2018-06-18 15:00:00,89.29,89.53,89.21,89.44,24586.0,70.8874,71.0779,70.8239,71.0065,24586.0
2018-06-18 15:30:00,89.43,89.92,89.43,89.85,76458.0,70.9986,71.3876,70.9986,71.332,76458.0
2018-06-19 09:30:00,89.38,90.34,89.38,89.51,19043.0,70.9589,71.721,70.9589,71.0621,19043.0
2018-06-19 10:00:00,89.62,89.63,89.43,89.56,15640.0,71.1494,71.1573,70.9986,71.1018,15640.0
2018-06-19 10:30:00,89.61,90.02,89.6,90.0,8842.0,71.1415,71.467,71.1335,71.4511,8842.0
2018-06-19 11:00:00,90.06,90.15,89.99,90.11,13735.0,71.4987,71.5702,71.4431,71.5384,13735.0
2018-06-19 11:30:00,90.13,90.17,89.82,89.82,12067.0,71.5543,71.586,71.3082,71.3082,12067.0
2018-06-19 12:00:00,89.75,89.77,89.49,89.49,8503.0,71.2526,71.2685,71.0462,71.0462,8503.0
2018-06-19 12:30:00,89.52,89.72,89.42,89.72,13557.0,71.07,71.2288,70.9906,71.2288,13557.0
2018-06-19 13:00:00,89.75,89.81,89.53,89.57,6278.0,71.2526,71.3002,71.0779,71.1097,6278.0
2018-06-19 13:30:00,89.46,89.61,89.46,89.58,4822.0,71.0224,71.1415,71.0224,71.1176,4822.0
2018-06-19 14:00:00,89.61,89.79,89.61,89.71,10190.0,71.1415,71.2844,71.1415,71.2208,10190.0
2018-06-19 14:30:00,89.73,89.78,89.6,89.76,8628.0,71.2367,71.2764,71.1335,71.2605,8628.0
2018-06-19 15:00:00,89.78,89.93,89.47,89.53,18824.0,71.2764,71.3955,71.0303,71.0779,18824.0
2018-06-19 15:30:00,89.53,89.74,89.49,89.61,111244.0,71.0779,71.2447,71.0462,71.1415,111244.0
2018-06-20 09:30:00,89.64,90.22,89.41,89.49,30238.0,71.1653,71.6257,70.9827,71.0462,30238.0
2018-06-20 10:00:00,89.44,90.28,89.43,90.25,15908.0,71.0065,71.6734,70.9986,71.6496,15908.0
2018-06-20 10:30:00,90.23,90.59,90.2,90.29,3700.0,71.6337,71.9195,71.6099,71.6813,3700.0
2018-06-20 11:00:00,90.27,90.6,90.24,90.24,19764.0,71.6654,71.9274,71.6416,71.6416,19764.0
2018-06-20 11:30:00,90.23,90.62,90.21,90.52,34391.0,71.6337,71.9433,71.6178,71.8639,34391.0
2018-06-20 12:00:00,90.5,90.66,90.49,90.58,29532.0,71.848,71.9751,71.8401,71.9115,29532.0
2018-06-20 12:30:00,90.55,90.66,90.5,90.6,8769.0,71.8877,71.9751,71.848,71.9274,8769.0
2018-06-20 13:00:00,90.6,90.65,90.5,90.53,20242.0,71.9274,71.9671,71.848,71.8718,20242.0
2018-06-20 13:30:00,90.55,90.6,90.5,90.6,24893.0,71.8877,71.9274,71.848,71.9274,24893.0
2018-06-20 14:00:00,90.56,90.67,90.47,90.47,11032.0,71.8957,71.983,71.8242,71.8242,11032.0
2018-06-20 14:30:00,90.48,90.51,90.3,90.33,20390.0,71.8322,71.856,71.6893,71.7131,20390.0
2018-06-20 15:00:00,90.31,90.54,90.26,90.45,23334.0,71.6972,71.8798,71.6575,71.8083,23334.0
2018-06-20 15:30:00,90.44,90.89,90.43,90.59,132091.0,71.8004,72.1577,71.7925,71.9195,132091.0
2018-06-21 09:30:00,90.68,90.9,90.28,90.6,23266.0,71.9909,72.1656,71.6734,71.9274,23266.0
2018-06-21 10:00:00,90.62,90.8,90.55,90.75,21240.0,71.9433,72.0862,71.8877,72.0465,21240.0
2018-06-21 10:30:00,90.76,91.37,90.76,91.09,9206.0,72.0544,72.5387,72.0544,72.3164,9206.0
2018-06-21 11:00:00,91.1,91.4,91.1,91.1,11610.0,72.3244,72.5625,72.3244,72.3244,11610.0
2018-06-21 11:30:00,91.08,91.09,90.61,90.67,92979.0,72.3085,72.3164,71.9354,71.983,92979.0
2018-06-21 12:00:00,90.67,90.84,90.67,90.79,25275.0,71.983,72.118,71.983,72.0783,25275.0
2018-06-21 12:30:00,90.79,90.84,90.65,90.7,36533.0,72.0783,72.118,71.9671,72.0068,36533.0
2018-06-21 13:00:00,90.71,90.92,90.68,90.88,21074.0,72.0147,72.1815,71.9909,72.1497,21074.0
2018-06-21 13:30:00,90.87,91.34,90.85,91.23,18952.0,72.1418,72.5149,72.1259,72.4276,18952.0
2018-06-21 14:00:00,91.26,91.45,91.19,91.44,43581.0,72.4514,72.6022,72.3958,72.5943,43581.0
2018-06-21 14:30:00,91.47,91.7,91.47,91.65,25255.0,72.6181,72.8007,72.6181,72.761,25255.0
2018-06-21 15:00:00,91.65,91.84,91.55,91.7,69377.0,72.761,72.9119,72.6816,72.8007,69377.0
2018-06-21 15:30:00,91.65,91.74,91.42,91.67,79423.0,72.761,72.8325,72.5784,72.7769,79423.0
2018-06-22 09:30:00,91.76,91.97,91.03,91.64,21124.0,72.8483,73.0151,72.2688,72.7531,21124.0
2018-06-22 10:00:00,91.76,92.34,91.53,92.32,76301.0,72.8483,73.3088,72.6657,73.2929,76301.0
2018-06-22 10:30:00,92.31,92.43,92.12,92.2,16360.0,73.285,73.3803,73.1341,73.1977,16360.0
2018-06-22 11:00:00,92.21,92.27,92.03,92.03,10727.0,73.2056,73.2532,73.0627,73.0627,10727.0
2018-06-22 11:30:00,92.02,92.45,91.89,92.02,47143.0,73.0548,73.3961,72.9516,73.0548,47143.0
2018-06-22 12:00:00,92.0,92.18,91.92,92.02,34104.0,73.0389,73.1818,72.9754,73.0548,34104.0
2018-06-22 12:30:00,91.98,92.22,91.93,92.19,11440.0,73.023,73.2135,72.9833,73.1897,11440.0
2018-06-22 13:00:00,92.19,92.23,91.91,91.95,23062.0,73.1897,73.2215,72.9674,72.9992,23062.0
2018-06-22 13:30:00,91.94,92.09,91.9,91.95,23820.0,72.9912,73.1103,72.9595,72.9992,23820.0
2018-06-22 14:00:00,91.93,92.06,91.93,92.01,14686.0,72.9833,73.0865,72.9833,73.0468,14686.0
2018-06-22 14:30:00,91.97,92.23,91.95,92.07,15590.0,73.0151,73.2215,72.9992,73.0945,15590.0
2018-06-22 15:00:00,92.06,92.22,92.01,92.22,23980.0,73.0865,73.2135,73.0468,73.2135,23980.0
2018-06-22 15:30:00,92.22,92.27,92.01,92.15,137711.0,73.2135,73.2532,73.0468,73.158,137711.0
2018-06-25 09:30:00,92.32,92.67,92.14,92.48,56919.0,73.2929,73.5708,73.15,73.42,56919.0
2018-06-25 10:00:00,92.45,92.81,92.4,92.48,91793.0,73.3961,73.6819,73.3564,73.42,91793.0
2018-06-25 10:30:00,92.51,92.82,92.32,92.66,63771.0,73.4438,73.6899,73.2929,73.5629,63771.0
2018-06-25 11:00:00,92.63,92.69,92.43,92.47,27430.0,73.539,73.5867,73.3803,73.412,27430.0
2018-06-25 11:30:00,92.49,92.58,92.43,92.5,32260.0,73.4279,73.4993,73.3803,73.4358,32260.0
2018-06-25 12:00:00,92.5,92.58,92.4,92.53,30156.0,73.4358,73.4993,73.3564,73.4596,30156.0
2018-06-25 12:30:00,92.57,92.58,92.39,92.46,28607.0,73.4914,73.4993,73.3485,73.4041,28607.0
2018-06-25 13:00:00,92.46,92.46,92.31,92.37,28336.0,73.4041,73.4041,73.285,73.3326,28336.0
2018-06-25 13:30:00,92.4,92.5,92.24,92.3,27515.0,73.3564,73.4358,73.2294,73.2771,27515.0
2018-06-25 14:00:00,92.34,92.61,92.3,92.59,21936.0,73.3088,73.5232,73.2771,73.5073,21936.0
2018-06-25 14:30:00,92.63,92.64,92.46,92.48,17915.0,73.539,73.547,73.4041,73.42,17915.0
2018-06-25 15:00:00,92.44,92.46,92.14,92.43,29344.0,73.3882,73.4041,73.15,73.3803,29344.0
2018-06-25 15:30:00,92.45,92.66,92.36,92.4,70120.0,73.3961,73.5629,73.3247,73.3564,70120.0
2018-06-26 09:30:00,92.44,92.67,92.04,92.59,55742.0,73.3882,73.5708,73.0706,73.5073,55742.0
2018-06-26 10:00:00,92.63,92.87,92.25,92.54,75000.0,73.539,73.7296,73.2374,73.4676,75000.0
2018-06-26 10:30:00,92.49,92.78,92.4,92.78,38326.0,73.4279,73.6581,73.3564,73.6581,38326.0
2018-06-26 11:00:00,92.74,92.85,92.57,92.85,29633.0,73.6264,73.7137,73.4914,73.7137,29633.0
2018-06-26 11:30:00,92.82,92.84,92.42,92.42,20164.0,73.6899,73.7058,73.3723,73.3723,20164.0
2018-06-26 12:00:00,92.46,92.58,92.35,92.42,147328.0,73.4041,73.4993,73.3167,73.3723,147328.0
2018-06-26 12:30:00,92.42,92.48,92.15,92.4,127049.0,73.3723,73.42,73.158,73.3564,127049.0
2018-06-26 13:00:00,92.44,92.44,92.27,92.44,21576.0,73.3882,73.3882,73.2532,73.3882,21576.0
2018-06-26 13:30:00,92.41,92.47,92.29,92.29,10289.0,73.3644,73.412,73.2691,73.2691,10289.0
2018-06-26 14:00:00,92.3,92.31,92.04,92.09,16242.0,73.2771,73.285,73.0706,73.1103,16242.0
2018-06-26 14:30:00,92.07,92.24,92.07,92.19,10791.0,73.0945,73.2294,73.0945,73.1897,10791.0
2018-06-26 15:00:00,92.18,92.35,92.16,92.24,55720.0,73.1818,73.3167,73.1659,73.2294,55720.0
2018-06-26 15:30:00,92.26,92.29,91.68,91.75,141590.0,73.2453,73.2691,72.7848,72.8404,141590.0
2018-06-27 09:30:00,92.19,92.4,91.76,91.87,66674.0,73.1897,73.3564,72.8483,72.9357,66674.0
2018-06-27 10:00:00,91.84,92.06,91.67,92.0,331632.0,72.9119,73.0865,72.7769,73.0389,331632.0
2018-06-27 10:30:00,92.1,92.11,91.8,91.86,105499.0,73.1183,73.1262,72.8801,72.9277,105499.0
2018-06-27 11:00:00,91.91,91.93,91.61,91.61,37329.0,72.9674,72.9833,72.7293,72.7293,37329.0
2018-06-27 11:30:00,91.61,91.97,91.5,91.81,40486.0,72.7293,73.0151,72.6419,72.888,40486.0
2018-06-27 12:00:00,91.78,92.18,91.76,92.12,44140.0,72.8642,73.1818,72.8483,73.1341,44140.0
2018-06-27 12:30:00,92.08,92.1,91.66,91.71,11727.0,73.1024,73.1183,72.769,72.8087,11727.0
2018-06-27 13:00:00,91.75,91.83,91.68,91.78,7009.0,72.8404,72.9039,72.7848,72.8642,7009.0
2018-06-27 13:30:00,91.74,91.76,91.58,91.6,7423.0,72.8325,72.8483,72.7054,72.7213,7423.0
2018-06-27 14:00:00,91.58,91.59,91.32,91.37,13099.0,72.7054,72.7134,72.499,72.5387,13099.0
2018-06-27 14:30:00,91.33,91.51,91.24,91.27,18839.0,72.507,72.6499,72.4355,72.4593,18839.0
2018-06-27 15:00:00,91.27,91.37,90.94,90.98,30827.0,72.4593,72.5387,72.1973,72.2291,30827.0
2018-06-27 15:30:00,91.0,91.06,90.78,90.81,101789.0,72.245,72.2926,72.0703,72.0941,101789.0
2018-06-28 09:30:00,90.03,90.69,90.0,90.41,105999.0,72.0793,72.6077,72.0553,72.3835,105999.0
2018-06-28 10:00:00,90.46,90.59,89.91,90.07,42721.0,72.4236,72.5276,71.9832,72.1113,42721.0
2018-06-28 10:30:00,90.1,90.48,89.99,90.48,144771.0,72.1353,72.4396,72.0473,72.4396,144771.0
2018-06-28 11:00:00,90.48,90.71,90.4,90.56,34974.0,72.4396,72.6237,72.3755,72.5036,34974.0
2018-06-28 11:30:00,90.63,90.7,90.49,90.49,25256.0,72.5597,72.6157,72.4476,72.4476,25256.0
2018-06-28 12:00:00,90.48,90.67,90.43,90.48,26052.0,72.4396,72.5917,72.3995,72.4396,26052.0
2018-06-28 12:30:00,90.46,90.59,90.43,90.59,17404.0,72.4236,72.5276,72.3995,72.5276,17404.0
2018-06-28 13:00:00,90.58,90.65,90.49,90.54,27497.0,72.5196,72.5757,72.4476,72.4876,27497.0
2018-06-28 13:30:00,90.57,90.68,90.44,90.58,148019.0,72.5116,72.5997,72.4075,72.5196,148019.0
2018-06-28 14:00:00,90.59,90.63,90.53,90.62,33226.0,72.5276,72.5597,72.4796,72.5516,33226.0
2018-06-28 14:30:00,90.62,91.13,90.6,91.13,89349.0,72.5516,72.96,72.5356,72.96,89349.0
2018-06-28 15:00:00,91.12,91.42,91.06,91.08,110351.0,72.952,73.1921,72.9039,72.9199,110351.0
2018-06-28 15:30:00,91.09,91.1,90.83,91.05,120444.0,72.9279,72.9359,72.7198,72.8959,120444.0
2018-06-29 09:30:00,90.68,90.9,90.27,90.9,42310.0,72.5997,72.7758,72.2714,72.7758,42310.0
2018-06-29 10:00:00,91.05,91.2,90.87,91.18,71525.0,72.8959,73.016,72.7518,73.0,71525.0
2018-06-29 10:30:00,91.16,91.29,90.99,91.14,50785.0,72.984,73.0881,72.8479,72.968,50785.0
2018-06-29 11:00:00,91.2,91.53,91.11,91.52,53441.0,73.016,73.2802,72.9439,73.2722,53441.0
2018-06-29 11:30:00,91.52,91.9,91.52,91.68,59474.0,73.2722,73.5764,73.2722,73.4003,59474.0
2018-06-29 12:00:00,91.67,91.8,91.65,91.76,38151.0,73.3923,73.4964,73.3763,73.4643,38151.0
2018-06-29 12:30:00,91.73,91.76,91.5,91.5,21357.0,73.4403,73.4643,73.2562,73.2562,21357.0
2018-06-29 13:00:00,91.55,91.62,91.5,91.56,35124.0,73.2962,73.3523,73.2562,73.3042,35124.0
2018-06-29 13:30:00,91.54,91.76,91.53,91.73,12523.0,73.2882,73.4643,73.2802,73.4403,12523.0
2018-06-29 14:00:00,91.73,91.73,91.35,91.59,16127.0,73.4403,73.4403,73.1361,73.3282,16127.0
2018-06-29 14:30:00,91.55,91.63,91.46,91.48,23649.0,73.2962,73.3603,73.2242,73.2402,23649.0
2018-06-29 15:00:00,91.5,91.59,91.38,91.39,29677.0,73.2562,73.3282,73.1601,73.1681,29677.0
2018-06-29 15:30:00,91.41,91.41,91.1,91.13,71120.0,73.1841,73.1841,72.9359,72.96,71120.0
2018-07-02 09:30:00,90.97,91.41,90.9,91.38,15334.0,72.8319,73.1841,72.7758,73.1601,15334.0
2018-07-02 10:00:00,91.39,91.53,90.8,90.86,8739.0,73.1681,73.2802,72.6958,72.7438,8739.0
2018-07-02 10:30:00,90.84,90.84,90.52,90.55,6657.0,72.7278,72.7278,72.4716,72.4956,6657.0
2018-07-02 11:00:00,90.57,90.88,90.46,90.46,8576.0,72.5116,72.7598,72.4236,72.4236,8576.0
2018-07-02 11:30:00,90.43,90.65,90.43,90.57,5101.0,72.3995,72.5757,72.3995,72.5116,5101.0
2018-07-02 12:00:00,90.47,90.47,90.32,90.35,8020.0,72.4316,72.4316,72.3115,72.3355,8020.0
2018-07-02 12:30:00,90.33,90.4,90.16,90.18,17027.0,72.3195,72.3755,72.1834,72.1994,17027.0
2018-07-02 13:00:00,90.2,90.21,89.85,89.85,8791.0,72.2154,72.2234,71.9352,71.9352,8791.0
2018-07-02 13:30:00,89.88,89.92,89.69,89.89,6846.0,71.9592,71.9912,71.8071,71.9672,6846.0
2018-07-02 14:00:00,89.9,90.5,89.89,90.5,17163.0,71.9752,72.4556,71.9672,72.4556,17163.0
2018-07-02 14:30:00,90.51,90.62,90.44,90.52,10551.0,72.4636,72.5516,72.4075,72.4716,10551.0
2018-07-02 15:00:00,90.51,90.51,90.35,90.45,44186.0,72.4636,72.4636,72.3355,72.4155,44186.0
2018-07-02 15:30:00,90.46,90.83,90.42,90.76,91218.0,72.4236,72.7198,72.3915,72.6637,91218.0
2018-07-03 09:30:00,90.62,91.51,90.25,91.18,35660.0,72.5516,73.2642,72.2554,73.0,35660.0
2018-07-03 10:00:00,91.15,91.25,90.84,91.15,10906.0,72.976,73.056,72.7278,72.976,10906.0
2018-07-03 10:30:00,91.17,91.17,90.83,90.89,38150.0,72.992,72.992,72.7198,72.7678,38150.0
2018-07-03 11:00:00,90.9,91.61,90.82,91.52,13431.0,72.7758,73.3443,72.7118,73.2722,13431.0
2018-07-03 11:30:00,91.47,92.02,91.4,92.02,25250.0,73.2322,73.6725,73.1761,73.6725,25250.0
2018-07-03 12:00:00,91.98,91.99,91.26,91.26,14737.0,73.6405,73.6485,73.064,73.064,14737.0
2018-07-03 12:30:00,91.27,91.36,90.75,90.95,30761.0,73.072,73.1441,72.6557,72.8159,30761.0
2018-07-05 09:30:00,91.22,91.37,90.83,91.2,10651.0,73.032,73.1521,72.7198,73.016,10651.0
2018-07-05 10:00:00,91.1,91.16,90.79,90.92,4830.0,72.9359,72.984,72.6878,72.7918,4830.0
2018-07-05 10:30:00,91.01,91.25,90.82,91.2,10519.0,72.8639,73.056,72.7118,73.016,10519.0
2018-07-05 11:00:00,91.21,91.3,90.85,90.92,50175.0,73.024,73.0961,72.7358,72.7918,50175.0
2018-07-05 11:30:00,90.85,90.96,90.53,90.7,11052.0,72.7358,72.8239,72.4796,72.6157,11052.0
2018-07-05 12:00:00,90.79,91.12,90.79,90.9,17953.0,72.6878,72.952,72.6878,72.7758,17953.0
2018-07-05 12:30:00,90.88,90.97,90.62,90.62,10155.0,72.7598,72.8319,72.5516,72.5516,10155.0
2018-07-05 13:00:00,90.67,90.76,90.58,90.59,7940.0,72.5917,72.6637,72.5196,72.5276,7940.0
2018-07-05 13:30:00,90.61,90.79,90.55,90.73,9037.0,72.5436,72.6878,72.4956,72.6397,9037.0
2018-07-05 14:00:00,90.71,91.03,90.67,91.03,9778.0,72.6237,72.8799,72.5917,72.8799,9778.0
2018-07-05 14:30:00,91.0,91.11,90.86,90.93,7362.0,72.8559,72.9439,72.7438,72.7998,7362.0
2018-07-05 15:00:00,90.92,91.06,90.89,90.99,6190.0,72.7918,72.9039,72.7678,72.8479,6190.0
2018-07-05 15:30:00,90.98,91.53,90.93,91.47,62001.0,72.8399,73.2802,72.7998,73.2322,62001.0
2018-07-06 09:30:00,91.77,91.89,91.33,91.52,14531.0,73.4724,73.5684,73.1201,73.2722,14531.0
2018-07-06 10:00:00,91.59,91.83,91.35,91.54,24422.0,73.3282,73.5204,73.1361,73.2882,24422.0
2018-07-06 10:30:00,91.53,91.69,91.37,91.69,12900.0,73.2802,73.4083,73.1521,73.4083,12900.0
2018-07-06 11:00:00,91.61,91.65,91.52,91.57,13363.0,73.3443,73.3763,73.2722,73.3122,13363.0
2018-07-06 11:30:00,91.48,91.64,91.48,91.59,11003.0,73.2402,73.3683,73.2402,73.3282,11003.0
2018-07-06 12:00:00,91.57,91.64,91.46,91.53,11388.0,73.3122,73.3683,73.2242,73.2802,11388.0
2018-07-06 12:30:00,91.51,91.56,91.41,91.51,9780.0,73.2642,73.3042,73.1841,73.2642,9780.0
2018-07-06 13:00:00,91.51,91.69,91.5,91.68,7934.0,73.2642,73.4083,73.2562,73.4003,7934.0
2018-07-06 13:30:00,91.67,91.7,91.57,91.63,8932.0,73.3923,73.4163,73.3122,73.3603,8932.0
2018-07-06 14:00:00,91.61,91.66,91.52,91.54,6903.0,73.3443,73.3843,73.2722,73.2882,6903.0
2018-07-06 14:30:00,91.56,91.61,91.43,91.58,8921.0,73.3042,73.3443,73.2001,73.3202,8921.0
2018-07-06 15:00:00,91.58,91.6,91.44,91.49,20100.0,73.3202,73.3363,73.2082,73.2482,20100.0
2018-07-06 15:30:00,91.54,91.68,91.33,91.64,134859.0,73.2882,73.4003,73.1201,73.3683,134859.0
2018-07-09 09:30:00,91.73,91.95,91.45,91.61,39756.0,73.4403,73.6165,73.2162,73.3443,39756.0
2018-07-09 10:00:00,91.68,91.72,91.42,91.44,29472.0,73.4003,73.4323,73.1921,73.2082,29472.0
2018-07-09 10:30:00,91.4,91.48,91.09,91.32,16375.0,73.1761,73.2402,72.9279,73.1121,16375.0
2018-07-09 11:00:00,91.34,91.34,91.15,91.25,40928.0,73.1281,73.1281,72.976,73.056,40928.0
2018-07-09 11:30:00,91.26,91.4,91.18,91.29,90777.0,73.064,73.1761,73.0,73.0881,90777.0
2018-07-09 12:00:00,91.3,91.48,91.24,91.31,31338.0,73.0961,73.2402,73.048,73.1041,31338.0
2018-07-09 12:30:00,91.28,91.3,91.18,91.2,15285.0,73.0801,73.0961,73.0,73.016,15285.0
2018-07-09 13:00:00,91.2,91.24,90.8,90.83,11826.0,73.016,73.048,72.6958,72.7198,11826.0
2018-07-09 13:30:00,90.8,90.9,90.71,90.86,10007.0,72.6958,72.7758,72.6237,72.7438,10007.0
2018-07-09 14:00:00,90.89,90.91,90.5,90.52,16185.0,72.7678,72.7838,72.4556,72.4716,16185.0
2018-07-09 14:30:00,90.52,90.88,90.52,90.88,38738.0,72.4716,72.7598,72.4716,72.7598,38738.0
2018-07-09 15:00:00,90.86,90.88,90.56,90.71,26659.0,72.7438,72.7598,72.5036,72.6237,26659.0
2018-07-09 15:30:00,90.71,91.16,90.65,91.0,108860.0,72.6237,72.984,72.5757,72.8559,108860.0
2018-07-10 09:30:00,91.16,91.31,90.66,90.95,19385.0,72.984,73.1041,72.5837,72.8159,19385.0
2018-07-10 10:00:00,90.92,91.27,90.74,91.17,17343.0,72.7918,73.072,72.6477,72.992,17343.0
2018-07-10 10:30:00,91.11,91.3,90.87,90.91,24784.0,72.9439,73.0961,72.7518,72.7838,24784.0
2018-07-10 11:00:00,90.93,91.05,90.69,91.03,34424.0,72.7998,72.8959,72.6077,72.8799,34424.0
2018-07-10 11:30:00,91.01,91.1,90.78,91.1,11700.0,72.8639,72.9359,72.6797,72.9359,11700.0
2018-07-10 12:00:00,91.01,91.22,90.94,91.05,45141.0,72.8639,73.032,72.8078,72.8959,45141.0
2018-07-10 12:30:00,91.11,91.33,91.05,91.3,12123.0,72.9439,73.1201,72.8959,73.0961,12123.0
2018-07-10 13:00:00,91.28,91.28,91.07,91.24,8690.0,73.0801,73.0801,72.9119,73.048,8690.0
2018-07-10 13:30:00,91.24,91.27,91.01,91.1,30974.0,73.048,73.072,72.8639,72.9359,30974.0
2018-07-10 14:00:00,91.09,91.29,91.08,91.21,9387.0,72.9279,73.0881,72.9199,73.024,9387.0
2018-07-10 14:30:00,91.21,91.27,91.03,91.05,15082.0,73.024,73.072,72.8799,72.8959,15082.0
2018-07-10 15:00:00,91.05,91.26,91.05,91.18,18815.0,72.8959,73.064,72.8959,73.0,18815.0
2018-07-10 15:30:00,91.15,91.3,91.1,91.21,135318.0,72.976,73.0961,72.9359,73.024,135318.0
2018-07-11 09:30:00,91.23,91.52,91.23,91.39,6891.0,73.04,73.2722,73.04,73.1681,6891.0
2018-07-11 10:00:00,91.35,91.88,91.29,91.61,7984.0,73.1361,73.5604,73.0881,73.3443,7984.0
2018-07-11 10:30:00,91.66,91.72,91.48,91.68,11489.0,73.3843,73.4323,73.2402,73.4003,11489.0
2018-07-11 11:00:00,91.65,91.9,91.6,91.85,9484.0,73.3763,73.5764,73.3363,73.5364,9484.0
2018-07-11 11:30:00,91.78,92.12,91.69,91.7,19314.0,73.4804,73.7526,73.4083,73.4163,19314.0
2018-07-11 12:00:00,91.68,91.96,91.65,91.73,45261.0,73.4003,73.6245,73.3763,73.4403,45261.0
2018-07-11 12:30:00,91.74,91.75,91.49,91.59,8482.0,73.4483,73.4563,73.2482,73.3282,8482.0
2018-07-11 13:00:00,91.62,91.92,91.61,91.83,8458.0,73.3523,73.5924,73.3443,73.5204,8458.0
2018-07-11 13:30:00,91.87,92.13,91.87,92.13,3663.0,73.5524,73.7606,73.5524,73.7606,3663.0
2018-07-11 14:00:00,92.11,92.19,92.0,92.13,6264.0,73.7446,73.8086,73.6565,73.7606,6264.0
2018-07-11 14:30:00,92.11,92.2,91.82,91.9,6658.0,73.7446,73.8166,73.5124,73.5764,6658.0
2018-07-11 15:00:00,91.96,92.03,91.87,91.99,10130.0,73.6245,73.6805,73.5524,73.6485,10130.0
2018-07-11 15:30:00,91.99,92.07,91.84,91.9,90442.0,73.6485,73.7125,73.5284,73.5764,90442.0
2018-07-12 09:30:00,92.1,92.1,91.62,92.0,9857.0,73.7366,73.7366,73.3523,73.6565,9857.0
2018-07-12 10:00:00,92.12,92.15,91.63,91.83,10498.0,73.7526,73.7766,73.3603,73.5204,10498.0
2018-07-12 10:30:00,91.78,91.95,91.74,91.91,9189.0,73.4804,73.6165,73.4483,73.5844,9189.0
2018-07-12 11:00:00,91.88,92.07,91.78,92.0,10236.0,73.5604,73.7125,73.4804,73.6565,10236.0
2018-07-12 11:30:00,91.99,92.06,91.7,91.74,34493.0,73.6485,73.7045,73.4163,73.4483,34493.0
2018-07-12 12:00:00,91.74,91.86,91.7,91.81,8488.0,73.4483,73.5444,73.4163,73.5044,8488.0
2018-07-12 12:30:00,91.82,92.07,91.76,92.03,10123.0,73.5124,73.7125,73.4643,73.6805,10123.0
2018-07-12 13:00:00,92.03,92.12,91.93,91.99,24299.0,73.6805,73.7526,73.6005,73.6485,24299.0
2018-07-12 13:30:00,91.99,92.16,91.97,92.0,23901.0,73.6485,73.7846,73.6325,73.6565,23901.0
2018-07-12 14:00:00,92.05,92.14,91.83,91.83,15936.0,73.6965,73.7686,73.5204,73.5204,15936.0
2018-07-12 14:30:00,91.83,91.92,91.67,91.88,5411.0,73.5204,73.5924,73.3923,73.5604,5411.0
2018-07-12 15:00:00,91.88,92.16,91.85,92.05,27453.0,73.5604,73.7846,73.5364,73.6965,27453.0
2018-07-12 15:30:00,92.05,92.32,92.0,92.27,87376.0,73.6965,73.9127,73.6565,73.8727,87376.0
2018-07-13 09:30:00,92.52,92.52,91.85,91.97,32292.0,74.0728,74.0728,73.5364,73.6325,32292.0
2018-07-13 10:00:00,91.82,92.0,91.48,91.79,10621.0,73.5124,73.6565,73.2402,73.4884,10621.0
2018-07-13 10:30:00,91.79,91.98,91.76,91.9,8950.0,73.4884,73.6405,73.4643,73.5764,8950.0
2018-07-13 11:00:00,91.92,91.93,91.69,91.76,16669.0,73.5924,73.6005,73.4083,73.4643,16669.0
2018-07-13 11:30:00,91.75,92.02,91.74,91.89,12258.0,73.4563,73.6725,73.4483,73.5684,12258.0
2018-07-13 12:00:00,91.89,91.92,91.78,91.81,13886.0,73.5684,73.5924,73.4804,73.5044,13886.0
2018-07-13 12:30:00,91.81,91.85,91.6,91.78,11283.0,73.5044,73.5364,73.3363,73.4804,11283.0
2018-07-13 13:00:00,91.75,91.78,91.57,91.59,13044.0,73.4563,73.4804,73.3122,73.3282,13044.0
2018-07-13 13:30:00,91.59,91.72,91.41,91.43,15766.0,73.3282,73.4323,73.1841,73.2001,15766.0
2018-07-13 14:00:00,91.41,91.43,91.26,91.3,19117.0,73.1841,73.2001,73.064,73.0961,19117.0
2018-07-13 14:30:00,91.31,91.43,91.19,91.41,18351.0,73.1041,73.2001,73.008,73.1841,18351.0
2018-07-13 15:00:00,91.38,91.53,91.22,91.22,23734.0,73.1601,73.2802,73.032,73.032,23734.0
2018-07-13 15:30:00,91.23,91.6,91.23,91.48,86859.0,73.04,73.3363,73.04,73.2402,86859.0
2018-07-16 09:30:00,91.28,91.38,90.34,90.6,17453.0,73.0801,73.1601,72.3275,72.5356,17453.0
2018-07-16 10:00:00,90.55,90.7,90.41,90.53,12542.0,72.4956,72.6157,72.3835,72.4796,12542.0
2018-07-16 10:30:00,90.56,91.03,90.56,91.03,32523.0,72.5036,72.8799,72.5036,72.8799,32523.0
2018-07-16 11:00:00,91.04,91.11,90.93,91.01,16288.0,72.8879,72.9439,72.7998,72.8639,16288.0
2018-07-16 11:30:00,91.01,91.11,90.88,91.01,25232.0,72.8639,72.9439,72.7598,72.8639,25232.0
2018-07-16 12:00:00,91.04,91.33,91.04,91.27,8203.0,72.8879,73.1201,72.8879,73.072,8203.0
2018-07-16 12:30:00,91.3,91.32,91.14,91.21,6557.0,73.0961,73.1121,72.968,73.024,6557.0
2018-07-16 13:00:00,91.22,91.28,91.09,91.14,4200.0,73.032,73.0801,72.9279,72.968,4200.0
2018-07-16 13:30:00,91.15,91.25,91.1,91.19,3806.0,72.976,73.056,72.9359,73.008,3806.0
2018-07-16 14:00:00,91.17,91.17,91.01,91.12,13058.0,72.992,72.992,72.8639,72.952,13058.0
2018-07-16 14:30:00,91.11,91.15,90.91,90.97,14976.0,72.9439,72.976,72.7838,72.8319,14976.0
2018-07-16 15:00:00,91.0,91.16,90.99,91.13,17596.0,72.8559,72.984,72.8479,72.96,17596.0
2018-07-16 15:30:00,91.13,91.19,91.02,91.14,49237.0,72.96,73.008,72.8719,72.968,49237.0
2018-07-17 09:30:00,90.96,91.3,90.58,90.58,9778.0,72.8239,73.0961,72.5196,72.5196,9778.0
2018-07-17 10:00:00,90.62,90.89,90.55,90.87,21179.0,72.5516,72.7678,72.4956,72.7518,21179.0
2018-07-17 10:30:00,90.86,90.88,90.51,90.61,10701.0,72.7438,72.7598,72.4636,72.5436,10701.0
2018-07-17 11:00:00,90.59,90.75,90.58,90.68,9262.0,72.5276,72.6557,72.5196,72.5997,9262.0
2018-07-17 11:30:00,90.76,90.82,90.58,90.58,9446.0,72.6637,72.7118,72.5196,72.5196,9446.0
2018-07-17 12:00:00,90.5,90.6,90.2,90.28,19408.0,72.4556,72.5356,72.2154,72.2794,19408.0
2018-07-17 12:30:00,90.32,90.42,90.29,90.32,9679.0,72.3115,72.3915,72.2874,72.3115,9679.0
2018-07-17 13:00:00,90.26,90.31,90.16,90.22,29616.0,72.2634,72.3035,72.1834,72.2314,29616.0
2018-07-17 13:30:00,90.22,90.22,89.88,89.91,12690.0,72.2314,72.2314,71.9592,71.9832,12690.0
2018-07-17 14:00:00,89.89,90.16,89.85,90.03,25010.0,71.9672,72.1834,71.9352,72.0793,25010.0
2018-07-17 14:30:00,89.98,90.19,89.94,90.1,23870.0,72.0393,72.2074,72.0072,72.1353,23870.0
2018-07-17 15:00:00,90.05,90.32,89.96,90.14,22247.0,72.0953,72.3115,72.0232,72.1674,22247.0
2018-07-17 15:30:00,90.14,90.16,89.79,89.92,70600.0,72.1674,72.1834,71.8871,71.9912,70600.0
2018-07-18 09:30:00,89.84,90.16,89.46,89.61,24454.0,71.9272,72.1834,71.6229,71.743,24454.0
2018-07-18 10:00:00,89.62,89.8,89.46,89.6,27580.0,71.751,71.8951,71.6229,71.735,27580.0
2018-07-18 10:30:00,89.69,89.71,89.11,89.11,22526.0,71.8071,71.8231,71.3427,71.3427,22526.0
2018-07-18 11:00:00,89.23,89.58,89.15,89.28,12327.0,71.4388,71.719,71.3747,71.4788,12327.0
2018-07-18 11:30:00,89.28,89.37,89.17,89.28,9715.0,71.4788,71.5509,71.3908,71.4788,9715.0
2018-07-18 12:00:00,89.24,89.65,89.24,89.47,16390.0,71.4468,71.7751,71.4468,71.6309,16390.0
2018-07-18 12:30:00,89.52,89.53,89.3,89.38,22762.0,71.671,71.679,71.4948,71.5589,22762.0
2018-07-18 13:00:00,89.37,89.38,89.21,89.25,15164.0,71.5509,71.5589,71.4228,71.4548,15164.0
2018-07-18 13:30:00,89.2,89.31,89.14,89.31,17453.0,71.4148,71.5028,71.3667,71.5028,17453.0
2018-07-18 14:00:00,89.29,89.34,89.25,89.33,13411.0,71.4868,71.5269,71.4548,71.5189,13411.0
2018-07-18 14:30:00,89.32,89.41,89.24,89.4,17133.0,71.5109,71.5829,71.4468,71.5749,17133.0
2018-07-18 15:00:00,89.39,89.53,89.37,89.53,22163.0,71.5669,71.679,71.5509,71.679,22163.0
2018-07-18 15:30:00,89.52,89.56,89.35,89.48,61554.0,71.671,71.703,71.5349,71.6389,61554.0
2018-07-19 09:30:00,89.39,89.9,89.28,89.9,21164.0,71.5669,71.9752,71.4788,71.9752,21164.0
2018-07-19 10:00:00,90.0,90.52,89.94,90.52,21345.0,72.0553,72.4716,72.0072,72.4716,21345.0
2018-07-19 10:30:00,90.57,90.57,90.16,90.42,16593.0,72.5116,72.5116,72.1834,72.3915,16593.0
2018-07-19 11:00:00,90.46,90.59,90.28,90.45,17918.0,72.4236,72.5276,72.2794,72.4155,17918.0
2018-07-19 11:30:00,90.51,90.61,90.22,90.55,49972.0,72.4636,72.5436,72.2314,72.4956,49972.0
2018-07-19 12:00:00,90.6,90.97,90.58,90.95,16086.0,72.5356,72.8319,72.5196,72.8159,16086.0
2018-07-19 12:30:00,91.01,91.04,90.86,91.01,8904.0,72.8639,72.8879,72.7438,72.8639,8904.0
2018-07-19 13:00:00,91.06,91.29,91.01,91.06,11792.0,72.9039,73.0881,72.8639,72.9039,11792.0
2018-07-19 13:30:00,91.06,91.06,90.88,90.93,4730.0,72.9039,72.9039,72.7598,72.7998,4730.0
2018-07-19 14:00:00,90.97,91.05,90.93,91.04,11962.0,72.8319,72.8959,72.7998,72.8879,11962.0
2018-07-19 14:30:00,91.05,91.07,90.61,90.85,16806.0,72.8959,72.9119,72.5436,72.7358,16806.0
2018-07-19 15:00:00,90.87,90.94,90.71,90.73,21356.0,72.7518,72.8078,72.6237,72.6397,21356.0
2018-07-19 15:30:00,90.71,90.77,90.38,90.67,100426.0,72.6237,72.6717,72.3595,72.5917,100426.0
2018-07-20 09:30:00,90.53,90.6,89.78,89.99,12507.0,72.4796,72.5356,71.8791,72.0473,12507.0
2018-07-20 10:00:00,89.95,89.97,89.64,89.84,4228.0,72.0152,72.0312,71.767,71.9272,4228.0
2018-07-20 10:30:00,89.84,90.01,89.63,89.68,7702.0,71.9272,72.0633,71.759,71.7991,7702.0
2018-07-20 11:00:00,89.75,90.05,89.75,89.94,6482.0,71.8551,72.0953,71.8551,72.0072,6482.0
2018-07-20 11:30:00,89.93,90.1,89.9,90.09,4931.0,71.9992,72.1353,71.9752,72.1273,4931.0
2018-07-20 12:00:00,90.12,90.31,90.07,90.28,12418.0,72.1513,72.3035,72.1113,72.2794,12418.0
2018-07-20 12:30:00,90.27,90.33,90.03,90.06,7796.0,72.2714,72.3195,72.0793,72.1033,7796.0
2018-07-20 13:00:00,89.93,90.13,89.91,90.13,23604.0,71.9992,72.1593,71.9832,72.1593,23604.0
2018-07-20 13:30:00,90.06,90.09,89.81,89.81,3423.0,72.1033,72.1273,71.9032,71.9032,3423.0
2018-07-20 14:00:00,89.9,89.9,89.81,89.84,2100.0,71.9752,71.9752,71.9032,71.9272,2100.0
2018-07-20 14:30:00,89.8,90.07,89.8,90.06,4300.0,71.8951,72.1113,71.8951,72.1033,4300.0
2018-07-20 15:00:00,90.05,90.08,89.88,89.88,9298.0,72.0953,72.1193,71.9592,71.9592,9298.0
2018-07-20 15:30:00,89.9,90.14,89.76,89.93,42928.0,71.9752,72.1674,71.8631,71.9992,42928.0
2018-07-23 09:30:00,89.71,89.89,89.43,89.75,12250.0,71.8231,71.9672,71.5989,71.8551,12250.0
2018-07-23 10:00:00,89.81,89.81,89.58,89.75,6577.0,71.9032,71.9032,71.719,71.8551,6577.0
2018-07-23 10:30:00,89.68,89.87,89.61,89.68,9148.0,71.7991,71.9512,71.743,71.7991,9148.0
2018-07-23 11:00:00,89.67,89.67,89.37,89.4,25574.0,71.7911,71.7911,71.5509,71.5749,25574.0
2018-07-23 11:30:00,89.4,89.5,89.32,89.5,29388.0,71.5749,71.655,71.5109,71.655,29388.0
2018-07-23 12:00:00,89.54,89.6,89.49,89.55,4600.0,71.687,71.735,71.647,71.695,4600.0
2018-07-23 12:30:00,89.53,89.61,89.4,89.4,4897.0,71.679,71.743,71.5749,71.5749,4897.0
2018-07-23 13:00:00,89.44,89.57,89.39,89.54,5725.0,71.6069,71.711,71.5669,71.687,5725.0
2018-07-23 13:30:00,89.55,89.65,89.5,89.58,5208.0,71.695,71.7751,71.655,71.719,5208.0
2018-07-23 14:00:00,89.59,89.66,89.57,89.63,2449.0,71.727,71.7831,71.711,71.759,2449.0
2018-07-23 14:30:00,89.69,89.98,89.69,89.97,10318.0,71.8071,72.0393,71.8071,72.0312,10318.0
2018-07-23 15:00:00,89.95,90.05,89.78,89.84,13493.0,72.0152,72.0953,71.8791,71.9272,13493.0
2018-07-23 15:30:00,89.88,89.99,89.85,89.96,41338.0,71.9592,72.0473,71.9352,72.0232,41338.0
2018-07-24 09:30:00,89.9,89.9,88.89,88.95,34045.0,71.9752,71.9752,71.1666,71.2146,34045.0
2018-07-24 10:00:00,89.08,89.08,88.76,88.98,6851.0,71.3187,71.3187,71.0625,71.2386,6851.0
2018-07-24 10:30:00,88.96,89.33,88.94,89.23,16118.0,71.2226,71.5189,71.2066,71.4388,16118.0
2018-07-24 11:00:00,89.2,89.48,89.11,89.48,18877.0,71.4148,71.6389,71.3427,71.6389,18877.0
2018-07-24 11:30:00,89.47,89.57,89.27,89.31,5200.0,71.6309,71.711,71.4708,71.5028,5200.0
2018-07-24 12:00:00,89.25,89.5,89.25,89.43,6993.0,71.4548,71.655,71.4548,71.5989,6993.0
2018-07-24 12:30:00,89.47,89.55,89.38,89.5,8369.0,71.6309,71.695,71.5589,71.655,8369.0
2018-07-24 13:00:00,89.51,89.63,89.5,89.59,7900.0,71.663,71.759,71.655,71.727,7900.0
2018-07-24 13:30:00,89.59,89.59,89.41,89.41,6400.0,71.727,71.727,71.5829,71.5829,6400.0
2018-07-24 14:00:00,89.48,89.56,89.29,89.29,12189.0,71.6389,71.703,71.4868,71.4868,12189.0
2018-07-24 14:30:00,89.3,89.72,89.29,89.64,12037.0,71.4948,71.8311,71.4868,71.767,12037.0
2018-07-24 15:00:00,89.59,89.73,89.46,89.51,17301.0,71.727,71.8391,71.6229,71.663,17301.0
2018-07-24 15:30:00,89.51,89.73,89.51,89.58,67416.0,71.663,71.8391,71.663,71.719,67416.0
2018-07-25 09:30:00,89.66,90.94,89.66,90.94,15452.0,71.7831,72.8078,71.7831,72.8078,15452.0
2018-07-25 10:00:00,90.95,91.23,90.62,90.62,59111.0,72.8159,73.04,72.5516,72.5516,59111.0
2018-07-25 10:30:00,90.64,90.8,90.47,90.71,13326.0,72.5677,72.6958,72.4316,72.6237,13326.0
2018-07-25 11:00:00,90.72,91.0,90.62,90.99,45319.0,72.6317,72.8559,72.5516,72.8479,45319.0
2018-07-25 11:30:00,90.9,90.99,90.39,90.58,21301.0,72.7758,72.8479,72.3675,72.5196,21301.0
2018-07-25 12:00:00,90.58,90.6,90.38,90.48,16887.0,72.5196,72.5356,72.3595,72.4396,16887.0
2018-07-25 12:30:00,90.49,90.75,90.41,90.66,34997.0,72.4476,72.6557,72.3835,72.5837,34997.0
2018-07-25 13:00:00,90.59,90.71,90.58,90.62,10740.0,72.5276,72.6237,72.5196,72.5516,10740.0
2018-07-25 13:30:00,90.57,90.86,90.52,90.86,13136.0,72.5116,72.7438,72.4716,72.7438,13136.0
2018-07-25 14:00:00,90.88,90.88,90.63,90.66,14348.0,72.7598,72.7598,72.5597,72.5837,14348.0
2018-07-25 14:30:00,90.66,90.85,90.62,90.8,18611.0,72.5837,72.7358,72.5516,72.6958,18611.0
2018-07-25 15:00:00,90.82,90.85,90.46,90.48,22656.0,72.7118,72.7358,72.4236,72.4396,22656.0
2018-07-25 15:30:00,90.51,90.69,90.46,90.57,102079.0,72.4636,72.6077,72.4236,72.5116,102079.0
2018-07-26 09:30:00,90.86,91.14,90.72,90.83,13190.0,72.7438,72.968,72.6317,72.7198,13190.0
2018-07-26 10:00:00,90.79,91.14,90.64,91.1,7000.0,72.6878,72.968,72.5677,72.9359,7000.0
2018-07-26 10:30:00,91.13,91.49,91.07,91.48,10790.0,72.96,73.2482,72.9119,73.2402,10790.0
2018-07-26 11:00:00,91.4,91.44,91.08,91.11,11802.0,73.1761,73.2082,72.9199,72.9439,11802.0
2018-07-26 11:30:00,91.11,91.14,90.91,90.99,9047.0,72.9439,72.968,72.7838,72.8479,9047.0
2018-07-26 12:00:00,91.01,91.02,90.86,90.92,7089.0,72.8639,72.8719,72.7438,72.7918,7089.0
2018-07-26 12:30:00,90.96,90.96,90.74,90.81,6600.0,72.8239,72.8239,72.6477,72.7038,6600.0
2018-07-26 13:00:00,90.79,90.98,90.79,90.93,7509.0,72.6878,72.8399,72.6878,72.7998,7509.0
2018-07-26 13:30:00,90.93,91.12,90.9,91.0,7952.0,72.7998,72.952,72.7758,72.8559,7952.0
2018-07-26 14:00:00,91.0,91.13,91.0,91.12,4729.0,72.8559,72.96,72.8559,72.952,4729.0
2018-07-26 14:30:00,91.12,91.16,91.0,91.07,5370.0,72.952,72.984,72.8559,72.9119,5370.0
2018-07-26 15:00:00,91.09,91.09,90.95,91.0,8519.0,72.9279,72.9279,72.8159,72.8559,8519.0
2018-07-26 15:30:00,90.99,91.13,90.91,91.08,57371.0,72.8479,72.96,72.7838,72.9199,57371.0
2018-07-27 09:30:00,91.27,91.39,90.24,90.33,13117.0,73.072,73.1681,72.2474,72.3195,13117.0
2018-07-27 10:00:00,90.22,90.55,90.15,90.26,9100.0,72.2314,72.4956,72.1754,72.2634,9100.0
2018-07-27 10:30:00,90.36,90.56,90.04,90.17,61028.0,72.3435,72.5036,72.0873,72.1914,61028.0
2018-07-27 11:00:00,90.13,90.25,89.74,89.9,18724.0,72.1593,72.2554,71.8471,71.9752,18724.0
2018-07-27 11:30:00,89.9,90.4,89.85,90.18,11052.0,71.9752,72.3755,71.9352,72.1994,11052.0
2018-07-27 12:00:00,90.18,90.19,90.0,90.11,2500.0,72.1994,72.2074,72.0553,72.1433,2500.0
2018-07-27 12:30:00,90.1,90.19,90.01,90.14,5616.0,72.1353,72.2074,72.0633,72.1674,5616.0
2018-07-27 13:00:00,90.19,90.41,90.13,90.15,8787.0,72.2074,72.3835,72.1593,72.1754,8787.0
2018-07-27 13:30:00,90.15,90.15,90.01,90.15,6449.0,72.1754,72.1754,72.0633,72.1754,6449.0
2018-07-27 14:00:00,90.15,90.25,90.01,90.02,14224.0,72.1754,72.2554,72.0633,72.0713,14224.0
2018-07-27 14:30:00,90.02,90.21,89.99,90.18,9432.0,72.0713,72.2234,72.0473,72.1994,9432.0
2018-07-27 15:00:00,90.17,90.44,90.17,90.42,45491.0,72.1914,72.4075,72.1914,72.3915,45491.0
2018-07-27 15:30:00,90.43,90.51,90.31,90.32,75150.0,72.3995,72.4636,72.3035,72.3115,75150.0
2018-07-30 09:30:00,90.32,90.51,89.8,89.84,37974.0,72.3115,72.4636,71.8951,71.9272,37974.0
2018-07-30 10:00:00,89.84,90.38,89.75,90.17,57201.0,71.9272,72.3595,71.8551,72.1914,57201.0
2018-07-30 10:30:00,90.13,90.31,89.96,90.22,19811.0,72.1593,72.3035,72.0232,72.2314,19811.0
2018-07-30 11:00:00,90.21,90.33,90.0,90.32,10100.0,72.2234,72.3195,72.0553,72.3115,10100.0
2018-07-30 11:30:00,90.33,90.54,90.22,90.22,8888.0,72.3195,72.4876,72.2314,72.2314,8888.0
2018-07-30 12:00:00,90.24,90.24,90.09,90.15,4337.0,72.2474,72.2474,72.1273,72.1754,4337.0
2018-07-30 12:30:00,90.14,90.52,90.12,90.49,7530.0,72.1674,72.4716,72.1513,72.4476,7530.0
2018-07-30 13:00:00,90.47,90.51,90.23,90.23,14484.0,72.4316,72.4636,72.2394,72.2394,14484.0
2018-07-30 13:30:00,90.21,90.29,90.11,90.15,15363.0,72.2234,72.2874,72.1433,72.1754,15363.0
2018-07-30 14:00:00,90.15,90.29,90.08,90.19,12560.0,72.1754,72.2874,72.1193,72.2074,12560.0
2018-07-30 14:30:00,90.18,90.26,90.13,90.2,11616.0,72.1994,72.2634,72.1593,72.2154,11616.0
2018-07-30 15:00:00,90.18,90.31,90.12,90.22,23461.0,72.1994,72.3035,72.1513,72.2314,23461.0
2018-07-30 15:30:00,90.21,90.34,90.12,90.27,84035.0,72.2234,72.3275,72.1513,72.2714,84035.0
2018-07-31 09:30:00,90.66,91.98,90.66,91.98,11241.0,72.5837,73.6405,72.5837,73.6405,11241.0
2018-07-31 10:00:00,91.86,92.64,91.78,92.49,33518.0,73.5444,74.1689,73.4804,74.0488,33518.0
2018-07-31 10:30:00,92.55,92.61,92.27,92.61,32436.0,74.0968,74.1449,73.8727,74.1449,32436.0
2018-07-31 11:00:00,92.57,92.81,92.32,92.58,24260.0,74.1128,74.305,73.9127,74.1209,24260.0
2018-07-31 11:30:00,92.66,92.77,92.34,92.54,5647.0,74.1849,74.273,73.9287,74.0888,5647.0
2018-07-31 12:00:00,92.46,92.67,92.42,92.51,19088.0,74.0248,74.1929,73.9928,74.0648,19088.0
2018-07-31 12:30:00,92.5,92.61,92.39,92.42,8200.0,74.0568,74.1449,73.9687,73.9928,8200.0
2018-07-31 13:00:00,92.45,92.56,92.34,92.37,23710.0,74.0168,74.1048,73.9287,73.9527,23710.0
2018-07-31 13:30:00,92.36,92.52,92.36,92.42,19105.0,73.9447,74.0728,73.9447,73.9928,19105.0
2018-07-31 14:00:00,92.42,92.57,92.37,92.51,13647.0,73.9928,74.1128,73.9527,74.0648,13647.0
2018-07-31 14:30:00,92.52,92.79,92.45,92.64,8548.0,74.0728,74.289,74.0168,74.1689,8548.0
2018-07-31 15:00:00,92.63,92.65,92.45,92.48,13816.0,74.1609,74.1769,74.0168,74.0408,13816.0
2018-07-31 15:30:00,92.5,92.71,92.43,92.58,90417.0,74.0568,74.2249,74.0008,74.1209,90417.0
2018-08-01 09:30:00,91.75,92.56,91.21,92.08,136527.0,73.4563,74.1048,73.024,73.7205,136527.0
2018-08-01 10:00:00,92.19,92.65,92.11,92.12,11446.0,73.8086,74.1769,73.7446,73.7526,11446.0
2018-08-01 10:30:00,92.11,92.13,91.79,92.04,19816.0,73.7446,73.7606,73.4884,73.6885,19816.0
2018-08-01 11:00:00,92.04,92.2,91.93,92.04,42510.0,73.6885,73.8166,73.6005,73.6885,42510.0
2018-08-01 11:30:00,91.98,92.59,91.97,92.49,33126.0,73.6405,74.1289,73.6325,74.0488,33126.0
2018-08-01 12:00:00,92.53,92.56,92.35,92.47,11923.0,74.0808,74.1048,73.9367,74.0328,11923.0
2018-08-01 12:30:00,92.48,92.73,92.42,92.61,47891.0,74.0408,74.2409,73.9928,74.1449,47891.0
2018-08-01 13:00:00,92.59,92.63,92.44,92.59,13332.0,74.1289,74.1609,74.0088,74.1289,13332.0
2018-08-01 13:30:00,92.56,92.68,92.47,92.62,9071.0,74.1048,74.2009,74.0328,74.1529,9071.0
2018-08-01 14:00:00,92.56,92.85,92.42,92.79,46827.0,74.1048,74.337,73.9928,74.289,46827.0
2018-08-01 14:30:00,92.75,93.09,92.71,93.05,25508.0,74.257,74.5292,74.2249,74.4971,25508.0
2018-08-01 15:00:00,93.0,93.0,92.79,92.93,29673.0,74.4571,74.4571,74.289,74.4011,29673.0
2018-08-01 15:30:00,92.93,93.43,92.93,93.29,141853.0,74.4011,74.8014,74.4011,74.6893,141853.0
2018-08-02 09:30:00,92.97,93.35,92.68,93.08,12665.0,74.4331,74.7373,74.2009,74.5212,12665.0
2018-08-02 10:00:00,93.09,93.09,92.45,92.65,17848.0,74.5292,74.5292,74.0168,74.1769,17848.0
2018-08-02 10:30:00,92.65,92.88,92.43,92.72,17684.0,74.1769,74.361,74.0008,74.2329,17684.0
2018-08-02 11:00:00,92.76,93.02,92.67,92.69,22206.0,74.265,74.4731,74.1929,74.2089,22206.0
2018-08-02 11:30:00,92.67,93.07,92.44,93.04,33031.0,74.1929,74.5132,74.0088,74.4891,33031.0
2018-08-02 12:00:00,93.03,93.19,92.87,93.04,10000.0,74.4811,74.6092,74.353,74.4891,10000.0
2018-08-02 12:30:00,93.05,93.14,92.71,92.96,15157.0,74.4971,74.5692,74.2249,74.4251,15157.0
2018-08-02 13:00:00,92.94,93.25,92.87,92.92,19306.0,74.4091,74.6573,74.353,74.3931,19306.0
2018-08-02 13:30:00,92.95,93.08,92.8,92.93,15475.0,74.4171,74.5212,74.297,74.4011,15475.0
2018-08-02 14:00:00,92.94,93.18,92.94,92.95,20209.0,74.4091,74.6012,74.4091,74.4171,20209.0
2018-08-02 14:30:00,92.95,93.02,92.59,92.65,39862.0,74.4171,74.4731,74.1289,74.1769,39862.0
2018-08-02 15:00:00,92.69,92.84,92.6,92.6,71244.0,74.2089,74.329,74.1369,74.1369,71244.0
2018-08-02 15:30:00,92.59,92.68,92.41,92.49,153405.0,74.1289,74.2009,73.9847,74.0488,153405.0
2018-08-03 09:30:00,92.25,92.5,90.74,90.94,22197.0,73.8566,74.0568,72.6477,72.8078,22197.0
2018-08-03 10:00:00,91.09,92.48,90.96,92.08,31319.0,72.9279,74.0408,72.8239,73.7205,31319.0
2018-08-03 10:30:00,92.01,93.23,91.98,93.15,25951.0,73.6645,74.6413,73.6405,74.5772,25951.0
2018-08-03 11:00:00,92.95,93.08,92.67,93.07,18389.0,74.4171,74.5212,74.1929,74.5132,18389.0
2018-08-03 11:30:00,93.07,93.14,92.87,93.1,35664.0,74.5132,74.5692,74.353,74.5372,35664.0
2018-08-03 12:00:00,93.15,93.26,92.91,93.19,20013.0,74.5772,74.6653,74.3851,74.6092,20013.0
2018-08-03 12:30:00,93.15,93.26,93.0,93.08,6795.0,74.5772,74.6653,74.4571,74.5212,6795.0
2018-08-03 13:00:00,93.01,93.3,92.88,93.11,19915.0,74.4651,74.6973,74.361,74.5452,19915.0
2018-08-03 13:30:00,93.09,93.25,92.97,93.1,13548.0,74.5292,74.6573,74.4331,74.5372,13548.0
2018-08-03 14:00:00,93.12,93.51,93.01,93.51,12581.0,74.5532,74.8654,74.4651,74.8654,12581.0
2018-08-03 14:30:00,93.41,93.43,93.05,93.23,33050.0,74.7854,74.8014,74.4971,74.6413,33050.0
2018-08-03 15:00:00,93.22,93.59,93.16,93.52,25301.0,74.6332,74.9295,74.5852,74.8734,25301.0
2018-08-03 15:30:00,93.48,93.93,93.39,93.84,122344.0,74.8414,75.2017,74.7693,75.1296,122344.0
2018-08-06 09:30:00,93.77,94.25,93.1,94.11,33178.0,75.0736,75.4579,74.5372,75.3458,33178.0
2018-08-06 10:00:00,94.01,94.44,93.99,94.32,10975.0,75.2657,75.61,75.2497,75.5139,10975.0
2018-08-06 10:30:00,94.29,94.3,93.88,93.93,19204.0,75.4899,75.4979,75.1617,75.2017,19204.0
2018-08-06 11:00:00,93.93,93.95,93.71,93.74,11622.0,75.2017,75.2177,75.0255,75.0496,11622.0
2018-08-06 11:30:00,93.7,93.8,93.63,93.67,11152.0,75.0175,75.0976,74.9615,74.9935,11152.0
2018-08-06 12:00:00,93.71,93.79,93.64,93.73,11881.0,75.0255,75.0896,74.9695,75.0416,11881.0
2018-08-06 12:30:00,93.73,93.96,93.7,93.96,12365.0,75.0416,75.2257,75.0175,75.2257,12365.0
2018-08-06 13:00:00,93.87,93.91,93.71,93.78,9013.0,75.1536,75.1857,75.0255,75.0816,9013.0
2018-08-06 13:30:00,93.79,93.79,93.63,93.64,10942.0,75.0896,75.0896,74.9615,74.9695,10942.0
2018-08-06 14:00:00,93.63,93.64,93.27,93.27,14862.0,74.9615,74.9695,74.6733,74.6733,14862.0
2018-08-06 14:30:00,93.23,93.35,93.17,93.17,13579.0,74.6413,74.7373,74.5932,74.5932,13579.0
2018-08-06 15:00:00,93.17,93.18,92.84,93.15,44596.0,74.5932,74.6012,74.329,74.5772,44596.0
2018-08-06 15:30:00,93.13,93.35,92.98,93.33,72310.0,74.5612,74.7373,74.4411,74.7213,72310.0
2018-08-07 09:30:00,93.25,93.27,92.85,92.97,72356.0,74.6573,74.6733,74.337,74.4331,72356.0
2018-08-07 10:00:00,93.0,93.44,92.9,93.07,46260.0,74.4571,74.8094,74.377,74.5132,46260.0
2018-08-07 10:30:00,92.99,93.12,92.9,93.07,41430.0,74.4491,74.5532,74.377,74.5132,41430.0
2018-08-07 11:00:00,93.1,93.46,93.07,93.24,14813.0,74.5372,74.8254,74.5132,74.6493,14813.0
2018-08-07 11:30:00,93.29,93.34,93.13,93.22,7200.0,74.6893,74.7293,74.5612,74.6332,7200.0
2018-08-07 12:00:00,93.21,93.37,93.16,93.37,6478.0,74.6252,74.7533,74.5852,74.7533,6478.0
2018-08-07 12:30:00,93.38,93.38,93.09,93.2,14700.0,74.7613,74.7613,74.5292,74.6172,14700.0
2018-08-07 13:00:00,93.18,93.24,93.07,93.24,10220.0,74.6012,74.6493,74.5132,74.6493,10220.0
2018-08-07 13:30:00,93.28,93.4,93.25,93.31,6756.0,74.6813,74.7774,74.6573,74.7053,6756.0
2018-08-07 14:00:00,93.3,93.37,93.25,93.37,9069.0,74.6973,74.7533,74.6573,74.7533,9069.0
2018-08-07 14:30:00,93.37,93.41,93.32,93.37,9011.0,74.7533,74.7854,74.7133,74.7533,9011.0
2018-08-07 15:00:00,93.37,93.38,93.25,93.32,13184.0,74.7533,74.7613,74.6573,74.7133,13184.0
2018-08-07 15:30:00,93.3,93.56,93.29,93.44,40461.0,74.6973,74.9055,74.6893,74.8094,40461.0
2018-08-08 09:30:00,93.42,93.64,93.29,93.29,3879.0,74.7934,74.9695,74.6893,74.6893,3879.0
2018-08-08 10:00:00,93.16,93.24,92.97,93.05,8725.0,74.5852,74.6493,74.4331,74.4971,8725.0
2018-08-08 10:30:00,93.01,93.03,92.71,92.79,8109.0,74.4651,74.4811,74.2249,74.289,8109.0
2018-08-08 11:00:00,92.9,93.24,92.9,93.15,6100.0,74.377,74.6493,74.377,74.5772,6100.0
2018-08-08 11:30:00,93.15,93.24,93.05,93.07,4300.0,74.5772,74.6493,74.4971,74.5132,4300.0
2018-08-08 12:00:00,93.05,93.15,93.0,93.05,8103.0,74.4971,74.5772,74.4571,74.4971,8103.0
2018-08-08 12:30:00,93.03,93.06,92.92,92.98,7968.0,74.4811,74.5051,74.3931,74.4411,7968.0
2018-08-08 13:00:00,93.0,93.1,92.88,93.08,5342.0,74.4571,74.5372,74.361,74.5212,5342.0
2018-08-08 13:30:00,93.1,93.14,92.95,92.95,4443.0,74.5372,74.5692,74.4171,74.4171,4443.0
2018-08-08 14:00:00,93.02,93.06,92.92,93.01,6715.0,74.4731,74.5051,74.3931,74.4651,6715.0
2018-08-08 14:30:00,93.01,93.04,92.94,92.99,14325.0,74.4651,74.4891,74.4091,74.4491,14325.0
2018-08-08 15:00:00,92.95,93.04,92.93,92.99,16681.0,74.4171,74.4891,74.4011,74.4491,16681.0
2018-08-08 15:30:00,93.01,93.06,92.89,92.93,59183.0,74.4651,74.5051,74.369,74.4011,59183.0
2018-08-09 09:30:00,92.96,93.07,92.78,92.88,6664.0,74.4251,74.5132,74.281,74.361,6664.0
2018-08-09 10:00:00,92.91,93.08,92.85,92.94,5000.0,74.3851,74.5212,74.337,74.4091,5000.0
2018-08-09 10:30:00,92.93,93.02,92.73,92.75,8018.0,74.4011,74.4731,74.2409,74.257,8018.0
2018-08-09 11:00:00,92.72,92.95,92.64,92.88,7027.0,74.2329,74.4171,74.1689,74.361,7027.0
2018-08-09 11:30:00,92.85,93.12,92.85,92.88,7687.0,74.337,74.5532,74.337,74.361,7687.0
2018-08-09 12:00:00,92.83,92.88,92.71,92.84,9000.0,74.321,74.361,74.2249,74.329,9000.0
2018-08-09 12:30:00,92.79,93.12,92.79,92.95,11025.0,74.289,74.5532,74.289,74.4171,11025.0
2018-08-09 13:00:00,92.94,92.99,92.75,92.86,7818.0,74.4091,74.4491,74.257,74.345,7818.0
2018-08-09 13:30:00,92.84,92.85,92.74,92.74,7795.0,74.329,74.337,74.249,74.249,7795.0
2018-08-09 14:00:00,92.75,92.91,92.74,92.88,10189.0,74.257,74.3851,74.249,74.361,10189.0
2018-08-09 14:30:00,92.87,92.91,92.68,92.85,11912.0,74.353,74.3851,74.2009,74.337,11912.0
2018-08-09 15:00:00,92.83,92.86,92.76,92.81,10945.0,74.321,74.345,74.265,74.305,10945.0
2018-08-09 15:30:00,92.83,92.89,92.75,92.84,60925.0,74.321,74.369,74.257,74.329,60925.0
2018-08-10 09:30:00,92.72,93.04,92.72,92.91,10015.0,74.2329,74.4891,74.2329,74.3851,10015.0
2018-08-10 10:00:00,92.98,93.05,92.66,92.75,16358.0,74.4411,74.4971,74.1849,74.257,16358.0
2018-08-10 10:30:00,92.77,92.89,92.66,92.81,13200.0,74.273,74.369,74.1849,74.305,13200.0
2018-08-10 11:00:00,92.76,92.86,92.66,92.81,16277.0,74.265,74.345,74.1849,74.305,16277.0
2018-08-10 11:30:00,92.84,92.95,92.75,92.79,11792.0,74.329,74.4171,74.257,74.289,11792.0
2018-08-10 12:00:00,92.79,92.8,92.71,92.73,5895.0,74.289,74.297,74.2249,74.2409,5895.0
2018-08-10 12:30:00,92.73,92.8,92.65,92.68,13920.0,74.2409,74.297,74.1769,74.2009,13920.0
2018-08-10 13:00:00,92.75,92.76,92.6,92.62,17666.0,74.257,74.265,74.1369,74.1529,17666.0
2018-08-10 13:30:00,92.6,92.64,92.47,92.59,22409.0,74.1369,74.1689,74.0328,74.1289,22409.0
2018-08-10 14:00:00,92.59,92.59,92.44,92.55,18797.0,74.1289,74.1289,74.0088,74.0968,18797.0
2018-08-10 14:30:00,92.55,92.65,92.47,92.59,9431.0,74.0968,74.1769,74.0328,74.1289,9431.0
2018-08-10 15:00:00,92.58,92.65,92.44,92.62,30339.0,74.1209,74.1769,74.0088,74.1529,30339.0
2018-08-10 15:30:00,92.6,92.66,92.38,92.38,96344.0,74.1369,74.1849,73.9607,73.9607,96344.0
2018-08-13 09:30:00,92.31,92.58,92.01,92.18,6192.0,73.9047,74.1209,73.6645,73.8006,6192.0
2018-08-13 10:00:00,92.26,92.44,92.16,92.25,5400.0,73.8647,74.0088,73.7846,73.8566,5400.0
2018-08-13 10:30:00,92.18,92.51,92.14,92.4,35381.0,73.8006,74.0648,73.7686,73.9767,35381.0
2018-08-13 11:00:00,92.41,92.5,92.19,92.42,21148.0,73.9847,74.0568,73.8086,73.9928,21148.0
2018-08-13 11:30:00,92.45,92.52,92.33,92.46,34363.0,74.0168,74.0728,73.9207,74.0248,34363.0
2018-08-13 12:00:00,92.44,92.45,92.29,92.41,14997.0,74.0088,74.0168,73.8887,73.9847,14997.0
2018-08-13 12:30:00,92.39,92.43,92.18,92.18,6720.0,73.9687,74.0008,73.8006,73.8006,6720.0
2018-08-13 13:00:00,92.17,92.38,92.14,92.29,6948.0,73.7926,73.9607,73.7686,73.8887,6948.0
2018-08-13 13:30:00,92.31,92.42,92.2,92.25,5497.0,73.9047,73.9928,73.8166,73.8566,5497.0
2018-08-13 14:00:00,92.23,92.41,92.23,92.34,9235.0,73.8406,73.9847,73.8406,73.9287,9235.0
2018-08-13 14:30:00,92.36,92.37,92.25,92.32,5951.0,73.9447,73.9527,73.8566,73.9127,5951.0
2018-08-13 15:00:00,92.29,92.41,92.22,92.41,10698.0,73.8887,73.9847,73.8326,73.9847,10698.0
2018-08-13 15:30:00,92.39,92.44,92.3,92.43,69905.0,73.9687,74.0088,73.8967,74.0008,69905.0
2018-08-14 09:30:00,92.77,92.94,92.42,92.78,14512.0,74.273,74.4091,73.9928,74.281,14512.0
2018-08-14 10:00:00,92.82,93.06,92.74,92.83,7700.0,74.313,74.5051,74.249,74.321,7700.0
2018-08-14 10:30:00,92.88,93.44,92.88,93.44,7145.0,74.361,74.8094,74.361,74.8094,7145.0
2018-08-14 11:00:00,93.45,93.67,93.34,93.67,17417.0,74.8174,74.9935,74.7293,74.9935,17417.0
2018-08-14 11:30:00,93.69,93.9,93.6,93.82,12802.0,75.0095,75.1777,74.9375,75.1136,12802.0
2018-08-14 12:00:00,93.81,93.92,93.78,93.86,17490.0,75.1056,75.1937,75.0816,75.1456,17490.0
2018-08-14 12:30:00,93.86,93.9,93.72,93.74,24130.0,75.1456,75.1777,75.0336,75.0496,24130.0
2018-08-14 13:00:00,93.76,93.87,93.62,93.86,31459.0,75.0656,75.1536,74.9535,75.1456,31459.0
2018-08-14 13:30:00,93.86,93.87,93.63,93.67,23485.0,75.1456,75.1536,74.9615,74.9935,23485.0
2018-08-14 14:00:00,93.68,93.73,93.52,93.55,8785.0,75.0015,75.0416,74.8734,74.8974,8785.0
2018-08-14 14:30:00,93.54,93.66,93.54,93.66,9305.0,74.8894,74.9855,74.8894,74.9855,9305.0
2018-08-14 15:00:00,93.66,93.7,93.44,93.44,15104.0,74.9855,75.0175,74.8094,74.8094,15104.0
2018-08-14 15:30:00,93.44,93.46,93.27,93.39,54486.0,74.8094,74.8254,74.6733,74.7693,54486.0
2018-08-15 09:30:00,93.0,94.53,92.98,93.33,20337.0,74.4571,75.682,74.4411,74.7213,20337.0
2018-08-15 10:00:00,93.26,93.67,93.22,93.55,12305.0,74.6653,74.9935,74.6332,74.8974,12305.0
2018-08-15 10:30:00,93.55,93.94,93.55,93.66,11527.0,74.8974,75.2097,74.8974,74.9855,11527.0
2018-08-15 11:00:00,93.71,93.77,93.49,93.64,13100.0,75.0255,75.0736,74.8494,74.9695,13100.0
2018-08-15 11:30:00,93.67,93.77,93.49,93.77,8711.0,74.9935,75.0736,74.8494,75.0736,8711.0
2018-08-15 12:00:00,93.8,93.89,93.74,93.87,7600.0,75.0976,75.1697,75.0496,75.1536,7600.0
2018-08-15 12:30:00,93.87,94.01,93.85,93.89,20049.0,75.1536,75.2657,75.1376,75.1697,20049.0
2018-08-15 13:00:00,93.89,94.04,93.81,93.96,33921.0,75.1697,75.2897,75.1056,75.2257,33921.0
2018-08-15 13:30:00,93.97,94.05,93.86,93.94,14517.0,75.2337,75.2978,75.1456,75.2097,14517.0
2018-08-15 14:00:00,93.91,93.92,93.66,93.67,23389.0,75.1857,75.1937,74.9855,74.9935,23389.0
2018-08-15 14:30:00,93.67,93.73,93.58,93.67,11467.0,74.9935,75.0416,74.9215,74.9935,11467.0
2018-08-15 15:00:00,93.67,93.71,93.46,93.68,20195.0,74.9935,75.0255,74.8254,75.0015,20195.0
2018-08-15 15:30:00,93.68,93.78,93.59,93.68,62644.0,75.0015,75.0816,74.9295,75.0015,62644.0
2018-08-16 09:30:00,93.69,93.89,93.43,93.7,7951.0,75.0095,75.1697,74.8014,75.0175,7951.0
2018-08-16 10:00:00,93.64,93.76,93.42,93.74,8865.0,74.9695,75.0656,74.7934,75.0496,8865.0
2018-08-16 10:30:00,93.73,93.87,93.66,93.84,11969.0,75.0416,75.1536,74.9855,75.1296,11969.0
2018-08-16 11:00:00,93.84,93.93,93.67,93.93,22603.0,75.1296,75.2017,74.9935,75.2017,22603.0
2018-08-16 11:30:00,93.98,94.02,93.72,93.76,13797.0,75.2417,75.2737,75.0336,75.0656,13797.0
2018-08-16 12:00:00,93.77,93.96,93.74,93.92,16309.0,75.0736,75.2257,75.0496,75.1937,16309.0
2018-08-16 12:30:00,93.93,93.99,93.78,93.82,28121.0,75.2017,75.2497,75.0816,75.1136,28121.0
2018-08-16 13:00:00,93.82,94.01,93.71,93.98,13182.0,75.1136,75.2657,75.0255,75.2417,13182.0
2018-08-16 13:30:00,93.96,93.97,93.83,93.86,15407.0,75.2257,75.2337,75.1216,75.1456,15407.0
2018-08-16 14:00:00,93.88,94.0,93.8,93.9,21703.0,75.1617,75.2577,75.0976,75.1777,21703.0
2018-08-16 14:30:00,93.84,93.84,93.67,93.75,6863.0,75.1296,75.1296,74.9935,75.0576,6863.0
2018-08-16 15:00:00,93.79,93.84,93.75,93.82,17083.0,75.0896,75.1296,75.0576,75.1136,17083.0
2018-08-16 15:30:00,93.82,94.02,93.69,93.99,80369.0,75.1136,75.2737,75.0095,75.2497,80369.0
2018-08-17 09:30:00,93.91,94.32,93.88,94.22,8799.0,75.1857,75.5139,75.1617,75.4339,8799.0
2018-08-17 10:00:00,94.23,94.45,94.18,94.38,8440.0,75.4419,75.618,75.4018,75.562,8440.0
2018-08-17 10:30:00,94.44,94.57,94.31,94.49,14260.0,75.61,75.7141,75.5059,75.65,14260.0
2018-08-17 11:00:00,94.5,94.66,94.37,94.41,7900.0,75.658,75.7861,75.554,75.586,7900.0
2018-08-17 11:30:00,94.46,94.53,94.36,94.42,10644.0,75.626,75.682,75.5459,75.594,10644.0
2018-08-17 12:00:00,94.44,94.63,94.4,94.55,8616.0,75.61,75.7621,75.578,75.6981,8616.0
2018-08-17 12:30:00,94.55,94.57,94.41,94.57,3500.0,75.6981,75.7141,75.586,75.7141,3500.0
2018-08-17 13:00:00,94.56,94.62,94.55,94.62,3826.0,75.7061,75.7541,75.6981,75.7541,3826.0
2018-08-17 13:30:00,94.6,94.78,94.59,94.78,1800.0,75.7381,75.8822,75.7301,75.8822,1800.0
2018-08-17 14:00:00,94.77,94.84,94.6,94.69,4449.0,75.8742,75.9302,75.7381,75.8101,4449.0
2018-08-17 14:30:00,94.7,94.72,94.56,94.67,7351.0,75.8182,75.8342,75.7061,75.7941,7351.0
2018-08-17 15:00:00,94.71,94.71,94.64,94.68,8519.0,75.8262,75.8262,75.7701,75.8021,8519.0
2018-08-17 15:30:00,94.66,94.95,94.65,94.9,31927.0,75.7861,76.0183,75.7781,75.9783,31927.0
2018-08-20 09:30:00,95.0,95.15,94.57,94.99,24162.0,76.0583,76.1784,75.7141,76.0503,24162.0
2018-08-20 10:00:00,94.89,95.37,94.88,95.25,23800.0,75.9703,76.3546,75.9623,76.2585,23800.0
2018-08-20 10:30:00,95.28,95.33,94.96,95.12,9800.0,76.2825,76.3225,76.0263,76.1544,9800.0
2018-08-20 11:00:00,95.09,95.17,94.93,95.04,7654.0,76.1304,76.1944,76.0023,76.0904,7654.0
2018-08-20 11:30:00,95.06,95.1,94.99,95.06,6800.0,76.1064,76.1384,76.0503,76.1064,6800.0
2018-08-20 12:00:00,95.01,95.17,95.01,95.17,3500.0,76.0663,76.1944,76.0663,76.1944,3500.0
2018-08-20 12:30:00,95.17,95.23,95.16,95.22,3492.0,76.1944,76.2425,76.1864,76.2345,3492.0
2018-08-20 13:00:00,95.21,95.31,95.2,95.31,5400.0,76.2265,76.3065,76.2185,76.3065,5400.0
2018-08-20 13:30:00,95.3,95.33,95.22,95.23,3700.0,76.2985,76.3225,76.2345,76.2425,3700.0
2018-08-20 14:00:00,95.22,95.23,95.06,95.06,5224.0,76.2345,76.2425,76.1064,76.1064,5224.0
2018-08-20 14:30:00,94.95,94.95,94.49,94.56,21567.0,76.0183,76.0183,75.65,75.7061,21567.0
2018-08-20 15:00:00,94.53,94.69,94.46,94.62,17042.0,75.682,75.8101,75.626,75.7541,17042.0
2018-08-20 15:30:00,94.66,94.93,94.41,94.57,92579.0,75.7861,76.0023,75.586,75.7141,92579.0
2018-08-21 09:30:00,94.38,94.64,93.63,93.63,12305.0,75.562,75.7701,74.9615,74.9615,12305.0
2018-08-21 10:00:00,93.73,93.97,93.47,93.97,19337.0,75.0416,75.2337,74.8334,75.2337,19337.0
2018-08-21 10:30:00,94.01,94.05,93.74,93.76,6403.0,75.2657,75.2978,75.0496,75.0656,6403.0
2018-08-21 11:00:00,93.76,93.95,93.72,93.9,8611.0,75.0656,75.2177,75.0336,75.1777,8611.0
2018-08-21 11:30:00,93.88,93.97,93.72,93.72,9333.0,75.1617,75.2337,75.0336,75.0336,9333.0
2018-08-21 12:00:00,93.75,93.77,93.61,93.61,7755.0,75.0576,75.0736,74.9455,74.9455,7755.0
2018-08-21 12:30:00,93.61,93.76,93.57,93.63,6914.0,74.9455,75.0656,74.9135,74.9615,6914.0
2018-08-21 13:00:00,93.63,93.71,93.61,93.69,7392.0,74.9615,75.0255,74.9455,75.0095,7392.0
2018-08-21 13:30:00,93.68,93.74,93.59,93.74,7798.0,75.0015,75.0496,74.9295,75.0496,7798.0
2018-08-21 14:00:00,93.76,93.85,93.76,93.8,10105.0,75.0656,75.1376,75.0656,75.0976,10105.0
2018-08-21 14:30:00,93.81,93.84,93.68,93.79,9200.0,75.1056,75.1296,75.0015,75.0896,9200.0
2018-08-21 15:00:00,93.8,94.0,93.78,93.97,23932.0,75.0976,75.2577,75.0816,75.2337,23932.0
2018-08-21 15:30:00,93.97,93.97,93.66,93.66,64649.0,75.2337,75.2337,74.9855,74.9855,64649.0
2018-08-22 09:30:00,93.44,93.88,93.44,93.51,13336.0,74.8094,75.1617,74.8094,74.8654,13336.0
2018-08-22 10:00:00,93.6,93.72,93.54,93.7,9296.0,74.9375,75.0336,74.8894,75.0175,9296.0
2018-08-22 10:30:00,93.7,93.72,93.32,93.32,5745.0,75.0175,75.0336,74.7133,74.7133,5745.0
2018-08-22 11:00:00,93.41,93.55,93.34,93.47,13500.0,74.7854,74.8974,74.7293,74.8334,13500.0
2018-08-22 11:30:00,93.52,93.53,93.32,93.33,4303.0,74.8734,74.8814,74.7133,74.7213,4303.0
2018-08-22 12:00:00,93.36,93.45,93.31,93.37,5510.0,74.7453,74.8174,74.7053,74.7533,5510.0
2018-08-22 12:30:00,93.37,93.56,93.31,93.53,6220.0,74.7533,74.9055,74.7053,74.8814,6220.0
2018-08-22 13:00:00,93.54,93.67,93.53,93.67,8050.0,74.8894,74.9935,74.8814,74.9935,8050.0
2018-08-22 13:30:00,93.67,93.7,93.57,93.64,4657.0,74.9935,75.0175,74.9135,74.9695,4657.0
2018-08-22 14:00:00,93.61,93.75,93.58,93.68,10361.0,74.9455,75.0576,74.9215,75.0015,10361.0
2018-08-22 14:30:00,93.64,93.69,93.6,93.67,6646.0,74.9695,75.0095,74.9375,74.9935,6646.0
2018-08-22 15:00:00,93.68,93.72,93.49,93.55,9678.0,75.0015,75.0336,74.8494,74.8974,9678.0
2018-08-22 15:30:00,93.55,93.65,93.45,93.62,48938.0,74.8974,74.9775,74.8174,74.9535,48938.0
2018-08-23 09:30:00,93.69,94.12,93.46,93.91,30934.0,75.0095,75.3538,74.8254,75.1857,30934.0
2018-08-23 10:00:00,93.91,94.17,93.9,94.17,18870.0,75.1857,75.3938,75.1777,75.3938,18870.0
2018-08-23 10:30:00,94.17,94.19,93.76,94.02,22324.0,75.3938,75.4098,75.0656,75.2737,22324.0
2018-08-23 11:00:00,93.99,94.31,93.92,94.29,24300.0,75.2497,75.5059,75.1937,75.4899,24300.0
2018-08-23 11:30:00,94.31,94.44,94.29,94.33,14561.0,75.5059,75.61,75.4899,75.5219,14561.0
2018-08-23 12:00:00,94.31,94.31,94.08,94.16,19169.0,75.5059,75.5059,75.3218,75.3858,19169.0
2018-08-23 12:30:00,94.19,94.25,94.18,94.19,10268.0,75.4098,75.4579,75.4018,75.4098,10268.0
2018-08-23 13:00:00,94.19,94.21,94.14,94.18,11585.0,75.4098,75.4259,75.3698,75.4018,11585.0
2018-08-23 13:30:00,94.17,94.2,94.15,94.17,8597.0,75.3938,75.4178,75.3778,75.3938,8597.0
2018-08-23 14:00:00,94.17,94.17,93.81,93.94,40274.0,75.3938,75.3938,75.1056,75.2097,40274.0
2018-08-23 14:30:00,93.92,94.12,93.92,93.94,26394.0,75.1937,75.3538,75.1937,75.2097,26394.0
2018-08-23 15:00:00,93.96,94.05,93.94,93.98,16506.0,75.2257,75.2978,75.2097,75.2417,16506.0
2018-08-23 15:30:00,93.98,94.0,93.79,93.87,84670.0,75.2417,75.2577,75.0896,75.1536,84670.0
2018-08-24 09:30:00,93.73,93.99,93.51,93.77,20903.0,75.0416,75.2497,74.8654,75.0736,20903.0
2018-08-24 10:00:00,93.77,94.31,93.75,93.95,25787.0,75.0736,75.5059,75.0576,75.2177,25787.0
2018-08-24 10:30:00,94.01,94.28,93.98,94.12,18752.0,75.2657,75.4819,75.2417,75.3538,18752.0
2018-08-24 11:00:00,94.12,94.26,94.09,94.21,16392.0,75.3538,75.4659,75.3298,75.4259,16392.0
2018-08-24 11:30:00,94.21,94.37,94.12,94.29,26277.0,75.4259,75.554,75.3538,75.4899,26277.0
2018-08-24 12:00:00,94.27,94.48,94.27,94.48,15942.0,75.4739,75.642,75.4739,75.642,15942.0
2018-08-24 12:30:00,94.5,94.52,94.42,94.46,15797.0,75.658,75.674,75.594,75.626,15797.0
2018-08-24 13:00:00,94.48,94.58,94.48,94.48,13326.0,75.642,75.7221,75.642,75.642,13326.0
2018-08-24 13:30:00,94.48,94.49,94.24,94.28,13343.0,75.642,75.65,75.4499,75.4819,13343.0
2018-08-24 14:00:00,94.28,94.32,94.25,94.26,19665.0,75.4819,75.5139,75.4579,75.4659,19665.0
2018-08-24 14:30:00,94.28,94.56,94.27,94.43,32926.0,75.4819,75.7061,75.4739,75.602,32926.0
2018-08-24 15:00:00,94.41,94.58,94.37,94.52,26636.0,75.586,75.7221,75.554,75.674,26636.0
2018-08-24 15:30:00,94.5,94.53,94.41,94.48,71755.0,75.658,75.682,75.586,75.642,71755.0
2018-08-27 09:30:00,94.67,94.74,94.16,94.34,18162.0,75.7941,75.8502,75.3858,75.5299,18162.0
2018-08-27 10:00:00,94.36,94.36,93.9,94.01,12145.0,75.5459,75.5459,75.1777,75.2657,12145.0
2018-08-27 10:30:00,93.89,93.97,93.66,93.8,5900.0,75.1697,75.2337,74.9855,75.0976,5900.0
2018-08-27 11:00:00,93.82,94.26,93.78,94.23,22180.0,75.1136,75.4659,75.0816,75.4419,22180.0
2018-08-27 11:30:00,94.23,94.31,94.18,94.31,16913.0,75.4419,75.5059,75.4018,75.5059,16913.0
2018-08-27 12:00:00,94.32,94.39,94.24,94.31,16422.0,75.5139,75.57,75.4499,75.5059,16422.0
2018-08-27 12:30:00,94.34,94.53,94.34,94.53,7182.0,75.5299,75.682,75.5299,75.682,7182.0
2018-08-27 13:00:00,94.52,94.56,94.22,94.27,36944.0,75.674,75.7061,75.4339,75.4739,36944.0
2018-08-27 13:30:00,94.19,94.47,94.16,94.47,9063.0,75.4098,75.634,75.3858,75.634,9063.0
2018-08-27 14:00:00,94.48,94.5,94.3,94.49,12433.0,75.642,75.658,75.4979,75.65,12433.0
2018-08-27 14:30:00,94.48,94.52,94.16,94.24,15314.0,75.642,75.674,75.3858,75.4499,15314.0
2018-08-27 15:00:00,94.23,94.33,94.2,94.26,15655.0,75.4419,75.5219,75.4178,75.4659,15655.0
2018-08-27 15:30:00,94.27,94.47,94.25,94.44,64434.0,75.4739,75.634,75.4579,75.61,64434.0
2018-08-28 09:30:00,94.38,94.78,94.16,94.42,24451.0,75.562,75.8822,75.3858,75.594,24451.0
2018-08-28 10:00:00,94.52,94.52,94.19,94.26,19697.0,75.674,75.674,75.4098,75.4659,19697.0
2018-08-28 10:30:00,94.3,94.55,94.24,94.52,9790.0,75.4979,75.6981,75.4499,75.674,9790.0
2018-08-28 11:00:00,94.55,94.74,94.42,94.74,12671.0,75.6981,75.8502,75.594,75.8502,12671.0
2018-08-28 11:30:00,94.74,94.83,94.7,94.74,7234.0,75.8502,75.9222,75.8182,75.8502,7234.0
2018-08-28 12:00:00,94.75,94.96,94.75,94.88,12098.0,75.8582,76.0263,75.8582,75.9623,12098.0
2018-08-28 12:30:00,94.89,94.91,94.78,94.79,8495.0,75.9703,75.9863,75.8822,75.8902,8495.0
2018-08-28 13:00:00,94.77,95.02,94.77,94.96,12329.0,75.8742,76.0744,75.8742,76.0263,12329.0
2018-08-28 13:30:00,94.95,95.03,94.88,94.89,6024.0,76.0183,76.0824,75.9623,75.9703,6024.0
2018-08-28 14:00:00,94.91,95.18,94.9,95.11,15893.0,75.9863,76.2024,75.9783,76.1464,15893.0
2018-08-28 14:30:00,95.08,95.12,94.95,95.12,9130.0,76.1224,76.1544,76.0183,76.1544,9130.0
2018-08-28 15:00:00,95.12,95.31,95.04,95.2,14278.0,76.1544,76.3065,76.0904,76.2185,14278.0
2018-08-28 15:30:00,95.21,95.63,95.21,95.52,66899.0,76.2265,76.5627,76.2265,76.4747,66899.0
2018-08-29 09:30:00,95.59,95.67,95.26,95.31,35270.0,76.5307,76.5947,76.2665,76.3065,35270.0
2018-08-29 10:00:00,95.28,95.41,95.09,95.28,15306.0,76.2825,76.3866,76.1304,76.2825,15306.0
2018-08-29 10:30:00,95.26,95.28,95.09,95.13,14349.0,76.2665,76.2825,76.1304,76.1624,14349.0
2018-08-29 11:00:00,95.15,95.26,95.1,95.26,14978.0,76.1784,76.2665,76.1384,76.2665,14978.0
2018-08-29 11:30:00,95.27,95.29,95.12,95.26,10371.0,76.2745,76.2905,76.1544,76.2665,10371.0
2018-08-29 12:00:00,95.29,95.46,95.29,95.42,13916.0,76.2905,76.4266,76.2905,76.3946,13916.0
2018-08-29 12:30:00,95.48,95.59,95.46,95.49,10104.0,76.4426,76.5307,76.4266,76.4506,10104.0
2018-08-29 13:00:00,95.5,95.6,95.5,95.5,9130.0,76.4586,76.5387,76.4586,76.4586,9130.0
2018-08-29 13:30:00,95.55,95.56,95.39,95.41,8750.0,76.4987,76.5067,76.3706,76.3866,8750.0
2018-08-29 14:00:00,95.39,95.43,95.31,95.32,8417.0,76.3706,76.4026,76.3065,76.3145,8417.0
2018-08-29 14:30:00,95.34,95.36,95.25,95.31,8802.0,76.3305,76.3466,76.2585,76.3065,8802.0
2018-08-29 15:00:00,95.31,95.53,95.28,95.53,16116.0,76.3065,76.4827,76.2825,76.4827,16116.0
2018-08-29 15:30:00,95.52,95.56,95.28,95.28,72610.0,76.4747,76.5067,76.2825,76.2825,72610.0
2018-08-30 09:30:00,95.36,95.36,94.91,95.05,27942.0,76.3466,76.3466,75.9863,76.0984,27942.0
2018-08-30 10:00:00,95.07,95.1,94.76,94.82,7737.0,76.1144,76.1384,75.8662,75.9142,7737.0
2018-08-30 10:30:00,94.83,95.18,94.83,95.16,11198.0,75.9222,76.2024,75.9222,76.1864,11198.0
2018-08-30 11:00:00,95.16,95.26,94.98,95.03,14974.0,76.1864,76.2665,76.0423,76.0824,14974.0
2018-08-30 11:30:00,94.99,95.22,94.96,95.18,11422.0,76.0503,76.2345,76.0263,76.2024,11422.0
2018-08-30 12:00:00,95.16,95.37,95.15,95.23,23843.0,76.1864,76.3546,76.1784,76.2425,23843.0
2018-08-30 12:30:00,95.22,95.28,95.18,95.2,8900.0,76.2345,76.2825,76.2024,76.2185,8900.0
2018-08-30 13:00:00,95.18,95.35,95.16,95.29,11602.0,76.2024,76.3386,76.1864,76.2905,11602.0
2018-08-30 13:30:00,95.32,95.46,95.29,95.36,10068.0,76.3145,76.4266,76.2905,76.3466,10068.0
2018-08-30 14:00:00,95.38,95.41,95.13,95.25,17519.0,76.3626,76.3866,76.1624,76.2585,17519.0
2018-08-30 14:30:00,95.18,95.29,95.14,95.17,9649.0,76.2024,76.2905,76.1704,76.1944,9649.0
2018-08-30 15:00:00,95.15,95.22,95.03,95.06,17976.0,76.1784,76.2345,76.0824,76.1064,17976.0
2018-08-30 15:30:00,95.06,95.11,94.9,94.94,93607.0,76.1064,76.1464,75.9783,76.0103,93607.0
2018-08-31 09:30:00,95.01,95.42,94.84,95.23,19236.0,76.0663,76.3946,75.9302,76.2425,19236.0
2018-08-31 10:00:00,95.23,95.34,94.95,95.02,8910.0,76.2425,76.3305,76.0183,76.0744,8910.0
2018-08-31 10:30:00,95.0,95.0,94.7,94.87,14156.0,76.0583,76.0583,75.8182,75.9543,14156.0
2018-08-31 11:00:00,94.87,94.92,94.75,94.82,18815.0,75.9543,75.9943,75.8582,75.9142,18815.0
2018-08-31 11:30:00,94.85,94.99,94.83,94.94,6015.0,75.9382,76.0503,75.9222,76.0103,6015.0
2018-08-31 12:00:00,94.95,94.95,94.6,94.64,6574.0,76.0183,76.0183,75.7381,75.7701,6574.0
2018-08-31 12:30:00,94.62,94.66,94.54,94.64,6869.0,75.7541,75.7861,75.6901,75.7701,6869.0
2018-08-31 13:00:00,94.59,94.91,94.59,94.9,15987.0,75.7301,75.9863,75.7301,75.9783,15987.0
2018-08-31 13:30:00,94.91,94.97,94.74,94.79,7622.0,75.9863,76.0343,75.8502,75.8902,7622.0
2018-08-31 14:00:00,94.9,94.97,94.8,94.92,11955.0,75.9783,76.0343,75.8982,75.9943,11955.0
2018-08-31 14:30:00,94.92,95.01,94.89,94.96,10467.0,75.9943,76.0663,75.9703,76.0263,10467.0
2018-08-31 15:00:00,94.92,95.03,94.92,94.92,16654.0,75.9943,76.0824,75.9943,75.9943,16654.0
2018-08-31 15:30:00,94.92,95.08,94.91,95.04,64800.0,75.9943,76.1224,75.9863,76.0904,64800.0
2018-09-04 09:30:00,94.77,95.02,94.43,94.91,16139.0,75.8742,76.0744,75.602,75.9863,16139.0
2018-09-04 10:00:00,94.94,95.22,94.78,95.14,5667.0,76.0103,76.2345,75.8822,76.1704,5667.0
2018-09-04 10:30:00,95.28,95.31,94.83,94.83,7943.0,76.2825,76.3065,75.9222,75.9222,7943.0
2018-09-04 11:00:00,94.85,94.87,94.55,94.66,9703.0,75.9382,75.9543,75.6981,75.7861,9703.0
2018-09-04 11:30:00,94.58,94.62,94.36,94.5,14173.0,75.7221,75.7541,75.5459,75.658,14173.0
2018-09-04 12:00:00,94.4,94.46,94.11,94.16,13862.0,75.578,75.626,75.3458,75.3858,13862.0
2018-09-04 12:30:00,94.16,94.45,94.0,94.45,48436.0,75.3858,75.618,75.2577,75.618,48436.0
2018-09-04 13:00:00,94.44,94.52,94.41,94.42,47241.0,75.61,75.674,75.586,75.594,47241.0
2018-09-04 13:30:00,94.45,94.5,94.11,94.32,56915.0,75.618,75.658,75.3458,75.5139,56915.0
2018-09-04 14:00:00,94.35,94.41,94.22,94.37,17338.0,75.5379,75.586,75.4339,75.554,17338.0
2018-09-04 14:30:00,94.35,94.35,94.15,94.29,36187.0,75.5379,75.5379,75.3778,75.4899,36187.0
2018-09-04 15:00:00,94.29,94.4,94.26,94.29,36460.0,75.4899,75.578,75.4659,75.4899,36460.0
2018-09-04 15:30:00,94.29,94.32,94.08,94.29,80114.0,75.4899,75.5139,75.3218,75.4899,80114.0
2018-09-05 09:30:00,94.0,94.37,93.57,94.33,10341.0,75.2577,75.554,74.9135,75.5219,10341.0
2018-09-05 10:00:00,94.34,94.63,94.16,94.4,10025.0,75.5299,75.7621,75.3858,75.578,10025.0
2018-09-05 10:30:00,94.4,94.8,94.3,94.57,14380.0,75.578,75.8982,75.4979,75.7141,14380.0
2018-09-05 11:00:00,94.58,94.92,94.54,94.83,22495.0,75.7221,75.9943,75.6901,75.9222,22495.0
2018-09-05 11:30:00,94.83,95.06,94.63,94.95,16186.0,75.9222,76.1064,75.7621,76.0183,16186.0
2018-09-05 12:00:00,94.92,94.95,94.72,94.83,10012.0,75.9943,76.0183,75.8342,75.9222,10012.0
2018-09-05 12:30:00,94.84,94.85,94.52,94.59,4500.0,75.9302,75.9382,75.674,75.7301,4500.0
2018-09-05 13:00:00,94.62,94.72,94.59,94.67,7492.0,75.7541,75.8342,75.7301,75.7941,7492.0
2018-09-05 13:30:00,94.7,94.73,94.64,94.64,5515.0,75.8182,75.8422,75.7701,75.7701,5515.0
2018-09-05 14:00:00,94.67,94.83,94.64,94.83,10557.0,75.7941,75.9222,75.7701,75.9222,10557.0
2018-09-05 14:30:00,94.8,94.8,94.52,94.55,9204.0,75.8982,75.8982,75.674,75.6981,9204.0
2018-09-05 15:00:00,94.55,94.58,94.31,94.34,24920.0,75.6981,75.7221,75.5059,75.5299,24920.0
2018-09-05 15:30:00,94.34,94.39,94.2,94.33,73157.0,75.5299,75.57,75.4178,75.5219,73157.0
2018-09-06 09:30:00,94.61,94.65,94.31,94.6,29420.0,75.7461,75.7781,75.5059,75.7381,29420.0
2018-09-06 10:00:00,94.6,94.67,94.3,94.4,34862.0,75.7381,75.7941,75.4979,75.578,34862.0
2018-09-06 10:30:00,94.38,94.94,94.35,94.73,43036.0,75.562,76.0103,75.5379,75.8422,43036.0
2018-09-06 11:00:00,94.72,94.82,94.56,94.64,36858.0,75.8342,75.9142,75.7061,75.7701,36858.0
2018-09-06 11:30:00,94.61,94.65,94.45,94.51,9116.0,75.7461,75.7781,75.618,75.666,9116.0
2018-09-06 12:00:00,94.49,94.81,94.46,94.74,20602.0,75.65,75.9062,75.626,75.8502,20602.0
2018-09-06 12:30:00,94.79,94.82,94.66,94.72,19150.0,75.8902,75.9142,75.7861,75.8342,19150.0
2018-09-06 13:00:00,94.74,94.81,94.63,94.67,9343.0,75.8502,75.9062,75.7621,75.7941,9343.0
2018-09-06 13:30:00,94.68,94.81,94.58,94.6,25994.0,75.8021,75.9062,75.7221,75.7381,25994.0
2018-09-06 14:00:00,94.59,94.67,94.54,94.62,8702.0,75.7301,75.7941,75.6901,75.7541,8702.0
2018-09-06 14:30:00,94.63,94.65,94.37,94.38,28843.0,75.7621,75.7781,75.554,75.562,28843.0
2018-09-06 15:00:00,94.4,94.71,94.4,94.58,96772.0,75.578,75.8262,75.578,75.7221,96772.0
2018-09-06 15:30:00,94.57,94.65,94.32,94.32,87276.0,75.7141,75.7781,75.5139,75.5139,87276.0
2018-09-07 09:30:00,93.99,94.1,93.65,93.84,20401.0,75.2497,75.3378,74.9775,75.1296,20401.0
2018-09-07 10:00:00,93.76,94.07,93.74,93.94,14928.0,75.0656,75.3138,75.0496,75.2097,14928.0
2018-09-07 10:30:00,93.88,94.0,93.71,93.75,7674.0,75.1617,75.2577,75.0255,75.0576,7674.0
2018-09-07 11:00:00,93.71,93.74,93.49,93.67,8894.0,75.0255,75.0496,74.8494,74.9935,8894.0
2018-09-07 11:30:00,93.66,93.83,93.61,93.75,6628.0,74.9855,75.1216,74.9455,75.0576,6628.0
2018-09-07 12:00:00,93.74,93.83,93.64,93.67,12328.0,75.0496,75.1216,74.9695,74.9935,12328.0
2018-09-07 12:30:00,93.72,93.83,93.7,93.75,16500.0,75.0336,75.1216,75.0175,75.0576,16500.0
2018-09-07 13:00:00,93.74,93.76,93.59,93.63,7241.0,75.0496,75.0656,74.9295,74.9615,7241.0
2018-09-07 13:30:00,93.61,93.7,93.6,93.69,10000.0,74.9455,75.0175,74.9375,75.0095,10000.0
2018-09-07 14:00:00,93.74,93.94,93.74,93.89,13704.0,75.0496,75.2097,75.0496,75.1697,13704.0
2018-09-07 14:30:00,93.89,93.95,93.72,93.76,14448.0,75.1697,75.2177,75.0336,75.0656,14448.0
2018-09-07 15:00:00,93.76,93.82,93.65,93.74,15717.0,75.0656,75.1136,74.9775,75.0496,15717.0
2018-09-07 15:30:00,93.74,94.09,93.74,93.98,59709.0,75.0496,75.3298,75.0496,75.2417,59709.0
2018-09-10 09:30:00,94.5,94.68,94.25,94.4,12412.0,75.658,75.8021,75.4579,75.578,12412.0
2018-09-10 10:00:00,94.42,94.66,94.39,94.5,2985.0,75.594,75.7861,75.57,75.658,2985.0
2018-09-10 10:30:00,94.35,94.53,94.35,94.47,5400.0,75.5379,75.682,75.5379,75.634,5400.0
2018-09-10 11:00:00,94.46,94.62,94.45,94.51,9887.0,75.626,75.7541,75.618,75.666,9887.0
2018-09-10 11:30:00,94.5,94.65,94.41,94.59,8650.0,75.658,75.7781,75.586,75.7301,8650.0
2018-09-10 12:00:00,94.63,94.73,94.63,94.64,5617.0,75.7621,75.8422,75.7621,75.7701,5617.0
2018-09-10 12:30:00,94.68,94.74,94.61,94.71,5692.0,75.8021,75.8502,75.7461,75.8262,5692.0
2018-09-10 13:00:00,94.72,94.98,94.71,94.98,9074.0,75.8342,76.0423,75.8262,76.0423,9074.0
2018-09-10 13:30:00,94.98,95.06,94.97,95.02,7200.0,76.0423,76.1064,76.0343,76.0744,7200.0
2018-09-10 14:00:00,95.04,95.09,94.82,94.82,13020.0,76.0904,76.1304,75.9142,75.9142,13020.0
2018-09-10 14:30:00,94.81,94.85,94.67,94.71,22903.0,75.9062,75.9382,75.7941,75.8262,22903.0
2018-09-10 15:00:00,94.72,94.78,94.64,94.67,15536.0,75.8342,75.8822,75.7701,75.7941,15536.0
2018-09-10 15:30:00,94.68,94.69,94.34,94.44,75609.0,75.8021,75.8101,75.5299,75.61,75609.0
2018-09-11 09:30:00,94.19,94.63,94.17,94.2,14442.0,75.4098,75.7621,75.3938,75.4178,14442.0
2018-09-11 10:00:00,94.29,94.51,94.22,94.4,11757.0,75.4899,75.666,75.4339,75.578,11757.0
2018-09-11 10:30:00,94.38,94.67,94.33,94.67,7200.0,75.562,75.7941,75.5219,75.7941,7200.0
2018-09-11 11:00:00,94.77,94.91,94.69,94.91,12362.0,75.8742,75.9863,75.8101,75.9863,12362.0
2018-09-11 11:30:00,94.92,94.93,94.63,94.63,8571.0,75.9943,76.0023,75.7621,75.7621,8571.0
2018-09-11 12:00:00,94.63,94.83,94.56,94.75,10195.0,75.7621,75.9222,75.7061,75.8582,10195.0
2018-09-11 12:30:00,94.75,94.75,94.54,94.54,6700.0,75.8582,75.8582,75.6901,75.6901,6700.0
2018-09-11 13:00:00,94.56,94.62,94.5,94.62,5200.0,75.7061,75.7541,75.658,75.7541,5200.0
2018-09-11 13:30:00,94.6,94.64,94.55,94.61,6520.0,75.7381,75.7701,75.6981,75.7461,6520.0
2018-09-11 14:00:00,94.65,94.95,94.64,94.93,8007.0,75.7781,76.0183,75.7701,76.0023,8007.0
2018-09-11 14:30:00,94.96,95.06,94.77,94.84,8789.0,76.0263,76.1064,75.8742,75.9302,8789.0
2018-09-11 15:00:00,94.87,94.92,94.79,94.84,10714.0,75.9543,75.9943,75.8902,75.9302,10714.0
2018-09-11 15:30:00,94.83,94.88,94.73,94.77,58181.0,75.9222,75.9623,75.8422,75.8742,58181.0
2018-09-12 09:30:00,94.9,94.91,94.48,94.55,7090.0,75.9783,75.9863,75.642,75.6981,7090.0
2018-09-12 10:00:00,94.57,94.64,94.41,94.56,15408.0,75.7141,75.7701,75.586,75.7061,15408.0
2018-09-12 10:30:00,94.69,94.84,94.6,94.75,19107.0,75.8101,75.9302,75.7381,75.8582,19107.0
2018-09-12 11:00:00,94.77,94.78,94.6,94.7,8552.0,75.8742,75.8822,75.7381,75.8182,8552.0
2018-09-12 11:30:00,94.67,94.91,94.67,94.87,10356.0,75.7941,75.9863,75.7941,75.9543,10356.0
2018-09-12 12:00:00,94.85,94.85,94.64,94.75,13208.0,75.9382,75.9382,75.7701,75.8582,13208.0
2018-09-12 12:30:00,94.79,94.81,94.72,94.8,7460.0,75.8902,75.9062,75.8342,75.8982,7460.0
2018-09-12 13:00:00,94.8,94.84,94.74,94.77,12935.0,75.8982,75.9302,75.8502,75.8742,12935.0
2018-09-12 13:30:00,94.77,94.8,94.74,94.76,4850.0,75.8742,75.8982,75.8502,75.8662,4850.0
2018-09-12 14:00:00,94.75,94.81,94.73,94.75,7002.0,75.8582,75.9062,75.8422,75.8582,7002.0
2018-09-12 14:30:00,94.75,94.82,94.68,94.82,10738.0,75.8582,75.9142,75.8021,75.9142,10738.0
2018-09-12 15:00:00,94.8,94.81,94.63,94.67,10225.0,75.8982,75.9062,75.7621,75.7941,10225.0
2018-09-12 15:30:00,94.69,94.69,94.51,94.61,31716.0,75.8101,75.8101,75.666,75.7461,31716.0
2018-09-13 09:30:00,95.08,95.08,94.57,94.86,6217.0,76.1224,76.1224,75.7141,75.9463,6217.0
2018-09-13 10:00:00,94.83,95.08,94.73,95.07,24042.0,75.9222,76.1224,75.8422,76.1144,24042.0
2018-09-13 10:30:00,95.07,95.14,94.89,94.98,37441.0,76.1144,76.1704,75.9703,76.0423,37441.0
2018-09-13 11:00:00,94.97,94.99,94.68,94.86,52418.0,76.0343,76.0503,75.8021,75.9463,52418.0
2018-09-13 11:30:00,94.83,95.04,94.83,95.03,4772.0,75.9222,76.0904,75.9222,76.0824,4772.0
2018-09-13 12:00:00,95.14,95.14,95.06,95.14,5905.0,76.1704,76.1704,76.1064,76.1704,5905.0
2018-09-13 12:30:00,95.17,95.38,95.15,95.36,4929.0,76.1944,76.3626,76.1784,76.3466,4929.0
2018-09-13 13:00:00,95.35,95.47,95.33,95.33,11901.0,76.3386,76.4346,76.3225,76.3225,11901.0
2018-09-13 13:30:00,95.32,95.37,95.22,95.33,9066.0,76.3145,76.3546,76.2345,76.3225,9066.0
2018-09-13 14:00:00,95.33,95.4,95.21,95.21,13216.0,76.3225,76.3786,76.2265,76.2265,13216.0
2018-09-13 14:30:00,95.18,95.28,95.17,95.23,12796.0,76.2024,76.2825,76.1944,76.2425,12796.0
2018-09-13 15:00:00,95.21,95.22,95.08,95.11,17077.0,76.2265,76.2345,76.1224,76.1464,17077.0
2018-09-13 15:30:00,95.07,95.12,94.82,94.87,72850.0,76.1144,76.1544,75.9142,75.9543,72850.0
2018-09-14 09:30:00,95.16,95.22,94.38,94.53,21852.0,76.1864,76.2345,75.562,75.682,21852.0
2018-09-14 10:00:00,94.46,94.54,93.99,94.19,36341.0,75.626,75.6901,75.2497,75.4098,36341.0
2018-09-14 10:30:00,94.2,94.57,94.13,94.47,16504.0,75.4178,75.7141,75.3618,75.634,16504.0
2018-09-14 11:00:00,94.5,94.65,94.5,94.58,16394.0,75.658,75.7781,75.658,75.7221,16394.0
2018-09-14 11:30:00,94.63,94.64,94.35,94.41,11406.0,75.7621,75.7701,75.5379,75.586,11406.0
2018-09-14 12:00:00,94.41,94.5,94.23,94.23,20737.0,75.586,75.658,75.4419,75.4419,20737.0
2018-09-14 12:30:00,94.25,94.35,94.23,94.27,17205.0,75.4579,75.5379,75.4419,75.4739,17205.0
2018-09-14 13:00:00,94.3,94.32,94.16,94.25,21884.0,75.4979,75.5139,75.3858,75.4579,21884.0
2018-09-14 13:30:00,94.26,94.3,94.17,94.21,21258.0,75.4659,75.4979,75.3938,75.4259,21258.0
2018-09-14 14:00:00,94.2,94.53,94.17,94.51,33066.0,75.4178,75.682,75.3938,75.666,33066.0
2018-09-14 14:30:00,94.52,94.56,94.42,94.51,18341.0,75.674,75.7061,75.594,75.666,18341.0
2018-09-14 15:00:00,94.52,94.53,94.34,94.35,28400.0,75.674,75.682,75.5299,75.5379,28400.0
2018-09-14 15:30:00,94.34,94.56,94.33,94.54,56915.0,75.5299,75.7061,75.5219,75.6901,56915.0
2018-09-17 09:30:00,94.39,94.69,94.14,94.51,4654.0,75.57,75.8101,75.3698,75.666,4654.0
2018-09-17 10:00:00,94.52,95.07,94.5,95.02,13546.0,75.674,76.1144,75.658,76.0744,13546.0
2018-09-17 10:30:00,94.93,94.95,94.63,94.72,5352.0,76.0023,76.0183,75.7621,75.8342,5352.0
2018-09-17 11:00:00,94.75,94.9,94.67,94.82,7651.0,75.8582,75.9783,75.7941,75.9142,7651.0
2018-09-17 11:30:00,94.85,95.1,94.85,94.99,4697.0,75.9382,76.1384,75.9382,76.0503,4697.0
2018-09-17 12:00:00,95.0,95.08,94.98,95.06,5191.0,76.0583,76.1224,76.0423,76.1064,5191.0
2018-09-17 12:30:00,95.07,95.15,95.04,95.14,3700.0,76.1144,76.1784,76.0904,76.1704,3700.0
2018-09-17 13:00:00,95.17,95.2,95.05,95.09,4526.0,76.1944,76.2185,76.0984,76.1304,4526.0
2018-09-17 13:30:00,95.08,95.14,94.93,94.97,10857.0,76.1224,76.1704,76.0023,76.0343,10857.0
2018-09-17 14:00:00,94.93,94.94,94.82,94.88,14261.0,76.0023,76.0103,75.9142,75.9623,14261.0
2018-09-17 14:30:00,94.87,94.88,94.71,94.75,32653.0,75.9543,75.9623,75.8262,75.8582,32653.0
2018-09-17 15:00:00,94.75,94.8,94.72,94.76,20502.0,75.8582,75.8982,75.8342,75.8662,20502.0
2018-09-17 15:30:00,94.8,95.12,94.8,95.05,47196.0,75.8982,76.1544,75.8982,76.0984,47196.0
2018-09-18 09:30:00,94.95,95.22,94.65,94.84,10810.0,76.0183,76.2345,75.7781,75.9302,10810.0
2018-09-18 10:00:00,95.03,95.19,94.71,94.87,14552.0,76.0824,76.2105,75.8262,75.9543,14552.0
2018-09-18 10:30:00,94.79,94.87,94.66,94.8,9910.0,75.8902,75.9543,75.7861,75.8982,9910.0
2018-09-18 11:00:00,94.84,94.95,94.68,94.73,17170.0,75.9302,76.0183,75.8021,75.8422,17170.0
2018-09-18 11:30:00,94.76,94.87,94.65,94.79,39437.0,75.8662,75.9543,75.7781,75.8902,39437.0
2018-09-18 12:00:00,94.82,94.99,94.76,94.94,15300.0,75.9142,76.0503,75.8662,76.0103,15300.0
2018-09-18 12:30:00,94.94,94.95,94.77,94.81,9154.0,76.0103,76.0183,75.8742,75.9062,9154.0
2018-09-18 13:00:00,94.81,95.07,94.79,95.06,10532.0,75.9062,76.1144,75.8902,76.1064,10532.0
2018-09-18 13:30:00,95.07,95.31,94.99,95.13,17181.0,76.1144,76.3065,76.0503,76.1624,17181.0
2018-09-18 14:00:00,95.13,95.34,95.1,95.32,15309.0,76.1624,76.3305,76.1384,76.3145,15309.0
2018-09-18 14:30:00,95.33,95.43,95.25,95.3,16020.0,76.3225,76.4026,76.2585,76.2985,16020.0
2018-09-18 15:00:00,95.29,95.37,95.23,95.28,20275.0,76.2905,76.3546,76.2425,76.2825,20275.0
2018-09-18 15:30:00,95.27,95.3,95.0,95.07,108858.0,76.2745,76.2985,76.0583,76.1144,108858.0
2018-09-19 09:30:00,95.06,95.06,94.65,94.98,7512.0,76.1064,76.1064,75.7781,76.0423,7512.0
2018-09-19 10:00:00,95.03,95.04,94.65,94.77,4517.0,76.0824,76.0904,75.7781,75.8742,4517.0
2018-09-19 10:30:00,94.81,94.82,94.45,94.56,5639.0,75.9062,75.9142,75.618,75.7061,5639.0
2018-09-19 11:00:00,94.56,94.66,94.18,94.34,14478.0,75.7061,75.7861,75.4018,75.5299,14478.0
2018-09-19 11:30:00,94.29,94.36,94.09,94.31,10575.0,75.4899,75.5459,75.3298,75.5059,10575.0
2018-09-19 12:00:00,94.26,94.31,93.93,93.96,19249.0,75.4659,75.5059,75.2017,75.2257,19249.0
2018-09-19 12:30:00,93.94,93.97,93.8,93.91,5852.0,75.2097,75.2337,75.0976,75.1857,5852.0
2018-09-19 13:00:00,93.91,93.91,93.65,93.68,36827.0,75.1857,75.1857,74.9775,75.0015,36827.0
2018-09-19 13:30:00,93.72,93.81,93.51,93.56,5446.0,75.0336,75.1056,74.8654,74.9055,5446.0
2018-09-19 14:00:00,93.54,93.61,93.08,93.12,35783.0,74.8894,74.9455,74.5212,74.5532,35783.0
2018-09-19 14:30:00,93.13,93.2,92.74,92.83,17101.0,74.5612,74.6172,74.249,74.321,17101.0
2018-09-19 15:00:00,92.81,92.91,92.58,92.84,28522.0,74.305,74.3851,74.1209,74.329,28522.0
2018-09-19 15:30:00,92.85,93.13,92.61,93.06,77238.0,74.337,74.5612,74.1449,74.5051,77238.0
2018-09-20 09:30:00,93.26,93.42,92.81,93.42,17050.0,74.6653,74.7934,74.305,74.7934,17050.0
2018-09-20 10:00:00,93.39,93.62,93.25,93.62,6425.0,74.7693,74.9535,74.6573,74.9535,6425.0
2018-09-20 10:30:00,93.72,93.82,93.6,93.6,9730.0,75.0336,75.1136,74.9375,74.9375,9730.0
2018-09-20 11:00:00,93.6,93.69,93.41,93.55,7562.0,74.9375,75.0095,74.7854,74.8974,7562.0
2018-09-20 11:30:00,93.52,93.62,93.45,93.58,14700.0,74.8734,74.9535,74.8174,74.9215,14700.0
2018-09-20 12:00:00,93.57,93.7,93.47,93.55,20428.0,74.9135,75.0175,74.8334,74.8974,20428.0
2018-09-20 12:30:00,93.51,93.6,93.43,93.49,12423.0,74.8654,74.9375,74.8014,74.8494,12423.0
2018-09-20 13:00:00,93.53,93.53,93.39,93.41,27026.0,74.8814,74.8814,74.7693,74.7854,27026.0
2018-09-20 13:30:00,93.41,93.58,93.37,93.45,8302.0,74.7854,74.9215,74.7533,74.8174,8302.0
2018-09-20 14:00:00,93.46,93.75,93.46,93.67,6200.0,74.8254,75.0576,74.8254,74.9935,6200.0
2018-09-20 14:30:00,93.69,93.79,93.64,93.71,13869.0,75.0095,75.0896,74.9695,75.0255,13869.0
2018-09-20 15:00:00,93.7,93.86,93.68,93.77,10713.0,75.0175,75.1456,75.0015,75.0736,10713.0
2018-09-20 15:30:00,93.77,94.11,93.76,94.08,131366.0,75.0736,75.3458,75.0656,75.3218,131366.0
2018-09-21 09:30:00,94.05,94.59,93.77,94.42,152243.0,75.2978,75.7301,75.0736,75.594,152243.0
2018-09-21 10:00:00,94.64,94.96,94.52,94.96,10696.0,75.7701,76.0263,75.674,76.0263,10696.0
2018-09-21 10:30:00,94.96,95.11,94.64,94.99,29753.0,76.0263,76.1464,75.7701,76.0503,29753.0
2018-09-21 11:00:00,94.94,95.08,94.84,94.84,11055.0,76.0103,76.1224,75.9302,75.9302,11055.0
2018-09-21 11:30:00,94.86,94.94,94.77,94.86,5488.0,75.9463,76.0103,75.8742,75.9463,5488.0
2018-09-21 12:00:00,94.9,95.18,94.78,95.11,8241.0,75.9783,76.2024,75.8822,76.1464,8241.0
2018-09-21 12:30:00,95.12,95.17,94.93,95.05,6609.0,76.1544,76.1944,76.0023,76.0984,6609.0
2018-09-21 13:00:00,95.07,95.14,94.97,95.13,6219.0,76.1144,76.1704,76.0343,76.1624,6219.0
2018-09-21 13:30:00,95.13,95.28,95.09,95.27,6502.0,76.1624,76.2825,76.1304,76.2745,6502.0
2018-09-21 14:00:00,95.29,95.3,95.22,95.26,5995.0,76.2905,76.2985,76.2345,76.2665,5995.0
2018-09-21 14:30:00,95.27,95.51,95.13,95.16,22762.0,76.2745,76.4667,76.1624,76.1864,22762.0
2018-09-21 15:00:00,95.13,95.23,94.97,94.97,16794.0,76.1624,76.2425,76.0343,76.0343,16794.0
2018-09-21 15:30:00,94.94,95.01,94.75,94.9,118140.0,76.0103,76.0663,75.8582,75.9783,118140.0
2018-09-24 09:30:00,94.52,94.68,93.93,94.03,24393.0,75.674,75.8021,75.2017,75.2817,24393.0
2018-09-24 10:00:00,94.0,94.18,93.71,93.9,25836.0,75.2577,75.4018,75.0255,75.1777,25836.0
2018-09-24 10:30:00,93.87,93.9,93.52,93.72,15178.0,75.1536,75.1777,74.8734,75.0336,15178.0
2018-09-24 11:00:00,93.83,94.07,93.45,93.61,15692.0,75.1216,75.3138,74.8174,74.9455,15692.0
2018-09-24 11:30:00,93.53,93.59,93.3,93.36,20514.0,74.8814,74.9295,74.6973,74.7453,20514.0
2018-09-24 12:00:00,93.42,93.44,93.26,93.26,18151.0,74.7934,74.8094,74.6653,74.6653,18151.0
2018-09-24 12:30:00,93.22,93.27,92.98,93.01,21196.0,74.6332,74.6733,74.4411,74.4651,21196.0
2018-09-24 13:00:00,93.06,93.06,92.78,93.06,18683.0,74.5051,74.5051,74.281,74.5051,18683.0
2018-09-24 13:30:00,93.02,93.27,93.01,93.22,18216.0,74.4731,74.6733,74.4651,74.6332,18216.0
2018-09-24 14:00:00,93.22,93.35,93.17,93.35,27473.0,74.6332,74.7373,74.5932,74.7373,27473.0
2018-09-24 14:30:00,93.34,93.37,93.14,93.32,12482.0,74.7293,74.7533,74.5692,74.7133,12482.0
2018-09-24 15:00:00,93.3,93.34,93.14,93.34,17244.0,74.6973,74.7293,74.5692,74.7293,17244.0
2018-09-24 15:30:00,93.33,93.35,93.14,93.34,103132.0,74.7213,74.7373,74.5692,74.7293,103132.0
2018-09-25 09:30:00,93.18,93.67,92.87,93.12,17510.0,74.6012,74.9935,74.353,74.5532,17510.0
2018-09-25 10:00:00,93.16,93.71,93.15,93.69,49733.0,74.5852,75.0255,74.5772,75.0095,49733.0
2018-09-25 10:30:00,93.69,94.08,93.47,94.03,20420.0,75.0095,75.3218,74.8334,75.2817,20420.0
2018-09-25 11:00:00,94.04,94.14,93.83,93.94,17063.0,75.2897,75.3698,75.1216,75.2097,17063.0
2018-09-25 11:30:00,93.96,94.34,93.89,94.29,46515.0,75.2257,75.5299,75.1697,75.4899,46515.0
2018-09-25 12:00:00,94.32,94.37,94.05,94.15,31263.0,75.5139,75.554,75.2978,75.3778,31263.0
2018-09-25 12:30:00,94.19,94.27,94.02,94.05,42459.0,75.4098,75.4739,75.2737,75.2978,42459.0
2018-09-25 13:00:00,93.98,93.99,93.8,93.92,16677.0,75.2417,75.2497,75.0976,75.1937,16677.0
2018-09-25 13:30:00,93.83,93.99,93.73,93.86,17912.0,75.1216,75.2497,75.0416,75.1456,17912.0
2018-09-25 14:00:00,93.86,94.14,93.86,94.06,19592.0,75.1456,75.3698,75.1456,75.3058,19592.0
2018-09-25 14:30:00,94.09,94.09,93.84,93.9,14082.0,75.3298,75.3298,75.1296,75.1777,14082.0
2018-09-25 15:00:00,93.88,94.07,93.88,93.97,14665.0,75.1617,75.3138,75.1617,75.2337,14665.0
2018-09-25 15:30:00,93.99,94.11,93.84,94.04,103957.0,75.2497,75.3458,75.1296,75.2897,103957.0
2018-09-26 09:30:00,93.91,94.34,93.82,94.27,30273.0,75.1857,75.5299,75.1136,75.4739,30273.0
2018-09-26 10:00:00,94.33,94.42,93.73,94.03,23418.0,75.5219,75.594,75.0416,75.2817,23418.0
2018-09-26 10:30:00,93.99,94.05,93.69,93.89,16452.0,75.2497,75.2978,75.0095,75.1697,16452.0
2018-09-26 11:00:00,93.87,94.1,93.86,93.96,19816.0,75.1536,75.3378,75.1456,75.2257,19816.0
2018-09-26 11:30:00,93.97,94.11,93.79,93.83,27927.0,75.2337,75.3458,75.0896,75.1216,27927.0
2018-09-26 12:00:00,93.77,93.77,93.57,93.63,10993.0,75.0736,75.0736,74.9135,74.9615,10993.0
2018-09-26 12:30:00,93.63,93.81,93.61,93.74,13226.0,74.9615,75.1056,74.9455,75.0496,13226.0
2018-09-26 13:00:00,93.73,93.78,93.59,93.65,49335.0,75.0416,75.0816,74.9295,74.9775,49335.0
2018-09-26 13:30:00,93.64,93.78,93.44,93.51,13816.0,74.9695,75.0816,74.8094,74.8654,13816.0
2018-09-26 14:00:00,93.49,93.81,93.44,93.62,40814.0,74.8494,75.1056,74.8094,74.9535,40814.0
2018-09-26 14:30:00,93.64,93.72,93.27,93.27,19507.0,74.9695,75.0336,74.6733,74.6733,19507.0
2018-09-26 15:00:00,93.3,93.51,93.21,93.27,25481.0,74.6973,74.8654,74.6252,74.6733,25481.0
2018-09-26 15:30:00,93.27,93.27,92.46,92.5,93885.0,74.6733,74.6733,74.0248,74.0568,93885.0
2018-09-27 09:30:00,92.11,92.58,92.02,92.49,16096.0,74.3653,74.7447,74.2926,74.6721,16096.0
2018-09-27 10:00:00,92.5,92.66,92.35,92.44,11073.0,74.6801,74.8093,74.559,74.6317,11073.0
2018-09-27 10:30:00,92.5,92.51,92.16,92.23,33709.0,74.6801,74.6882,74.4056,74.4622,33709.0
2018-09-27 11:00:00,92.18,92.28,91.95,92.25,21473.0,74.4218,74.5025,74.2361,74.4783,21473.0
2018-09-27 11:30:00,92.25,92.35,92.11,92.22,52600.0,74.4783,74.559,74.3653,74.4541,52600.0
2018-09-27 12:00:00,92.21,92.24,92.07,92.11,16339.0,74.446,74.4702,74.333,74.3653,16339.0
2018-09-27 12:30:00,92.12,92.21,92.07,92.11,15099.0,74.3734,74.446,74.333,74.3653,15099.0
2018-09-27 13:00:00,92.14,92.2,92.03,92.18,30437.0,74.3895,74.4379,74.3007,74.4218,30437.0
2018-09-27 13:30:00,92.17,92.35,92.14,92.31,17669.0,74.4137,74.559,74.3895,74.5268,17669.0
2018-09-27 14:00:00,92.29,92.29,92.11,92.11,30974.0,74.5106,74.5106,74.3653,74.3653,30974.0
2018-09-27 14:30:00,92.12,92.13,91.89,91.92,57858.0,74.3734,74.3814,74.1877,74.2119,57858.0
2018-09-27 15:00:00,91.93,91.95,91.54,91.56,62312.0,74.22,74.2361,73.9051,73.9212,62312.0
2018-09-27 15:30:00,91.56,91.56,91.34,91.48,156063.0,73.9212,73.9212,73.7436,73.8566,156063.0
2018-09-28 09:30:00,91.65,92.01,91.18,91.31,98252.0,73.9939,74.2845,73.6144,73.7194,98252.0
2018-09-28 10:00:00,91.23,92.07,91.2,92.07,67524.0,73.6548,74.333,73.6306,74.333,67524.0
2018-09-28 10:30:00,92.08,92.14,91.91,92.05,16030.0,74.3411,74.3895,74.2038,74.3168,16030.0
2018-09-28 11:00:00,92.05,92.12,91.8,91.99,16154.0,74.3168,74.3734,74.115,74.2684,16154.0
2018-09-28 11:30:00,92.02,92.14,91.97,92.04,68986.0,74.2926,74.3895,74.2523,74.3088,68986.0
2018-09-28 12:00:00,92.04,92.23,92.02,92.16,32514.0,74.3088,74.4622,74.2926,74.4056,32514.0
2018-09-28 12:30:00,92.11,92.42,92.11,92.4,16687.0,74.3653,74.6156,74.3653,74.5994,16687.0
2018-09-28 13:00:00,92.42,92.79,92.42,92.63,58191.0,74.6156,74.9143,74.6156,74.7851,58191.0
2018-09-28 13:30:00,92.63,92.89,92.57,92.72,44250.0,74.7851,74.995,74.7367,74.8578,44250.0
2018-09-28 14:00:00,92.72,92.75,92.6,92.63,31403.0,74.8578,74.882,74.7609,74.7851,31403.0
2018-09-28 14:30:00,92.64,92.92,92.62,92.92,34547.0,74.7932,75.0192,74.777,75.0192,34547.0
2018-09-28 15:00:00,92.92,93.01,92.76,92.92,77536.0,75.0192,75.0919,74.8901,75.0192,77536.0
2018-09-28 15:30:00,92.92,93.58,92.88,93.57,134036.0,75.0192,75.5521,74.9869,75.544,134036.0
2018-10-01 09:30:00,93.59,93.86,92.68,92.93,45991.0,75.5602,75.7781,74.8255,75.0273,45991.0
2018-10-01 10:00:00,92.78,92.88,92.39,92.65,29279.0,74.9062,74.9869,74.5913,74.8013,29279.0
2018-10-01 10:30:00,92.65,92.87,92.62,92.8,41553.0,74.8013,74.9789,74.777,74.9224,41553.0
2018-10-01 11:00:00,92.77,93.15,92.66,92.9,28648.0,74.8981,75.2049,74.8093,75.0031,28648.0
2018-10-01 11:30:00,92.96,93.23,92.93,93.05,27264.0,75.0515,75.2695,75.0273,75.1242,27264.0
2018-10-01 12:00:00,93.09,93.1,92.76,92.81,72813.0,75.1565,75.1646,74.8901,74.9304,72813.0
2018-10-01 12:30:00,92.83,92.9,92.79,92.86,19509.0,74.9466,75.0031,74.9143,74.9708,19509.0
2018-10-01 13:00:00,92.84,93.05,92.69,92.91,25979.0,74.9546,75.1242,74.8335,75.0112,25979.0
2018-10-01 13:30:00,92.91,93.03,92.84,93.02,24312.0,75.0112,75.108,74.9546,75.1,24312.0
2018-10-01 14:00:00,93.03,93.11,92.79,92.85,16819.0,75.108,75.1726,74.9143,74.9627,16819.0
2018-10-01 14:30:00,92.84,92.95,92.69,92.82,24345.0,74.9546,75.0435,74.8335,74.9385,24345.0
2018-10-01 15:00:00,92.8,92.94,92.6,92.65,49008.0,74.9224,75.0354,74.7609,74.8013,49008.0
2018-10-01 15:30:00,92.66,92.84,92.41,92.45,145150.0,74.8093,74.9546,74.6075,74.6398,145150.0
2018-10-02 09:30:00,92.64,93.49,92.21,92.97,30101.0,74.7932,75.4794,74.446,75.0596,30101.0
2018-10-02 10:00:00,92.93,93.14,92.87,93.14,24182.0,75.0273,75.1969,74.9789,75.1969,24182.0
2018-10-02 10:30:00,93.21,93.48,93.1,93.34,46414.0,75.2534,75.4714,75.1646,75.3583,46414.0
2018-10-02 11:00:00,93.35,93.4,92.95,93.01,30803.0,75.3664,75.4068,75.0435,75.0919,30803.0
2018-10-02 11:30:00,93.08,93.32,93.05,93.32,20925.0,75.1484,75.3422,75.1242,75.3422,20925.0
2018-10-02 12:00:00,93.32,93.58,93.28,93.28,38174.0,75.3422,75.5521,75.3099,75.3099,38174.0
2018-10-02 12:30:00,93.28,93.41,93.14,93.26,24137.0,75.3099,75.4148,75.1969,75.2937,24137.0
2018-10-02 13:00:00,93.21,93.3,93.08,93.26,9279.0,75.2534,75.326,75.1484,75.2937,9279.0
2018-10-02 13:30:00,93.24,93.38,93.19,93.28,10274.0,75.2776,75.3906,75.2372,75.3099,10274.0
2018-10-02 14:00:00,93.26,93.45,93.2,93.27,13828.0,75.2937,75.4471,75.2453,75.3018,13828.0
2018-10-02 14:30:00,93.26,93.31,93.13,93.16,13623.0,75.2937,75.3341,75.1888,75.213,13623.0
2018-10-02 15:00:00,93.13,93.13,92.94,93.1,17170.0,75.1888,75.1888,75.0354,75.1646,17170.0
2018-10-02 15:30:00,93.13,93.17,92.99,93.06,56848.0,75.1888,75.2211,75.0758,75.1323,56848.0
2018-10-03 09:30:00,93.03,93.47,92.3,93.41,12584.0,75.108,75.4633,74.5187,75.4148,12584.0
2018-10-03 10:00:00,93.52,93.62,93.35,93.49,7579.0,75.5036,75.5844,75.3664,75.4794,7579.0
2018-10-03 10:30:00,93.5,93.64,93.27,93.3,7845.0,75.4875,75.6005,75.3018,75.326,7845.0
2018-10-03 11:00:00,93.37,93.45,93.15,93.31,12537.0,75.3825,75.4471,75.2049,75.3341,12537.0
2018-10-03 11:30:00,93.29,93.35,93.15,93.23,34627.0,75.318,75.3664,75.2049,75.2695,34627.0
2018-10-03 12:00:00,93.23,93.24,92.9,92.9,9984.0,75.2695,75.2776,75.0031,75.0031,9984.0
2018-10-03 12:30:00,92.89,92.93,92.51,92.57,10260.0,74.995,75.0273,74.6882,74.7367,10260.0
2018-10-03 13:00:00,92.57,92.74,92.32,92.74,20313.0,74.7367,74.8739,74.5348,74.8739,20313.0
2018-10-03 13:30:00,92.75,92.8,92.56,92.56,20371.0,74.882,74.9224,74.7286,74.7286,20371.0
2018-10-03 14:00:00,92.54,92.74,92.54,92.67,15744.0,74.7124,74.8739,74.7124,74.8174,15744.0
2018-10-03 14:30:00,92.64,92.64,91.83,92.09,9925.0,74.7932,74.7932,74.1392,74.3491,9925.0
2018-10-03 15:00:00,92.11,92.29,92.0,92.13,20908.0,74.3653,74.5106,74.2765,74.3814,20908.0
2018-10-03 15:30:00,92.17,92.38,92.14,92.25,61936.0,74.4137,74.5833,74.3895,74.4783,61936.0
2018-10-04 09:30:00,91.67,92.16,91.23,91.23,12476.0,74.01,74.4056,73.6548,73.6548,12476.0
2018-10-04 10:00:00,91.02,91.92,90.93,91.92,37110.0,73.4853,74.2119,73.4126,74.2119,37110.0
2018-10-04 10:30:00,91.96,92.31,91.85,92.02,21765.0,74.2442,74.5268,74.1554,74.2926,21765.0
2018-10-04 11:00:00,92.01,92.12,91.54,91.94,43576.0,74.2845,74.3734,73.9051,74.228,43576.0
2018-10-04 11:30:00,92.05,92.42,91.96,92.32,10502.0,74.3168,74.6156,74.2442,74.5348,10502.0
2018-10-04 12:00:00,92.24,92.49,91.96,91.98,8058.0,74.4702,74.6721,74.2442,74.2603,8058.0
2018-10-04 12:30:00,91.99,92.23,91.93,92.15,17931.0,74.2684,74.4622,74.22,74.3976,17931.0
2018-10-04 13:00:00,92.05,92.05,91.79,91.87,7947.0,74.3168,74.3168,74.1069,74.1715,7947.0
2018-10-04 13:30:00,91.78,91.96,91.75,91.87,6556.0,74.0989,74.2442,74.0746,74.1715,6556.0
2018-10-04 14:00:00,91.9,91.9,91.62,91.64,6949.0,74.1957,74.1957,73.9697,73.9858,6949.0
2018-10-04 14:30:00,91.66,91.92,91.61,91.92,7415.0,74.002,74.2119,73.9616,74.2119,7415.0
2018-10-04 15:00:00,91.95,92.06,91.71,91.76,12293.0,74.2361,74.3249,74.0423,74.0827,12293.0
2018-10-04 15:30:00,91.75,91.89,91.71,91.78,33763.0,74.0746,74.1877,74.0423,74.0989,33763.0
2018-10-05 09:30:00,91.8,92.53,91.8,92.45,7904.0,74.115,74.7044,74.115,74.6398,7904.0
2018-10-05 10:00:00,92.55,92.65,92.33,92.33,5768.0,74.7205,74.8013,74.5429,74.5429,5768.0
2018-10-05 10:30:00,92.32,92.54,92.23,92.44,8865.0,74.5348,74.7124,74.4622,74.6317,8865.0
2018-10-05 11:00:00,92.43,92.81,92.34,92.74,8590.0,74.6236,74.9304,74.551,74.8739,8590.0
2018-10-05 11:30:00,92.69,92.82,92.59,92.65,14604.0,74.8335,74.9385,74.7528,74.8013,14604.0
2018-10-05 12:00:00,92.59,92.78,92.58,92.78,6900.0,74.7528,74.9062,74.7447,74.9062,6900.0
2018-10-05 12:30:00,92.74,93.08,92.73,92.94,10822.0,74.8739,75.1484,74.8658,75.0354,10822.0
2018-10-05 13:00:00,92.89,92.89,92.67,92.86,8024.0,74.995,74.995,74.8174,74.9708,8024.0
2018-10-05 13:30:00,92.87,92.88,92.58,92.58,8350.0,74.9789,74.9869,74.7447,74.7447,8350.0
2018-10-05 14:00:00,92.6,92.6,92.34,92.51,17242.0,74.7609,74.7609,74.551,74.6882,17242.0
2018-10-05 14:30:00,92.51,92.51,92.25,92.44,11613.0,74.6882,74.6882,74.4783,74.6317,11613.0
2018-10-05 15:00:00,92.44,92.44,92.09,92.33,13464.0,74.6317,74.6317,74.3491,74.5429,13464.0
2018-10-05 15:30:00,92.29,92.36,92.0,92.07,46938.0,74.5106,74.5671,74.2765,74.333,46938.0
2018-10-08 09:30:00,92.5,93.82,92.5,93.39,27102.0,74.6801,75.7459,74.6801,75.3987,27102.0
2018-10-08 10:00:00,93.35,93.74,93.31,93.31,29601.0,75.3664,75.6813,75.3341,75.3341,29601.0
2018-10-08 10:30:00,93.3,93.89,93.22,93.59,30039.0,75.326,75.8024,75.2614,75.5602,30039.0
2018-10-08 11:00:00,93.55,93.81,93.55,93.81,20306.0,75.5279,75.7378,75.5279,75.7378,20306.0
2018-10-08 11:30:00,93.78,94.28,93.69,94.23,31256.0,75.7136,76.1172,75.6409,76.0769,31256.0
2018-10-08 12:00:00,94.19,94.2,93.85,93.94,18737.0,76.0446,76.0526,75.7701,75.8427,18737.0
2018-10-08 12:30:00,93.95,94.26,93.92,94.23,11238.0,75.8508,76.1011,75.8266,76.0769,11238.0
2018-10-08 13:00:00,94.25,94.37,94.15,94.2,7000.0,76.093,76.1899,76.0123,76.0526,7000.0
2018-10-08 13:30:00,94.22,94.45,94.21,94.33,12265.0,76.0688,76.2545,76.0607,76.1576,12265.0
2018-10-08 14:00:00,94.29,94.37,94.14,94.37,14944.0,76.1253,76.1899,76.0042,76.1899,14944.0
2018-10-08 14:30:00,94.33,94.37,94.12,94.25,13294.0,76.1576,76.1899,75.9881,76.093,13294.0
2018-10-08 15:00:00,94.23,94.23,94.05,94.17,19233.0,76.0769,76.0769,75.9315,76.0284,19233.0
2018-10-08 15:30:00,94.18,94.35,93.98,94.0,89941.0,76.0365,76.1738,75.875,75.8912,89941.0
2018-10-09 09:30:00,94.0,94.38,93.27,94.32,23938.0,75.8912,76.198,75.3018,76.1495,23938.0
2018-10-09 10:00:00,94.27,94.66,94.11,94.31,29272.0,76.1092,76.424,75.98,76.1415,29272.0
2018-10-09 10:30:00,94.28,94.47,94.13,94.22,13656.0,76.1172,76.2706,75.9961,76.0688,13656.0
2018-10-09 11:00:00,94.24,94.53,94.17,94.17,20466.0,76.0849,76.3191,76.0284,76.0284,20466.0
2018-10-09 11:30:00,94.21,94.21,93.81,94.14,18671.0,76.0607,76.0607,75.7378,76.0042,18671.0
2018-10-09 12:00:00,94.16,94.17,93.88,93.96,23303.0,76.0204,76.0284,75.7943,75.8589,23303.0
2018-10-09 12:30:00,93.94,94.22,93.88,94.07,27449.0,75.8427,76.0688,75.7943,75.9477,27449.0
2018-10-09 13:00:00,94.11,94.11,93.88,93.94,10907.0,75.98,75.98,75.7943,75.8427,10907.0
2018-10-09 13:30:00,93.89,94.11,93.8,94.1,6165.0,75.8024,75.98,75.7297,75.9719,6165.0
2018-10-09 14:00:00,94.13,94.56,94.13,94.53,18453.0,75.9961,76.3433,75.9961,76.3191,18453.0
2018-10-09 14:30:00,94.51,94.62,94.42,94.59,16996.0,76.3029,76.3917,76.2303,76.3675,16996.0
2018-10-09 15:00:00,94.58,94.6,94.34,94.37,20934.0,76.3594,76.3756,76.1657,76.1899,20934.0
2018-10-09 15:30:00,94.36,94.52,94.32,94.38,83054.0,76.1818,76.311,76.1495,76.198,83054.0
2018-10-10 09:30:00,94.34,94.66,93.54,94.42,52341.0,76.1657,76.424,75.5198,76.2303,52341.0
2018-10-10 10:00:00,94.34,94.59,93.92,93.92,23077.0,76.1657,76.3675,75.8266,75.8266,23077.0
2018-10-10 10:30:00,93.98,94.31,93.69,94.25,13045.0,75.875,76.1415,75.6409,76.093,13045.0
2018-10-10 11:00:00,94.23,94.51,94.05,94.2,16987.0,76.0769,76.3029,75.9315,76.0526,16987.0
2018-10-10 11:30:00,94.14,94.22,93.93,94.1,10078.0,76.0042,76.0688,75.8347,75.9719,10078.0
2018-10-10 12:00:00,94.1,94.42,94.1,94.29,5500.0,75.9719,76.2303,75.9719,76.1253,5500.0
2018-10-10 12:30:00,94.28,94.38,94.13,94.27,12670.0,76.1172,76.198,75.9961,76.1092,12670.0
2018-10-10 13:00:00,94.17,94.23,93.82,93.85,12405.0,76.0284,76.0769,75.7459,75.7701,12405.0
2018-10-10 13:30:00,93.84,94.11,93.84,93.85,7521.0,75.762,75.98,75.762,75.7701,7521.0
2018-10-10 14:00:00,93.84,93.93,93.77,93.88,11584.0,75.762,75.8347,75.7055,75.7943,11584.0
2018-10-10 14:30:00,93.92,94.13,93.83,93.94,13934.0,75.8266,75.9961,75.7539,75.8427,13934.0
2018-10-10 15:00:00,93.9,93.93,93.4,93.7,15160.0,75.8104,75.8347,75.4068,75.649,15160.0
2018-10-10 15:30:00,93.65,93.67,92.64,92.76,59110.0,75.6086,75.6248,74.7932,74.8901,59110.0
2018-10-11 09:30:00,92.85,92.85,91.02,91.14,21661.0,74.9627,74.9627,73.4853,73.5821,21661.0
2018-10-11 10:00:00,91.22,92.47,91.08,92.11,27961.0,73.6467,74.6559,73.5337,74.3653,27961.0
2018-10-11 10:30:00,92.15,92.23,91.77,91.82,18364.0,74.3976,74.4622,74.0908,74.1311,18364.0
2018-10-11 11:00:00,91.83,91.84,91.28,91.35,18649.0,74.1392,74.1473,73.6952,73.7517,18649.0
2018-10-11 11:30:00,91.3,91.57,91.21,91.5,27385.0,73.7113,73.9293,73.6387,73.8728,27385.0
2018-10-11 12:00:00,91.48,91.59,91.23,91.54,25455.0,73.8566,73.9455,73.6548,73.9051,25455.0
2018-10-11 12:30:00,91.53,91.6,91.17,91.29,20924.0,73.897,73.9535,73.6064,73.7033,20924.0
2018-10-11 13:00:00,91.26,91.33,91.1,91.11,20963.0,73.679,73.7355,73.5499,73.5579,20963.0
2018-10-11 13:30:00,91.14,91.21,90.93,91.05,14406.0,73.5821,73.6387,73.4126,73.5095,14406.0
2018-10-11 14:00:00,90.97,91.01,90.38,90.51,24120.0,73.4449,73.4772,72.9686,73.0735,24120.0
2018-10-11 14:30:00,90.51,90.56,89.39,89.81,29974.0,73.0735,73.1139,72.1693,72.5084,29974.0
2018-10-11 15:00:00,89.85,90.49,89.83,90.24,31791.0,72.5407,73.0574,72.5245,72.8555,31791.0
2018-10-11 15:30:00,90.22,90.22,89.18,89.23,108758.0,72.8394,72.8394,71.9997,72.0401,108758.0
2018-10-12 09:30:00,89.9,90.35,89.2,89.85,26586.0,72.581,72.9443,72.0159,72.5407,26586.0
2018-10-12 10:00:00,90.03,90.3,89.67,89.67,31789.0,72.686,72.904,72.3953,72.3953,31789.0
2018-10-12 10:30:00,89.68,89.79,89.17,89.43,19206.0,72.4034,72.4922,71.9917,72.2016,19206.0
2018-10-12 11:00:00,89.32,89.35,89.13,89.25,25508.0,72.1128,72.137,71.9594,72.0563,25508.0
2018-10-12 11:30:00,89.3,89.42,89.02,89.42,20343.0,72.0966,72.1935,71.8706,72.1935,20343.0
2018-10-12 12:00:00,89.38,89.44,89.05,89.05,25517.0,72.1612,72.2096,71.8948,71.8948,25517.0
2018-10-12 12:30:00,89.08,89.25,88.72,88.76,29608.0,71.919,72.0563,71.6284,71.6606,29608.0
2018-10-12 13:00:00,88.74,89.13,88.74,88.86,11175.0,71.6445,71.9594,71.6445,71.7414,11175.0
2018-10-12 13:30:00,88.84,89.05,88.52,88.87,31754.0,71.7252,71.8948,71.4669,71.7495,31754.0
2018-10-12 14:00:00,88.85,88.9,88.45,88.73,18229.0,71.7333,71.7737,71.4104,71.6364,18229.0
2018-10-12 14:30:00,88.78,88.96,88.38,88.94,23996.0,71.6768,71.8221,71.3539,71.806,23996.0
2018-10-12 15:00:00,88.92,89.46,88.77,89.42,23085.0,71.7898,72.2258,71.6687,72.1935,23085.0
2018-10-12 15:30:00,89.39,89.55,89.08,89.21,107150.0,72.1693,72.2985,71.919,72.024,107150.0
2018-10-15 09:30:00,89.0,89.97,89.0,89.7,13567.0,71.8544,72.6375,71.8544,72.4196,13567.0
2018-10-15 10:00:00,89.69,90.13,89.53,89.84,26470.0,72.4115,72.7667,72.2823,72.5326,26470.0
2018-10-15 10:30:00,89.84,90.27,89.8,90.26,11734.0,72.5326,72.8798,72.5003,72.8717,11734.0
2018-10-15 11:00:00,90.23,90.32,89.92,90.32,4863.0,72.8475,72.9201,72.5972,72.9201,4863.0
2018-10-15 11:30:00,90.35,90.7,90.05,90.62,41554.0,72.9443,73.2269,72.7021,73.1623,41554.0
2018-10-15 12:00:00,90.6,90.64,90.19,90.53,13269.0,73.1462,73.1785,72.8152,73.0897,13269.0
2018-10-15 12:30:00,90.46,90.76,90.42,90.76,16839.0,73.0331,73.2754,73.0009,73.2754,16839.0
2018-10-15 13:00:00,90.74,90.92,90.7,90.91,9206.0,73.2592,73.4045,73.2269,73.3965,9206.0
2018-10-15 13:30:00,90.91,91.03,90.78,90.96,10841.0,73.3965,73.4933,73.2915,73.4368,10841.0
2018-10-15 14:00:00,90.91,90.96,90.68,90.84,11316.0,73.3965,73.4368,73.2108,73.3399,11316.0
2018-10-15 14:30:00,90.79,91.1,90.79,91.08,10797.0,73.2996,73.5499,73.2996,73.5337,10797.0
2018-10-15 15:00:00,91.1,91.1,90.59,90.65,10377.0,73.5499,73.5499,73.1381,73.1865,10377.0
2018-10-15 15:30:00,90.6,90.77,90.32,90.35,90920.0,73.1462,73.2834,72.9201,72.9443,90920.0
2018-10-16 09:30:00,90.8,90.92,89.75,90.2,38816.0,73.3076,73.4045,72.4599,72.8232,38816.0
2018-10-16 10:00:00,90.27,90.88,90.19,90.66,59086.0,72.8798,73.3722,72.8152,73.1946,59086.0
2018-10-16 10:30:00,90.64,91.25,90.48,91.19,48356.0,73.1785,73.671,73.0493,73.6225,48356.0
2018-10-16 11:00:00,91.19,91.27,90.9,91.06,33097.0,73.6225,73.6871,73.3884,73.5176,33097.0
2018-10-16 11:30:00,91.05,91.29,91.0,91.28,22680.0,73.5095,73.7033,73.4691,73.6952,22680.0
2018-10-16 12:00:00,91.24,91.41,91.16,91.31,16452.0,73.6629,73.8001,73.5983,73.7194,16452.0
2018-10-16 12:30:00,91.26,91.32,91.21,91.27,20024.0,73.679,73.7275,73.6387,73.6871,20024.0
2018-10-16 13:00:00,91.2,91.49,91.14,91.37,26997.0,73.6306,73.8647,73.5821,73.7678,26997.0
2018-10-16 13:30:00,91.39,91.8,91.35,91.8,25234.0,73.784,74.115,73.7517,74.115,25234.0
2018-10-16 14:00:00,91.8,91.87,91.48,91.75,86155.0,74.115,74.1715,73.8566,74.0746,86155.0
2018-10-16 14:30:00,91.76,92.22,91.68,92.11,19196.0,74.0827,74.4541,74.0181,74.3653,19196.0
2018-10-16 15:00:00,92.05,92.22,91.95,91.96,40868.0,74.3168,74.4541,74.2361,74.2442,40868.0
2018-10-16 15:30:00,91.9,92.01,91.79,91.98,142357.0,74.1957,74.2845,74.1069,74.2603,142357.0
2018-10-17 09:30:00,91.54,92.2,90.23,91.74,26596.0,73.9051,74.4379,72.8475,74.0666,26596.0
2018-10-17 10:00:00,91.72,91.74,91.09,91.09,18118.0,74.0504,74.0666,73.5418,73.5418,18118.0
2018-10-17 10:30:00,91.14,91.36,90.93,91.27,24415.0,73.5821,73.7598,73.4126,73.6871,24415.0
2018-10-17 11:00:00,91.27,91.41,91.04,91.36,16913.0,73.6871,73.8001,73.5014,73.7598,16913.0
2018-10-17 11:30:00,91.39,91.6,91.23,91.6,18924.0,73.784,73.9535,73.6548,73.9535,18924.0
2018-10-17 12:00:00,91.63,92.17,91.61,92.17,15923.0,73.9778,74.4137,73.9616,74.4137,15923.0
2018-10-17 12:30:00,92.15,92.23,91.94,92.07,14244.0,74.3976,74.4622,74.228,74.333,14244.0
2018-10-17 13:00:00,92.12,92.12,91.97,92.03,13854.0,74.3734,74.3734,74.2523,74.3007,13854.0
2018-10-17 13:30:00,92.06,92.11,91.99,92.01,19122.0,74.3249,74.3653,74.2684,74.2845,19122.0
2018-10-17 14:00:00,92.02,92.02,91.68,91.84,17631.0,74.2926,74.2926,74.0181,74.1473,17631.0
2018-10-17 14:30:00,91.79,92.18,91.78,92.14,19517.0,74.1069,74.4218,74.0989,74.3895,19517.0
2018-10-17 15:00:00,92.09,92.13,91.76,91.96,17055.0,74.3491,74.3814,74.0827,74.2442,17055.0
2018-10-17 15:30:00,91.98,92.11,91.71,92.08,78215.0,74.2603,74.3653,74.0423,74.3411,78215.0
2018-10-18 09:30:00,91.98,92.7,91.98,92.17,9772.0,74.2603,74.8416,74.2603,74.4137,9772.0
2018-10-18 10:00:00,92.23,92.6,92.22,92.35,9403.0,74.4622,74.7609,74.4541,74.559,9403.0
2018-10-18 10:30:00,92.36,92.46,92.22,92.46,7200.0,74.5671,74.6479,74.4541,74.6479,7200.0
2018-10-18 11:00:00,92.49,92.49,92.17,92.19,10569.0,74.6721,74.6721,74.4137,74.4299,10569.0
2018-10-18 11:30:00,92.14,92.26,92.02,92.04,10400.0,74.3895,74.4864,74.2926,74.3088,10400.0
2018-10-18 12:00:00,92.04,92.08,91.86,92.01,10734.0,74.3088,74.3411,74.1634,74.2845,10734.0
2018-10-18 12:30:00,91.99,92.11,91.9,92.0,22581.0,74.2684,74.3653,74.1957,74.2765,22581.0
2018-10-18 13:00:00,91.97,91.97,91.8,91.84,5100.0,74.2523,74.2523,74.115,74.1473,5100.0
2018-10-18 13:30:00,91.81,91.86,91.41,91.51,8983.0,74.1231,74.1634,73.8001,73.8809,8983.0
2018-10-18 14:00:00,91.49,91.74,91.45,91.68,8448.0,73.8647,74.0666,73.8324,74.0181,8448.0
2018-10-18 14:30:00,91.63,91.81,91.54,91.62,7637.0,73.9778,74.1231,73.9051,73.9697,7637.0
2018-10-18 15:00:00,91.6,91.98,91.51,91.95,16692.0,73.9535,74.2603,73.8809,74.2361,16692.0
2018-10-18 15:30:00,91.95,92.01,91.77,91.82,77703.0,74.2361,74.2845,74.0908,74.1311,77703.0
2018-10-19 09:30:00,92.04,92.47,91.86,92.3,15383.0,74.3088,74.6559,74.1634,74.5187,15383.0
2018-10-19 10:00:00,92.2,92.67,92.09,92.31,13828.0,74.4379,74.8174,74.3491,74.5268,13828.0
2018-10-19 10:30:00,92.31,92.63,92.09,92.6,9741.0,74.5268,74.7851,74.3491,74.7609,9741.0
2018-10-19 11:00:00,92.6,92.88,92.49,92.7,10412.0,74.7609,74.9869,74.6721,74.8416,10412.0
2018-10-19 11:30:00,92.72,92.97,92.54,92.88,11167.0,74.8578,75.0596,74.7124,74.9869,11167.0
2018-10-19 12:00:00,92.86,92.86,92.59,92.77,11904.0,74.9708,74.9708,74.7528,74.8981,11904.0
2018-10-19 12:30:00,92.77,92.85,92.67,92.78,17389.0,74.8981,74.9627,74.8174,74.9062,17389.0
2018-10-19 13:00:00,92.74,93.1,92.63,93.05,17233.0,74.8739,75.1646,74.7851,75.1242,17233.0
2018-10-19 13:30:00,93.06,93.06,92.77,92.84,11062.0,75.1323,75.1323,74.8981,74.9546,11062.0
2018-10-19 14:00:00,92.82,92.83,92.47,92.81,16578.0,74.9385,74.9466,74.6559,74.9304,16578.0
2018-10-19 14:30:00,92.81,92.96,92.71,92.72,21120.0,74.9304,75.0515,74.8497,74.8578,21120.0
2018-10-19 15:00:00,92.72,92.89,92.63,92.89,17285.0,74.8578,74.995,74.7851,74.995,17285.0
2018-10-19 15:30:00,92.92,93.09,92.84,93.02,91369.0,75.0192,75.1565,74.9546,75.1,91369.0
2018-10-22 09:30:00,93.01,93.29,92.62,92.65,34285.0,75.0919,75.318,74.777,74.8013,34285.0
2018-10-22 10:00:00,92.63,92.74,92.03,92.19,10550.0,74.7851,74.8739,74.3007,74.4299,10550.0
2018-10-22 10:30:00,92.17,92.39,92.12,92.23,16298.0,74.4137,74.5913,74.3734,74.4622,16298.0
2018-10-22 11:00:00,92.26,92.29,91.82,92.07,36814.0,74.4864,74.5106,74.1311,74.333,36814.0
2018-10-22 11:30:00,92.06,92.15,91.88,92.1,22134.0,74.3249,74.3976,74.1796,74.3572,22134.0
2018-10-22 12:00:00,92.2,92.27,91.97,92.07,10747.0,74.4379,74.4945,74.2523,74.333,10747.0
2018-10-22 12:30:00,92.17,92.22,91.95,92.14,36683.0,74.4137,74.4541,74.2361,74.3895,36683.0
2018-10-22 13:00:00,92.14,92.31,92.05,92.09,24804.0,74.3895,74.5268,74.3168,74.3491,24804.0
2018-10-22 13:30:00,92.1,92.26,92.06,92.13,18936.0,74.3572,74.4864,74.3249,74.3814,18936.0
2018-10-22 14:00:00,92.1,92.17,91.73,91.8,43294.0,74.3572,74.4137,74.0585,74.115,43294.0
2018-10-22 14:30:00,91.85,91.97,91.72,91.87,16158.0,74.1554,74.2523,74.0504,74.1715,16158.0
2018-10-22 15:00:00,91.86,91.9,91.69,91.82,23897.0,74.1634,74.1957,74.0262,74.1311,23897.0
2018-10-22 15:30:00,91.82,91.83,91.36,91.43,97405.0,74.1311,74.1392,73.7598,73.8163,97405.0
2018-10-23 09:30:00,90.75,91.65,90.31,90.31,15017.0,73.2673,73.9939,72.912,72.912,15017.0
2018-10-23 10:00:00,90.41,90.74,90.25,90.6,15195.0,72.9928,73.2592,72.8636,73.1462,15195.0
2018-10-23 10:30:00,90.53,90.7,90.25,90.47,32136.0,73.0897,73.2269,72.8636,73.0412,32136.0
2018-10-23 11:00:00,90.45,90.58,90.32,90.36,26602.0,73.0251,73.13,72.9201,72.9524,26602.0
2018-10-23 11:30:00,90.4,90.54,90.23,90.33,12580.0,72.9847,73.0977,72.8475,72.9282,12580.0
2018-10-23 12:00:00,90.35,90.51,90.35,90.38,14262.0,72.9443,73.0735,72.9443,72.9686,14262.0
2018-10-23 12:30:00,90.39,90.74,90.36,90.54,19417.0,72.9766,73.2592,72.9524,73.0977,19417.0
2018-10-23 13:00:00,90.54,91.01,90.5,90.95,23709.0,73.0977,73.4772,73.0654,73.4288,23709.0
2018-10-23 13:30:00,90.95,91.19,90.84,91.1,24195.0,73.4288,73.6225,73.3399,73.5499,24195.0
2018-10-23 14:00:00,91.16,91.79,91.16,91.74,30068.0,73.5983,74.1069,73.5983,74.0666,30068.0
2018-10-23 14:30:00,91.75,91.95,91.7,91.77,16722.0,74.0746,74.2361,74.0343,74.0908,16722.0
2018-10-23 15:00:00,91.79,92.01,91.72,91.89,26067.0,74.1069,74.2845,74.0504,74.1877,26067.0
2018-10-23 15:30:00,91.87,91.87,91.28,91.38,100286.0,74.1715,74.1715,73.6952,73.7759,100286.0
2018-10-24 09:30:00,91.55,92.53,91.55,92.15,10819.0,73.9132,74.7044,73.9132,74.3976,10819.0
2018-10-24 10:00:00,92.15,92.52,92.11,92.44,12583.0,74.3976,74.6963,74.3653,74.6317,12583.0
2018-10-24 10:30:00,92.45,92.88,92.44,92.88,38959.0,74.6398,74.9869,74.6317,74.9869,38959.0
2018-10-24 11:00:00,92.87,92.97,92.52,92.76,24552.0,74.9789,75.0596,74.6963,74.8901,24552.0
2018-10-24 11:30:00,92.72,93.3,92.57,93.25,21128.0,74.8578,75.326,74.7367,75.2857,21128.0
2018-10-24 12:00:00,93.23,93.48,93.16,93.38,39517.0,75.2695,75.4714,75.213,75.3906,39517.0
2018-10-24 12:30:00,93.41,93.78,93.25,93.62,46946.0,75.4148,75.7136,75.2857,75.5844,46946.0
2018-10-24 13:00:00,93.55,93.55,93.29,93.36,46457.0,75.5279,75.5279,75.318,75.3745,46457.0
2018-10-24 13:30:00,93.34,93.84,93.29,93.72,19287.0,75.3583,75.762,75.318,75.6651,19287.0
2018-10-24 14:00:00,93.69,94.02,93.59,94.01,39652.0,75.6409,75.9073,75.5602,75.8993,39652.0
2018-10-24 14:30:00,94.01,94.18,93.83,93.95,49188.0,75.8993,76.0365,75.7539,75.8508,49188.0
2018-10-24 15:00:00,93.91,93.91,93.34,93.44,82804.0,75.8185,75.8185,75.3583,75.4391,82804.0
2018-10-24 15:30:00,93.37,93.69,93.16,93.35,305550.0,75.3825,75.6409,75.213,75.3664,305550.0
2018-10-25 09:30:00,93.22,93.37,92.28,93.37,42081.0,75.2614,75.3825,74.5025,75.3825,42081.0
2018-10-25 10:00:00,92.96,93.61,92.6,93.25,33798.0,75.0515,75.5763,74.7609,75.2857,33798.0
2018-10-25 10:30:00,93.16,93.59,93.16,93.24,18248.0,75.213,75.5602,75.213,75.2776,18248.0
2018-10-25 11:00:00,93.19,93.74,93.13,93.53,24877.0,75.2372,75.6813,75.1888,75.5117,24877.0
2018-10-25 11:30:00,93.48,93.63,93.27,93.37,16643.0,75.4714,75.5925,75.3018,75.3825,16643.0
2018-10-25 12:00:00,93.35,93.72,93.28,93.68,16001.0,75.3664,75.6651,75.3099,75.6328,16001.0
2018-10-25 12:30:00,93.67,93.88,93.6,93.73,53098.0,75.6248,75.7943,75.5682,75.6732,53098.0
2018-10-25 13:00:00,93.73,93.77,93.55,93.7,25517.0,75.6732,75.7055,75.5279,75.649,25517.0
2018-10-25 13:30:00,93.71,94.15,93.67,93.99,53013.0,75.657,76.0123,75.6248,75.8831,53013.0
2018-10-25 14:00:00,94.07,94.4,93.95,94.4,11857.0,75.9477,76.2141,75.8508,76.2141,11857.0
2018-10-25 14:30:00,94.38,94.69,94.3,94.46,14828.0,76.198,76.4483,76.1334,76.2626,14828.0
2018-10-25 15:00:00,94.44,94.47,94.27,94.39,22839.0,76.2464,76.2706,76.1092,76.206,22839.0
2018-10-25 15:30:00,94.38,94.54,93.71,94.0,149350.0,76.198,76.3271,75.657,75.8912,149350.0
2018-10-26 09:30:00,94.8,94.8,92.16,92.21,15642.0,76.5371,76.5371,74.4056,74.446,15642.0
2018-10-26 10:00:00,92.24,92.45,91.63,92.26,59818.0,74.4702,74.6398,73.9778,74.4864,59818.0
2018-10-26 10:30:00,92.23,92.23,90.67,90.72,43610.0,74.4622,74.4622,73.2027,73.2431,43610.0
2018-10-26 11:00:00,90.65,91.54,90.65,91.19,28438.0,73.1865,73.9051,73.1865,73.6225,28438.0
2018-10-26 11:30:00,91.21,91.5,90.67,91.0,25023.0,73.6387,73.8728,73.2027,73.4691,25023.0
2018-10-26 12:00:00,91.1,91.45,90.94,90.99,30651.0,73.5499,73.8324,73.4207,73.461,30651.0
2018-10-26 12:30:00,91.03,91.17,90.85,90.88,60092.0,73.4933,73.6064,73.348,73.3722,60092.0
2018-10-26 13:00:00,90.92,91.18,90.78,91.02,40674.0,73.4045,73.6144,73.2915,73.4853,40674.0
2018-10-26 13:30:00,90.96,91.78,90.89,91.7,40476.0,73.4368,74.0989,73.3803,74.0343,40476.0
2018-10-26 14:00:00,91.71,91.86,91.12,91.5,80598.0,74.0423,74.1634,73.566,73.8728,80598.0
2018-10-26 14:30:00,91.38,91.54,90.7,90.82,34734.0,73.7759,73.9051,73.2269,73.3238,34734.0
2018-10-26 15:00:00,90.76,91.09,90.43,90.97,50378.0,73.2754,73.5418,73.0089,73.4449,50378.0
2018-10-26 15:30:00,90.95,90.98,90.09,90.36,172814.0,73.4288,73.453,72.7344,72.9524,172814.0
2018-10-29 09:30:00,91.21,91.98,90.94,91.52,28730.0,73.6387,74.2603,73.4207,73.8889,28730.0
2018-10-29 10:00:00,91.66,92.21,91.6,92.0,12213.0,74.002,74.446,73.9535,74.2765,12213.0
2018-10-29 10:30:00,91.9,91.9,91.19,91.32,34301.0,74.1957,74.1957,73.6225,73.7275,34301.0
2018-10-29 11:00:00,91.42,91.55,90.96,91.5,26614.0,73.8082,73.9132,73.4368,73.8728,26614.0
2018-10-29 11:30:00,91.5,91.57,91.01,91.01,35842.0,73.8728,73.9293,73.4772,73.4772,35842.0
2018-10-29 12:00:00,91.06,91.35,90.98,91.34,26214.0,73.5176,73.7517,73.453,73.7436,26214.0
2018-10-29 12:30:00,91.38,91.69,91.29,91.51,58611.0,73.7759,74.0262,73.7033,73.8809,58611.0
2018-10-29 13:00:00,91.54,91.91,91.49,91.78,28390.0,73.9051,74.2038,73.8647,74.0989,28390.0
2018-10-29 13:30:00,91.76,91.95,91.6,91.6,39298.0,74.0827,74.2361,73.9535,73.9535,39298.0
2018-10-29 14:00:00,91.58,91.58,91.08,91.37,25537.0,73.9374,73.9374,73.5337,73.7678,25537.0
2018-10-29 14:30:00,91.33,91.53,91.16,91.24,29923.0,73.7355,73.897,73.5983,73.6629,29923.0
2018-10-29 15:00:00,91.24,91.24,90.67,91.0,85670.0,73.6629,73.6629,73.2027,73.4691,85670.0
2018-10-29 15:30:00,90.96,91.43,90.36,91.22,155850.0,73.4368,73.8163,72.9524,73.6467,155850.0
2018-10-30 09:30:00,91.47,92.38,91.07,92.33,41526.0,73.8486,74.5833,73.5256,74.5429,41526.0
2018-10-30 10:00:00,92.38,92.84,92.3,92.84,32160.0,74.5833,74.9546,74.5187,74.9546,32160.0
2018-10-30 10:30:00,92.84,92.86,92.42,92.5,31256.0,74.9546,74.9708,74.6156,74.6801,31256.0
2018-10-30 11:00:00,92.49,93.12,92.47,93.08,28124.0,74.6721,75.1807,74.6559,75.1484,28124.0
2018-10-30 11:30:00,93.06,93.44,93.01,93.25,32531.0,75.1323,75.4391,75.0919,75.2857,32531.0
2018-10-30 12:00:00,93.35,93.35,93.07,93.18,27108.0,75.3664,75.3664,75.1403,75.2291,27108.0
2018-10-30 12:30:00,93.18,93.6,93.07,93.1,16215.0,75.2291,75.5682,75.1403,75.1646,16215.0
2018-10-30 13:00:00,93.15,93.37,92.78,92.8,21845.0,75.2049,75.3825,74.9062,74.9224,21845.0
2018-10-30 13:30:00,92.86,92.95,92.63,92.76,14753.0,74.9708,75.0435,74.7851,74.8901,14753.0
2018-10-30 14:00:00,92.87,92.87,92.41,92.44,20243.0,74.9789,74.9789,74.6075,74.6317,20243.0
2018-10-30 14:30:00,92.48,92.8,92.36,92.8,17129.0,74.664,74.9224,74.5671,74.9224,17129.0
2018-10-30 15:00:00,92.72,92.85,92.61,92.72,31777.0,74.8578,74.9627,74.769,74.8578,31777.0
2018-10-30 15:30:00,92.71,92.86,92.55,92.73,83272.0,74.8497,74.9708,74.7205,74.8658,83272.0
2018-10-31 09:30:00,92.74,93.2,91.71,91.71,22082.0,74.8739,75.2453,74.0423,74.0423,22082.0
2018-10-31 10:00:00,91.72,91.74,90.71,90.71,10143.0,74.0504,74.0666,73.235,73.235,10143.0
2018-10-31 10:30:00,90.72,91.07,90.56,91.02,16232.0,73.2431,73.5256,73.1139,73.4853,16232.0
2018-10-31 11:00:00,90.97,91.71,90.96,91.13,29419.0,73.4449,74.0423,73.4368,73.5741,29419.0
2018-10-31 11:30:00,91.07,91.71,90.94,91.57,14940.0,73.5256,74.0423,73.4207,73.9293,14940.0
2018-10-31 12:00:00,91.57,91.7,91.4,91.56,9889.0,73.9293,74.0343,73.7921,73.9212,9889.0
2018-10-31 12:30:00,91.48,91.63,91.24,91.44,10827.0,73.8566,73.9778,73.6629,73.8244,10827.0
2018-10-31 13:00:00,91.44,91.66,91.18,91.49,12582.0,73.8244,74.002,73.6144,73.8647,12582.0
2018-10-31 13:30:00,91.47,91.51,91.14,91.51,23873.0,73.8486,73.8809,73.5821,73.8809,23873.0
2018-10-31 14:00:00,91.53,91.73,91.44,91.6,16268.0,73.897,74.0585,73.8244,73.9535,16268.0
2018-10-31 14:30:00,91.58,91.63,91.33,91.35,17879.0,73.9374,73.9778,73.7355,73.7517,17879.0
2018-10-31 15:00:00,91.35,91.51,91.19,91.34,39460.0,73.7517,73.8809,73.6225,73.7436,39460.0
2018-10-31 15:30:00,91.31,91.32,90.21,90.27,196056.0,73.7194,73.7275,72.8313,72.8798,196056.0
2018-11-01 09:30:00,90.54,90.79,89.55,90.3,15066.0,73.0977,73.2996,72.2985,72.904,15066.0
2018-11-01 10:00:00,90.25,90.72,90.06,90.06,11918.0,72.8636,73.2431,72.7102,72.7102,11918.0
2018-11-01 10:30:00,90.17,90.38,89.86,90.05,18248.0,72.799,72.9686,72.5487,72.7021,18248.0
2018-11-01 11:00:00,90.06,90.27,89.88,90.27,29436.0,72.7102,72.8798,72.5649,72.8798,29436.0
2018-11-01 11:30:00,90.23,90.72,90.15,90.72,14167.0,72.8475,73.2431,72.7829,73.2431,14167.0
2018-11-01 12:00:00,90.64,90.64,90.09,90.17,8237.0,73.1785,73.1785,72.7344,72.799,8237.0
2018-11-01 12:30:00,90.32,90.48,90.31,90.36,10325.0,72.9201,73.0493,72.912,72.9524,10325.0
2018-11-01 13:00:00,90.38,90.38,89.99,90.11,11027.0,72.9686,72.9686,72.6537,72.7506,11027.0
2018-11-01 13:30:00,90.09,90.22,89.96,90.14,9211.0,72.7344,72.8394,72.6295,72.7748,9211.0
2018-11-01 14:00:00,90.16,90.16,89.89,89.96,16487.0,72.7909,72.7909,72.573,72.6295,16487.0
2018-11-01 14:30:00,89.95,90.16,89.77,90.07,14695.0,72.6214,72.7909,72.4761,72.7183,14695.0
2018-11-01 15:00:00,90.03,90.26,89.97,90.16,20258.0,72.686,72.8717,72.6375,72.7909,20258.0
2018-11-01 15:30:00,90.14,90.41,90.11,90.28,59777.0,72.7748,72.9928,72.7506,72.8878,59777.0
2018-11-02 09:30:00,90.35,90.61,89.58,89.89,26745.0,72.9443,73.1543,72.3227,72.573,26745.0
2018-11-02 10:00:00,90.13,90.34,89.95,90.1,15493.0,72.7667,72.9363,72.6214,72.7425,15493.0
2018-11-02 10:30:00,90.09,90.13,89.58,89.83,18663.0,72.7344,72.7667,72.3227,72.5245,18663.0
2018-11-02 11:00:00,89.8,89.94,89.33,89.33,13654.0,72.5003,72.6133,72.1208,72.1208,13654.0
2018-11-02 11:30:00,89.36,89.46,89.14,89.24,12040.0,72.1451,72.2258,71.9674,72.0482,12040.0
2018-11-02 12:00:00,89.32,89.55,89.21,89.37,30890.0,72.1128,72.2985,72.024,72.1531,30890.0
2018-11-02 12:30:00,89.38,89.38,88.72,88.78,20971.0,72.1612,72.1612,71.6284,71.6768,20971.0
2018-11-02 13:00:00,88.85,89.11,88.53,89.08,22110.0,71.7333,71.9432,71.475,71.919,22110.0
2018-11-02 13:30:00,89.07,89.42,89.05,89.32,9133.0,71.9109,72.1935,71.8948,72.1128,9133.0
2018-11-02 14:00:00,89.32,89.59,88.96,89.53,34387.0,72.1128,72.3308,71.8221,72.2823,34387.0
2018-11-02 14:30:00,89.63,89.63,89.24,89.33,13942.0,72.363,72.363,72.0482,72.1208,13942.0
2018-11-02 15:00:00,89.27,89.6,89.19,89.54,14226.0,72.0724,72.3388,72.0078,72.2904,14226.0
2018-11-02 15:30:00,89.53,89.58,89.28,89.53,61534.0,72.2823,72.3227,72.0805,72.2823,61534.0
2018-11-05 09:30:00,89.82,91.4,89.76,91.07,42056.0,72.5164,73.7921,72.468,73.5256,42056.0
2018-11-05 10:00:00,91.04,91.64,90.95,91.49,59564.0,73.5014,73.9858,73.4288,73.8647,59564.0
2018-11-05 10:30:00,91.41,91.41,90.51,90.79,17730.0,73.8001,73.8001,73.0735,73.2996,17730.0
2018-11-05 11:00:00,90.77,91.17,90.62,91.02,29090.0,73.2834,73.6064,73.1623,73.4853,29090.0
2018-11-05 11:30:00,90.96,91.24,90.8,91.02,19774.0,73.4368,73.6629,73.3076,73.4853,19774.0
2018-11-05 12:00:00,90.97,91.45,90.86,91.14,36537.0,73.4449,73.8324,73.3561,73.5821,36537.0
2018-11-05 12:30:00,91.19,91.29,91.03,91.09,24756.0,73.6225,73.7033,73.4933,73.5418,24756.0
2018-11-05 13:00:00,91.11,91.38,91.04,91.14,22724.0,73.5579,73.7759,73.5014,73.5821,22724.0
2018-11-05 13:30:00,91.13,91.2,90.92,91.06,34910.0,73.5741,73.6306,73.4045,73.5176,34910.0
2018-11-05 14:00:00,91.09,91.34,91.04,91.33,90398.0,73.5418,73.7436,73.5014,73.7355,90398.0
2018-11-05 14:30:00,91.38,91.42,91.11,91.31,29189.0,73.7759,73.8082,73.5579,73.7194,29189.0
2018-11-05 15:00:00,91.36,91.44,90.68,90.86,47270.0,73.7598,73.8244,73.2108,73.3561,47270.0
2018-11-05 15:30:00,90.86,90.99,90.73,90.92,92886.0,73.3561,73.461,73.2511,73.4045,92886.0
2018-11-06 09:30:00,91.19,91.65,90.77,91.59,23412.0,73.6225,73.9939,73.2834,73.9455,23412.0
2018-11-06 10:00:00,91.48,92.04,91.45,91.74,6306.0,73.8566,74.3088,73.8324,74.0666,6306.0
2018-11-06 10:30:00,91.79,91.79,91.39,91.62,11916.0,74.1069,74.1069,73.784,73.9697,11916.0
2018-11-06 11:00:00,91.7,91.89,91.36,91.65,9010.0,74.0343,74.1877,73.7598,73.9939,9010.0
2018-11-06 11:30:00,91.71,91.71,91.35,91.51,9001.0,74.0423,74.0423,73.7517,73.8809,9001.0
2018-11-06 12:00:00,91.44,91.6,91.31,91.54,11980.0,73.8244,73.9535,73.7194,73.9051,11980.0
2018-11-06 12:30:00,91.51,91.76,91.48,91.56,17077.0,73.8809,74.0827,73.8566,73.9212,17077.0
2018-11-06 13:00:00,91.62,91.64,91.37,91.51,8520.0,73.9697,73.9858,73.7678,73.8809,8520.0
2018-11-06 13:30:00,91.58,91.63,91.45,91.56,8491.0,73.9374,73.9778,73.8324,73.9212,8491.0
2018-11-06 14:00:00,91.54,91.54,91.19,91.19,7773.0,73.9051,73.9051,73.6225,73.6225,7773.0
2018-11-06 14:30:00,91.22,91.38,90.94,91.05,16475.0,73.6467,73.7759,73.4207,73.5095,16475.0
2018-11-06 15:00:00,91.04,91.25,91.01,91.15,22071.0,73.5014,73.671,73.4772,73.5902,22071.0
2018-11-06 15:30:00,91.19,91.55,91.16,91.46,47896.0,73.6225,73.9132,73.5983,73.8405,47896.0
2018-11-07 09:30:00,91.94,92.34,91.84,91.89,13772.0,74.228,74.551,74.1473,74.1877,13772.0
2018-11-07 10:00:00,91.77,91.78,91.37,91.73,4900.0,74.0908,74.0989,73.7678,74.0585,4900.0
2018-11-07 10:30:00,91.83,92.55,91.76,92.55,33337.0,74.1392,74.7205,74.0827,74.7205,33337.0
2018-11-07 11:00:00,92.54,92.76,92.35,92.45,25435.0,74.7124,74.8901,74.559,74.6398,25435.0
2018-11-07 11:30:00,92.47,92.47,92.23,92.23,13637.0,74.6559,74.6559,74.4622,74.4622,13637.0
2018-11-07 12:00:00,92.3,92.51,92.19,92.3,9056.0,74.5187,74.6882,74.4299,74.5187,9056.0
2018-11-07 12:30:00,92.3,92.54,92.18,92.47,12576.0,74.5187,74.7124,74.4218,74.6559,12576.0
2018-11-07 13:00:00,92.5,92.55,92.22,92.26,46281.0,74.6801,74.7205,74.4541,74.4864,46281.0
2018-11-07 13:30:00,92.26,92.31,92.16,92.23,10572.0,74.4864,74.5268,74.4056,74.4622,10572.0
2018-11-07 14:00:00,92.24,92.38,92.09,92.12,20900.0,74.4702,74.5833,74.3491,74.3734,20900.0
2018-11-07 14:30:00,92.15,92.27,92.1,92.25,9462.0,74.3976,74.4945,74.3572,74.4783,9462.0
2018-11-07 15:00:00,92.23,92.35,92.1,92.2,44785.0,74.4622,74.559,74.3572,74.4379,44785.0
2018-11-07 15:30:00,92.18,92.42,92.17,92.3,131280.0,74.4218,74.6156,74.4137,74.5187,131280.0
2018-11-08 09:30:00,92.12,92.47,91.89,92.0,19767.0,74.3734,74.6559,74.1877,74.2765,19767.0
2018-11-08 10:00:00,91.98,92.06,91.55,91.72,18878.0,74.2603,74.3249,73.9132,74.0504,18878.0
2018-11-08 10:30:00,91.79,92.04,91.73,92.04,12119.0,74.1069,74.3088,74.0585,74.3088,12119.0
2018-11-08 11:00:00,92.23,92.38,92.0,92.01,6830.0,74.4622,74.5833,74.2765,74.2845,6830.0
2018-11-08 11:30:00,92.07,92.19,91.79,91.94,9813.0,74.333,74.4299,74.1069,74.228,9813.0
2018-11-08 12:00:00,91.92,92.35,91.9,92.3,43911.0,74.2119,74.559,74.1957,74.5187,43911.0
2018-11-08 12:30:00,92.31,92.48,92.29,92.32,7528.0,74.5268,74.664,74.5106,74.5348,7528.0
2018-11-08 13:00:00,92.29,92.32,92.02,92.09,7900.0,74.5106,74.5348,74.2926,74.3491,7900.0
2018-11-08 13:30:00,92.11,92.25,92.11,92.17,8408.0,74.3653,74.4783,74.3653,74.4137,8408.0
2018-11-08 14:00:00,92.23,92.42,92.07,92.07,12049.0,74.4622,74.6156,74.333,74.333,12049.0
2018-11-08 14:30:00,92.05,92.43,92.01,92.36,15368.0,74.3168,74.6236,74.2845,74.5671,15368.0
2018-11-08 15:00:00,92.38,92.63,92.3,92.57,20971.0,74.5833,74.7851,74.5187,74.7367,20971.0
2018-11-08 15:30:00,92.53,92.67,92.28,92.63,84068.0,74.7044,74.8174,74.5025,74.7851,84068.0
2018-11-09 09:30:00,92.58,93.18,92.54,92.66,12951.0,74.7447,75.2291,74.7124,74.8093,12951.0
2018-11-09 10:00:00,92.88,92.92,92.33,92.54,70946.0,74.9869,75.0192,74.5429,74.7124,70946.0
2018-11-09 10:30:00,92.56,92.69,92.14,92.37,20716.0,74.7286,74.8335,74.3895,74.5752,20716.0
2018-11-09 11:00:00,92.33,92.66,92.33,92.48,10025.0,74.5429,74.8093,74.5429,74.664,10025.0
2018-11-09 11:30:00,92.54,92.54,92.01,92.02,17015.0,74.7124,74.7124,74.2845,74.2926,17015.0
2018-11-09 12:00:00,92.06,92.29,91.83,92.02,11873.0,74.3249,74.5106,74.1392,74.2926,11873.0
2018-11-09 12:30:00,92.08,92.18,92.04,92.13,8609.0,74.3411,74.4218,74.3088,74.3814,8609.0
2018-11-09 13:00:00,92.11,92.22,92.02,92.22,11083.0,74.3653,74.4541,74.2926,74.4541,11083.0
2018-11-09 13:30:00,92.19,92.22,92.01,92.14,20388.0,74.4299,74.4541,74.2845,74.3895,20388.0
2018-11-09 14:00:00,92.15,92.27,92.09,92.18,20859.0,74.3976,74.4945,74.3491,74.4218,20859.0
2018-11-09 14:30:00,92.16,92.36,92.15,92.3,20969.0,74.4056,74.5671,74.3976,74.5187,20969.0
2018-11-09 15:00:00,92.27,92.51,92.18,92.4,26307.0,74.4945,74.6882,74.4218,74.5994,26307.0
2018-11-09 15:30:00,92.42,92.76,92.37,92.51,92954.0,74.6156,74.8901,74.5752,74.6882,92954.0
2018-11-12 09:30:00,92.54,93.89,92.54,93.2,23755.0,74.7124,75.8024,74.7124,75.2453,23755.0
2018-11-12 10:00:00,93.2,93.27,92.76,92.95,16491.0,75.2453,75.3018,74.8901,75.0435,16491.0
2018-11-12 10:30:00,92.86,93.58,92.86,93.57,16119.0,74.9708,75.5521,74.9708,75.544,16119.0
2018-11-12 11:00:00,93.57,93.72,93.44,93.55,16949.0,75.544,75.6651,75.4391,75.5279,16949.0
2018-11-12 11:30:00,93.58,93.66,93.41,93.46,19210.0,75.5521,75.6167,75.4148,75.4552,19210.0
2018-11-12 12:00:00,93.44,93.74,93.44,93.65,15200.0,75.4391,75.6813,75.4391,75.6086,15200.0
2018-11-12 12:30:00,93.65,93.81,93.29,93.29,27791.0,75.6086,75.7378,75.318,75.318,27791.0
2018-11-12 13:00:00,93.32,93.46,93.28,93.36,16279.0,75.3422,75.4552,75.3099,75.3745,16279.0
2018-11-12 13:30:00,93.34,93.39,93.26,93.28,18621.0,75.3583,75.3987,75.2937,75.3099,18621.0
2018-11-12 14:00:00,93.27,93.39,93.24,93.27,34115.0,75.3018,75.3987,75.2776,75.3018,34115.0
2018-11-12 14:30:00,93.26,93.34,93.11,93.12,18327.0,75.2937,75.3583,75.1726,75.1807,18327.0
2018-11-12 15:00:00,93.1,93.34,92.94,93.25,24478.0,75.1646,75.3583,75.0354,75.2857,24478.0
2018-11-12 15:30:00,93.2,93.2,92.74,92.91,122601.0,75.2453,75.2453,74.8739,75.0112,122601.0
2018-11-13 09:30:00,93.03,93.37,92.68,93.21,15420.0,75.108,75.3825,74.8255,75.2534,15420.0
2018-11-13 10:00:00,93.37,93.37,92.04,92.14,20626.0,75.3825,75.3825,74.3088,74.3895,20626.0
2018-11-13 10:30:00,92.08,92.63,92.08,92.45,24009.0,74.3411,74.7851,74.3411,74.6398,24009.0
2018-11-13 11:00:00,92.45,92.72,92.3,92.48,26394.0,74.6398,74.8578,74.5187,74.664,26394.0
2018-11-13 11:30:00,92.44,92.57,92.35,92.43,12041.0,74.6317,74.7367,74.559,74.6236,12041.0
2018-11-13 12:00:00,92.48,92.57,92.37,92.38,10887.0,74.664,74.7367,74.5752,74.5833,10887.0
2018-11-13 12:30:00,92.39,92.44,92.3,92.36,14497.0,74.5913,74.6317,74.5187,74.5671,14497.0
2018-11-13 13:00:00,92.42,92.52,92.32,92.38,20703.0,74.6156,74.6963,74.5348,74.5833,20703.0
2018-11-13 13:30:00,92.37,92.63,92.37,92.6,48504.0,74.5752,74.7851,74.5752,74.7609,48504.0
2018-11-13 14:00:00,92.61,92.69,92.41,92.62,19562.0,74.769,74.8335,74.6075,74.777,19562.0
2018-11-13 14:30:00,92.57,92.68,92.47,92.64,12329.0,74.7367,74.8255,74.6559,74.7932,12329.0
2018-11-13 15:00:00,92.65,92.83,92.49,92.68,33555.0,74.8013,74.9466,74.6721,74.8255,33555.0
2018-11-13 15:30:00,92.68,93.02,92.54,92.72,96550.0,74.8255,75.1,74.7124,74.8578,96550.0
2018-11-14 09:30:00,93.01,93.01,92.17,92.49,55556.0,75.0919,75.0919,74.4137,74.6721,55556.0
2018-11-14 10:00:00,92.62,92.67,92.36,92.38,33018.0,74.777,74.8174,74.5671,74.5833,33018.0
2018-11-14 10:30:00,92.34,92.49,92.27,92.38,46277.0,74.551,74.6721,74.4945,74.5833,46277.0
2018-11-14 11:00:00,92.37,92.39,92.21,92.22,78953.0,74.5752,74.5913,74.446,74.4541,78953.0
2018-11-14 11:30:00,92.18,92.29,91.87,91.96,21752.0,74.4218,74.5106,74.1715,74.2442,21752.0
2018-11-14 12:00:00,92.01,92.17,91.96,92.07,19567.0,74.2845,74.4137,74.2442,74.333,19567.0
2018-11-14 12:30:00,92.08,92.11,91.78,91.78,25653.0,74.3411,74.3653,74.0989,74.0989,25653.0
2018-11-14 13:00:00,91.78,91.85,91.55,91.61,17206.0,74.0989,74.1554,73.9132,73.9616,17206.0
2018-11-14 13:30:00,91.64,91.65,91.02,91.17,62680.0,73.9858,73.9939,73.4853,73.6064,62680.0
2018-11-14 14:00:00,91.17,91.41,91.03,91.34,125219.0,73.6064,73.8001,73.4933,73.7436,125219.0
2018-11-14 14:30:00,91.36,92.0,91.34,91.96,20658.0,73.7598,74.2765,73.7436,74.2442,20658.0
2018-11-14 15:00:00,91.97,92.0,91.63,91.68,33932.0,74.2523,74.2765,73.9778,74.0181,33932.0
2018-11-14 15:30:00,91.68,91.73,91.26,91.43,96855.0,74.0181,74.0585,73.679,73.8163,96855.0
2018-11-15 09:30:00,91.25,91.55,89.44,89.76,30246.0,73.671,73.9132,72.2096,72.468,30246.0
2018-11-15 10:00:00,89.82,90.4,89.82,90.13,32863.0,72.5164,72.9847,72.5164,72.7667,32863.0
2018-11-15 10:30:00,90.09,90.22,89.93,89.97,52995.0,72.7344,72.8394,72.6053,72.6375,52995.0
2018-11-15 11:00:00,90.0,90.13,89.8,89.9,57964.0,72.6618,72.7667,72.5003,72.581,57964.0
2018-11-15 11:30:00,89.92,90.28,89.9,90.17,79834.0,72.5972,72.8878,72.581,72.799,79834.0
2018-11-15 12:00:00,90.2,90.47,90.09,90.45,91608.0,72.8232,73.0412,72.7344,73.0251,91608.0
2018-11-15 12:30:00,90.46,90.46,90.1,90.14,68025.0,73.0331,73.0331,72.7425,72.7748,68025.0
2018-11-15 13:00:00,90.16,90.33,89.88,90.29,43651.0,72.7909,72.9282,72.5649,72.8959,43651.0
2018-11-15 13:30:00,90.31,90.39,90.12,90.35,47642.0,72.912,72.9766,72.7586,72.9443,47642.0
2018-11-15 14:00:00,90.36,90.41,90.2,90.37,34061.0,72.9524,72.9928,72.8232,72.9605,34061.0
2018-11-15 14:30:00,90.41,90.47,90.12,90.18,43183.0,72.9928,73.0412,72.7586,72.8071,43183.0
2018-11-15 15:00:00,90.15,90.33,90.04,90.14,76567.0,72.7829,72.9282,72.6941,72.7748,76567.0
2018-11-15 15:30:00,90.15,90.48,90.09,90.47,138904.0,72.7829,73.0493,72.7344,73.0412,138904.0
2018-11-16 09:30:00,90.44,91.4,90.39,91.37,30624.0,73.017,73.7921,72.9766,73.7678,30624.0
2018-11-16 10:00:00,91.34,91.54,91.3,91.32,18943.0,73.7436,73.9051,73.7113,73.7275,18943.0
2018-11-16 10:30:00,91.3,91.65,91.19,91.44,31986.0,73.7113,73.9939,73.6225,73.8244,31986.0
2018-11-16 11:00:00,91.44,91.48,91.13,91.24,47200.0,73.8244,73.8566,73.5741,73.6629,47200.0
2018-11-16 11:30:00,91.25,91.4,91.07,91.31,30376.0,73.671,73.7921,73.5256,73.7194,30376.0
2018-11-16 12:00:00,91.33,91.78,91.33,91.73,27469.0,73.7355,74.0989,73.7355,74.0585,27469.0
2018-11-16 12:30:00,91.68,92.32,91.68,91.94,29207.0,74.0181,74.5348,74.0181,74.228,29207.0
2018-11-16 13:00:00,91.93,92.03,91.77,91.87,31095.0,74.22,74.3007,74.0908,74.1715,31095.0
2018-11-16 13:30:00,91.89,91.94,91.59,91.65,25419.0,74.1877,74.228,73.9455,73.9939,25419.0
2018-11-16 14:00:00,91.68,91.77,91.49,91.6,23045.0,74.0181,74.0908,73.8647,73.9535,23045.0
2018-11-16 14:30:00,91.63,91.81,91.61,91.71,16990.0,73.9778,74.1231,73.9616,74.0423,16990.0
2018-11-16 15:00:00,91.71,92.12,91.67,92.1,40055.0,74.0423,74.3734,74.01,74.3572,40055.0
2018-11-16 15:30:00,92.1,92.45,92.09,92.32,97238.0,74.3572,74.6398,74.3491,74.5348,97238.0
2018-11-19 09:30:00,92.39,92.96,92.31,92.96,33478.0,74.5913,75.0515,74.5268,75.0515,33478.0
2018-11-19 10:00:00,92.87,93.01,92.44,92.47,40625.0,74.9789,75.0919,74.6317,74.6559,40625.0
2018-11-19 10:30:00,92.52,92.68,92.35,92.64,60616.0,74.6963,74.8255,74.559,74.7932,60616.0
2018-11-19 11:00:00,92.59,92.64,92.33,92.48,35934.0,74.7528,74.7932,74.5429,74.664,35934.0
2018-11-19 11:30:00,92.5,92.56,92.18,92.24,14850.0,74.6801,74.7286,74.4218,74.4702,14850.0
2018-11-19 12:00:00,92.24,92.24,91.96,92.07,16631.0,74.4702,74.4702,74.2442,74.333,16631.0
2018-11-19 12:30:00,92.05,92.23,91.9,92.07,28612.0,74.3168,74.4622,74.1957,74.333,28612.0
2018-11-19 13:00:00,92.07,92.11,91.92,92.0,44251.0,74.333,74.3653,74.2119,74.2765,44251.0
2018-11-19 13:30:00,92.01,92.11,91.93,91.95,25357.0,74.2845,74.3653,74.22,74.2361,25357.0
2018-11-19 14:00:00,91.95,92.0,91.75,91.79,38995.0,74.2361,74.2765,74.0746,74.1069,38995.0
2018-11-19 14:30:00,91.75,92.19,91.67,92.19,83384.0,74.0746,74.4299,74.01,74.4299,83384.0
2018-11-19 15:00:00,92.18,92.7,92.1,92.52,71058.0,74.4218,74.8416,74.3572,74.6963,71058.0
2018-11-19 15:30:00,92.55,92.62,92.15,92.53,106383.0,74.7205,74.777,74.3976,74.7044,106383.0
2018-11-20 09:30:00,92.77,93.39,91.39,92.93,53204.0,74.8981,75.3987,73.784,75.0273,53204.0
2018-11-20 10:00:00,92.97,93.3,92.77,93.08,60512.0,75.0596,75.326,74.8981,75.1484,60512.0
2018-11-20 10:30:00,93.07,93.07,92.0,92.22,14402.0,75.1403,75.1403,74.2765,74.4541,14402.0
2018-11-20 11:00:00,92.16,92.41,91.94,92.39,12660.0,74.4056,74.6075,74.228,74.5913,12660.0
2018-11-20 11:30:00,92.39,92.66,92.21,92.3,10982.0,74.5913,74.8093,74.446,74.5187,10982.0
2018-11-20 12:00:00,92.3,92.53,92.06,92.29,19595.0,74.5187,74.7044,74.3249,74.5106,19595.0
2018-11-20 12:30:00,92.34,92.51,92.19,92.37,46928.0,74.551,74.6882,74.4299,74.5752,46928.0
2018-11-20 13:00:00,92.43,92.67,92.32,92.57,12199.0,74.6236,74.8174,74.5348,74.7367,12199.0
2018-11-20 13:30:00,92.57,92.78,92.52,92.77,20012.0,74.7367,74.9062,74.6963,74.8981,20012.0
2018-11-20 14:00:00,92.76,93.0,92.76,92.79,41281.0,74.8901,75.0838,74.8901,74.9143,41281.0
2018-11-20 14:30:00,92.84,93.0,92.81,92.86,25214.0,74.9546,75.0838,74.9304,74.9708,25214.0
2018-11-20 15:00:00,92.93,92.96,92.71,92.92,16104.0,75.0273,75.0515,74.8497,75.0192,16104.0
2018-11-20 15:30:00,92.89,93.19,92.87,93.1,161877.0,74.995,75.2372,74.9789,75.1646,161877.0
2018-11-21 09:30:00,92.96,93.86,91.89,93.86,37395.0,75.0515,75.7781,74.1877,75.7781,37395.0
2018-11-21 10:00:00,93.73,93.8,93.53,93.72,12021.0,75.6732,75.7297,75.5117,75.6651,12021.0
2018-11-21 10:30:00,93.74,93.77,93.5,93.73,26537.0,75.6813,75.7055,75.4875,75.6732,26537.0
2018-11-21 11:00:00,93.74,94.12,93.63,94.02,29731.0,75.6813,75.9881,75.5925,75.9073,29731.0
2018-11-21 11:30:00,94.02,94.44,94.02,94.38,21561.0,75.9073,76.2464,75.9073,76.198,21561.0
2018-11-21 12:00:00,94.42,94.5,94.24,94.39,37049.0,76.2303,76.2949,76.0849,76.206,37049.0
2018-11-21 12:30:00,94.39,94.5,94.3,94.44,61057.0,76.206,76.2949,76.1334,76.2464,61057.0
2018-11-21 13:00:00,94.41,94.5,94.25,94.34,94298.0,76.2222,76.2949,76.093,76.1657,94298.0
2018-11-21 13:30:00,94.33,94.58,94.31,94.52,14773.0,76.1576,76.3594,76.1415,76.311,14773.0
2018-11-21 14:00:00,94.48,94.51,94.13,94.14,26000.0,76.2787,76.3029,75.9961,76.0042,26000.0
2018-11-21 14:30:00,94.16,94.48,94.14,94.37,11000.0,76.0204,76.2787,76.0042,76.1899,11000.0
2018-11-21 15:00:00,94.33,94.45,94.12,94.17,23306.0,76.1576,76.2545,75.9881,76.0284,23306.0
2018-11-21 15:30:00,94.16,94.17,93.86,93.9,92936.0,76.0204,76.0284,75.7781,75.8104,92936.0
2018-11-23 09:30:00,93.67,93.67,93.09,93.21,16748.0,75.6248,75.6248,75.1565,75.2534,16748.0
2018-11-23 10:00:00,93.25,93.31,92.86,92.88,12616.0,75.2857,75.3341,74.9708,74.9869,12616.0
2018-11-23 10:30:00,92.85,93.32,92.84,93.26,14250.0,74.9627,75.3422,74.9546,75.2937,14250.0
2018-11-23 11:00:00,93.3,93.67,93.11,93.55,15258.0,75.326,75.6248,75.1726,75.5279,15258.0
2018-11-23 11:30:00,93.51,93.76,93.42,93.49,8696.0,75.4956,75.6974,75.4229,75.4794,8696.0
2018-11-23 12:00:00,93.44,93.77,93.36,93.77,6584.0,75.4391,75.7055,75.3745,75.7055,6584.0
2018-11-23 12:30:00,93.73,93.91,93.37,93.39,19588.0,75.6732,75.8185,75.3825,75.3987,19588.0
2018-11-26 09:30:00,93.79,94.17,93.54,93.88,28073.0,75.7216,76.0284,75.5198,75.7943,28073.0
2018-11-26 10:00:00,93.81,93.99,93.49,93.57,33699.0,75.7378,75.8831,75.4794,75.544,33699.0
2018-11-26 10:30:00,93.6,93.64,93.1,93.19,13704.0,75.5682,75.6005,75.1646,75.2372,13704.0
2018-11-26 11:00:00,93.22,93.22,92.95,93.1,16082.0,75.2614,75.2614,75.0435,75.1646,16082.0
2018-11-26 11:30:00,93.08,93.08,92.73,93.01,34670.0,75.1484,75.1484,74.8658,75.0919,34670.0
2018-11-26 12:00:00,93.03,93.37,93.03,93.37,16289.0,75.108,75.3825,75.108,75.3825,16289.0
2018-11-26 12:30:00,93.38,93.51,93.2,93.2,31459.0,75.3906,75.4956,75.2453,75.2453,31459.0
2018-11-26 13:00:00,93.2,93.43,93.07,93.38,6578.0,75.2453,75.431,75.1403,75.3906,6578.0
2018-11-26 13:30:00,93.34,93.39,93.09,93.27,10920.0,75.3583,75.3987,75.1565,75.3018,10920.0
2018-11-26 14:00:00,93.29,93.48,93.28,93.4,20727.0,75.318,75.4714,75.3099,75.4068,20727.0
2018-11-26 14:30:00,93.43,93.48,93.32,93.42,15834.0,75.431,75.4714,75.3422,75.4229,15834.0
2018-11-26 15:00:00,93.45,93.6,93.38,93.41,25275.0,75.4471,75.5682,75.3906,75.4148,25275.0
2018-11-26 15:30:00,93.4,93.58,93.31,93.51,50791.0,75.4068,75.5521,75.3341,75.4956,50791.0
2018-11-27 09:30:00,93.57,93.82,93.09,93.49,16699.0,75.544,75.7459,75.1565,75.4794,16699.0
2018-11-27 10:00:00,93.55,93.55,93.17,93.42,37859.0,75.5279,75.5279,75.2211,75.4229,37859.0
2018-11-27 10:30:00,93.36,93.41,93.18,93.36,31197.0,75.3745,75.4148,75.2291,75.3745,31197.0
2018-11-27 11:00:00,93.36,93.36,93.15,93.23,15165.0,75.3745,75.3745,75.2049,75.2695,15165.0
2018-11-27 11:30:00,93.25,93.41,93.2,93.21,14367.0,75.2857,75.4148,75.2453,75.2534,14367.0
2018-11-27 12:00:00,93.21,93.27,93.16,93.18,11857.0,75.2534,75.3018,75.213,75.2291,11857.0
2018-11-27 12:30:00,93.19,93.45,93.09,93.42,21318.0,75.2372,75.4471,75.1565,75.4229,21318.0
2018-11-27 13:00:00,93.4,93.53,93.33,93.49,19196.0,75.4068,75.5117,75.3503,75.4794,19196.0
2018-11-27 13:30:00,93.45,93.56,93.39,93.42,14004.0,75.4471,75.5359,75.3987,75.4229,14004.0
2018-11-27 14:00:00,93.47,93.58,93.43,93.46,9973.0,75.4633,75.5521,75.431,75.4552,9973.0
2018-11-27 14:30:00,93.49,93.59,93.42,93.43,12247.0,75.4794,75.5602,75.4229,75.431,12247.0
2018-11-27 15:00:00,93.46,93.51,93.35,93.48,18133.0,75.4552,75.4956,75.3664,75.4714,18133.0
2018-11-27 15:30:00,93.48,93.76,93.43,93.68,67654.0,75.4714,75.6974,75.431,75.6328,67654.0
2018-11-28 09:30:00,93.69,94.18,93.66,93.74,14760.0,75.6409,76.0365,75.6167,75.6813,14760.0
2018-11-28 10:00:00,93.8,94.02,93.66,93.7,20095.0,75.7297,75.9073,75.6167,75.649,20095.0
2018-11-28 10:30:00,93.69,93.79,93.61,93.75,23215.0,75.6409,75.7216,75.5763,75.6893,23215.0
2018-11-28 11:00:00,93.74,93.94,93.74,93.9,24396.0,75.6813,75.8427,75.6813,75.8104,24396.0
2018-11-28 11:30:00,93.91,93.91,93.49,93.54,49991.0,75.8185,75.8185,75.4794,75.5198,49991.0
2018-11-28 12:00:00,93.57,94.12,93.57,93.91,82288.0,75.544,75.9881,75.544,75.8185,82288.0
2018-11-28 12:30:00,93.91,93.98,93.74,93.82,27045.0,75.8185,75.875,75.6813,75.7459,27045.0
2018-11-28 13:00:00,93.82,93.83,93.6,93.66,22518.0,75.7459,75.7539,75.5682,75.6167,22518.0
2018-11-28 13:30:00,93.73,93.83,93.55,93.55,21166.0,75.6732,75.7539,75.5279,75.5279,21166.0
2018-11-28 14:00:00,93.57,94.0,93.55,93.96,25390.0,75.544,75.8912,75.5279,75.8589,25390.0
2018-11-28 14:30:00,93.97,94.06,93.87,93.91,71520.0,75.867,75.9396,75.7862,75.8185,71520.0
2018-11-28 15:00:00,93.88,93.93,93.68,93.82,33398.0,75.7943,75.8347,75.6328,75.7459,33398.0
2018-11-28 15:30:00,93.81,93.98,93.75,93.94,112115.0,75.7378,75.875,75.6893,75.8427,112115.0
2018-11-29 09:30:00,94.03,94.04,93.07,93.29,43870.0,75.9154,75.9235,75.1403,75.318,43870.0
2018-11-29 10:00:00,93.4,93.91,93.2,93.74,19073.0,75.4068,75.8185,75.2453,75.6813,19073.0
2018-11-29 10:30:00,93.76,93.91,93.63,93.71,29313.0,75.6974,75.8185,75.5925,75.657,29313.0
2018-11-29 11:00:00,93.74,93.84,93.5,93.81,7408.0,75.6813,75.762,75.4875,75.7378,7408.0
2018-11-29 11:30:00,93.77,93.87,93.58,93.82,9695.0,75.7055,75.7862,75.5521,75.7459,9695.0
2018-11-29 12:00:00,93.81,93.91,93.7,93.89,17870.0,75.7378,75.8185,75.649,75.8024,17870.0
2018-11-29 12:30:00,93.9,94.0,93.85,93.92,24906.0,75.8104,75.8912,75.7701,75.8266,24906.0
2018-11-29 13:00:00,93.94,93.95,93.8,93.83,32296.0,75.8427,75.8508,75.7297,75.7539,32296.0
2018-11-29 13:30:00,93.82,93.93,93.8,93.89,31521.0,75.7459,75.8347,75.7297,75.8024,31521.0
2018-11-29 14:00:00,93.89,93.96,93.76,93.89,49975.0,75.8024,75.8589,75.6974,75.8024,49975.0
2018-11-29 14:30:00,93.89,94.18,93.84,94.07,52992.0,75.8024,76.0365,75.762,75.9477,52992.0
2018-11-29 15:00:00,94.07,94.11,93.91,94.0,24257.0,75.9477,75.98,75.8185,75.8912,24257.0
2018-11-29 15:30:00,93.97,94.0,93.71,93.72,54921.0,75.867,75.8912,75.657,75.6651,54921.0
2018-11-30 09:30:00,93.95,94.94,93.95,94.65,52988.0,75.8508,76.6501,75.8508,76.416,52988.0
2018-11-30 10:00:00,94.59,94.7,94.05,94.07,27883.0,76.3675,76.4563,75.9315,75.9477,27883.0
2018-11-30 10:30:00,94.06,94.15,93.91,94.05,19444.0,75.9396,76.0123,75.8185,75.9315,19444.0
2018-11-30 11:00:00,94.02,94.27,94.0,94.27,32591.0,75.9073,76.1092,75.8912,76.1092,32591.0
2018-11-30 11:30:00,94.28,94.38,94.11,94.37,11805.0,76.1172,76.198,75.98,76.1899,11805.0
2018-11-30 12:00:00,94.35,94.66,94.33,94.65,15275.0,76.1738,76.424,76.1576,76.416,15275.0
2018-11-30 12:30:00,94.66,94.8,94.38,94.41,36546.0,76.424,76.5371,76.198,76.2222,36546.0
2018-11-30 13:00:00,94.42,94.53,94.28,94.43,22781.0,76.2303,76.3191,76.1172,76.2383,22781.0
2018-11-30 13:30:00,94.42,94.85,94.41,94.85,25850.0,76.2303,76.5774,76.2222,76.5774,25850.0
2018-11-30 14:00:00,94.84,94.92,94.68,94.84,139122.0,76.5694,76.6339,76.4402,76.5694,139122.0
2018-11-30 14:30:00,94.85,94.85,94.53,94.6,48054.0,76.5774,76.5774,76.3191,76.3756,48054.0
2018-11-30 15:00:00,94.63,95.15,94.63,95.12,54957.0,76.3998,76.8196,76.3998,76.7954,54957.0
2018-11-30 15:30:00,95.14,95.2,94.89,95.1,94611.0,76.8116,76.86,76.6097,76.7793,94611.0
2018-12-03 09:30:00,95.48,95.65,94.49,95.33,62034.0,77.0861,77.2233,76.2868,76.965,62034.0
2018-12-03 10:00:00,95.3,95.44,95.04,95.33,28369.0,76.9407,77.0538,76.7308,76.965,28369.0
2018-12-03 10:30:00,95.31,95.33,94.68,94.79,52476.0,76.9488,76.965,76.4402,76.529,52476.0
2018-12-03 11:00:00,94.81,95.0,94.54,94.93,109362.0,76.5451,76.6985,76.3271,76.642,109362.0
2018-12-03 11:30:00,94.96,94.98,94.57,94.98,53370.0,76.6662,76.6824,76.3514,76.6824,53370.0
2018-12-03 12:00:00,94.93,95.01,94.89,95.0,36884.0,76.642,76.7066,76.6097,76.6985,36884.0
2018-12-03 12:30:00,95.0,95.02,94.46,94.5,26542.0,76.6985,76.7147,76.2626,76.2949,26542.0
2018-12-03 13:00:00,94.53,94.95,94.53,94.92,10324.0,76.3191,76.6582,76.3191,76.6339,10324.0
2018-12-03 13:30:00,94.91,94.91,94.61,94.67,22621.0,76.6259,76.6259,76.3837,76.4321,22621.0
2018-12-03 14:00:00,94.68,94.75,94.58,94.71,15866.0,76.4402,76.4967,76.3594,76.4644,15866.0
2018-12-03 14:30:00,94.74,94.75,94.62,94.68,24783.0,76.4886,76.4967,76.3917,76.4402,24783.0
2018-12-03 15:00:00,94.7,94.71,94.42,94.5,52672.0,76.4563,76.4644,76.2303,76.2949,52672.0
2018-12-03 15:30:00,94.49,94.76,94.43,94.73,127735.0,76.2868,76.5048,76.2383,76.4805,127735.0
2018-12-04 09:30:00,94.82,94.85,94.33,94.47,19715.0,76.5532,76.5774,76.1576,76.2706,19715.0
2018-12-04 10:00:00,94.45,94.61,94.11,94.14,16076.0,76.2545,76.3837,75.98,76.0042,16076.0
2018-12-04 10:30:00,94.19,94.55,94.11,94.39,14489.0,76.0446,76.3352,75.98,76.206,14489.0
2018-12-04 11:00:00,94.34,94.66,94.33,94.5,17894.0,76.1657,76.424,76.1576,76.2949,17894.0
2018-12-04 11:30:00,94.56,94.65,94.44,94.48,79538.0,76.3433,76.416,76.2464,76.2787,79538.0
2018-12-04 12:00:00,94.5,94.54,93.68,93.68,13039.0,76.2949,76.3271,75.6328,75.6328,13039.0
2018-12-04 12:30:00,93.66,94.05,93.52,93.99,14893.0,75.6167,75.9315,75.5036,75.8831,14893.0
2018-12-04 13:00:00,93.96,94.11,93.52,93.66,51345.0,75.8589,75.98,75.5036,75.6167,51345.0
2018-12-04 13:30:00,93.63,93.71,93.38,93.7,7901.0,75.5925,75.657,75.3906,75.649,7901.0
2018-12-04 14:00:00,93.68,93.72,93.47,93.61,12452.0,75.6328,75.6651,75.4633,75.5763,12452.0
2018-12-04 14:30:00,93.63,93.77,93.3,93.31,21948.0,75.5925,75.7055,75.326,75.3341,21948.0
2018-12-04 15:00:00,93.37,93.37,92.74,92.8,13759.0,75.3825,75.3825,74.8739,74.9224,13759.0
2018-12-04 15:30:00,92.77,93.09,92.66,92.79,74073.0,74.8981,75.1565,74.8093,74.9143,74073.0
2018-12-06 09:30:00,92.29,92.53,91.03,91.83,34530.0,74.5106,74.7044,73.4933,74.1392,34530.0
2018-12-06 10:00:00,91.7,91.96,91.26,91.38,35702.0,74.0343,74.2442,73.679,73.7759,35702.0
2018-12-06 10:30:00,91.47,91.55,91.08,91.13,40075.0,73.8486,73.9132,73.5337,73.5741,40075.0
2018-12-06 11:00:00,91.12,91.17,90.84,91.03,34370.0,73.566,73.6064,73.3399,73.4933,34370.0
2018-12-06 11:30:00,91.03,91.55,91.01,91.43,44634.0,73.4933,73.9132,73.4772,73.8163,44634.0
2018-12-06 12:00:00,91.42,91.86,91.37,91.65,36506.0,73.8082,74.1634,73.7678,73.9939,36506.0
2018-12-06 12:30:00,91.64,92.25,91.57,92.2,23833.0,73.9858,74.4783,73.9293,74.4379,23833.0
2018-12-06 13:00:00,92.2,92.27,91.82,91.82,27863.0,74.4379,74.4945,74.1311,74.1311,27863.0
2018-12-06 13:30:00,91.77,92.36,91.72,92.36,28750.0,74.0908,74.5671,74.0504,74.5671,28750.0
2018-12-06 14:00:00,92.43,92.85,92.39,92.85,28747.0,74.6236,74.9627,74.5913,74.9627,28747.0
2018-12-06 14:30:00,92.86,93.38,92.69,93.34,26014.0,74.9708,75.3906,74.8335,75.3583,26014.0
2018-12-06 15:00:00,93.38,93.58,93.15,93.51,31277.0,75.3906,75.5521,75.2049,75.4956,31277.0
2018-12-06 15:30:00,93.5,94.53,93.49,94.33,220782.0,75.4875,76.3191,75.4794,76.1576,220782.0
2018-12-07 09:30:00,93.94,94.49,93.17,94.45,39625.0,75.8427,76.2868,75.2211,76.2545,39625.0
2018-12-07 10:00:00,94.42,94.47,93.6,93.68,39948.0,76.2303,76.2706,75.5682,75.6328,39948.0
2018-12-07 10:30:00,93.69,94.03,93.63,93.84,21737.0,75.6409,75.9154,75.5925,75.762,21737.0
2018-12-07 11:00:00,93.84,93.84,93.22,93.3,43285.0,75.762,75.762,75.2614,75.326,43285.0
2018-12-07 11:30:00,93.26,93.69,93.25,93.47,24558.0,75.2937,75.6409,75.2857,75.4633,24558.0
2018-12-07 12:00:00,93.46,93.68,93.34,93.5,18614.0,75.4552,75.6328,75.3583,75.4875,18614.0
2018-12-07 12:30:00,93.5,93.71,93.22,93.67,28311.0,75.4875,75.657,75.2614,75.6248,28311.0
2018-12-07 13:00:00,93.61,93.64,93.13,93.16,34557.0,75.5763,75.6005,75.1888,75.213,34557.0
2018-12-07 13:30:00,93.13,93.3,92.96,93.0,62680.0,75.1888,75.326,75.0515,75.0838,62680.0
2018-12-07 14:00:00,92.99,93.08,92.68,92.91,31435.0,75.0758,75.1484,74.8255,75.0112,31435.0
2018-12-07 14:30:00,92.91,93.01,92.65,92.67,31486.0,75.0112,75.0919,74.8013,74.8174,31486.0
2018-12-07 15:00:00,92.69,93.06,92.64,92.91,46151.0,74.8335,75.1323,74.7932,75.0112,46151.0
2018-12-07 15:30:00,92.91,93.35,92.86,92.94,120905.0,75.0112,75.3664,74.9708,75.0354,120905.0
2018-12-10 09:30:00,93.23,93.4,92.04,92.2,26933.0,75.2695,75.4068,74.3088,74.4379,26933.0
2018-12-10 10:00:00,92.02,92.5,91.93,92.5,16445.0,74.2926,74.6801,74.22,74.6801,16445.0
2018-12-10 10:30:00,92.44,92.46,91.79,92.03,27213.0,74.6317,74.6479,74.1069,74.3007,27213.0
2018-12-10 11:00:00,92.0,92.0,91.54,91.6,14226.0,74.2765,74.2765,73.9051,73.9535,14226.0
2018-12-10 11:30:00,91.71,92.33,91.54,91.92,21585.0,74.0423,74.5429,73.9051,74.2119,21585.0
2018-12-10 12:00:00,92.06,92.23,91.91,92.16,27935.0,74.3249,74.4622,74.2038,74.4056,27935.0
2018-12-10 12:30:00,92.14,92.69,92.1,92.48,24846.0,74.3895,74.8335,74.3572,74.664,24846.0
2018-12-10 13:00:00,92.39,92.68,92.39,92.51,24430.0,74.5913,74.8255,74.5913,74.6882,24430.0
2018-12-10 13:30:00,92.56,93.21,92.47,93.03,30302.0,74.7286,75.2534,74.6559,75.108,30302.0
2018-12-10 14:00:00,93.08,93.09,92.7,93.05,18447.0,75.1484,75.1565,74.8416,75.1242,18447.0
2018-12-10 14:30:00,93.07,93.24,92.97,93.08,21085.0,75.1403,75.2776,75.0596,75.1484,21085.0
2018-12-10 15:00:00,93.03,93.15,92.95,93.06,18288.0,75.108,75.2049,75.0435,75.1323,18288.0
2018-12-10 15:30:00,93.07,93.52,93.01,93.03,89999.0,75.1403,75.5036,75.0919,75.108,89999.0
2018-12-11 09:30:00,93.6,93.89,93.22,93.73,8436.0,75.5682,75.8024,75.2614,75.6732,8436.0
2018-12-11 10:00:00,93.78,93.92,93.34,93.37,11568.0,75.7136,75.8266,75.3583,75.3825,11568.0
2018-12-11 10:30:00,93.38,93.45,92.94,93.44,10921.0,75.3906,75.4471,75.0354,75.4391,10921.0
2018-12-11 11:00:00,93.44,93.72,93.31,93.58,9530.0,75.4391,75.6651,75.3341,75.5521,9530.0
2018-12-11 11:30:00,93.56,93.61,93.41,93.54,19353.0,75.5359,75.5763,75.4148,75.5198,19353.0
2018-12-11 12:00:00,93.48,93.48,93.08,93.25,17347.0,75.4714,75.4714,75.1484,75.2857,17347.0
2018-12-11 12:30:00,93.23,93.69,93.23,93.54,19018.0,75.2695,75.6409,75.2695,75.5198,19018.0
2018-12-11 13:00:00,93.5,93.9,93.5,93.71,18551.0,75.4875,75.8104,75.4875,75.657,18551.0
2018-12-11 13:30:00,93.71,93.79,93.52,93.55,21088.0,75.657,75.7216,75.5036,75.5279,21088.0
2018-12-11 14:00:00,93.53,93.7,93.49,93.66,26880.0,75.5117,75.649,75.4794,75.6167,26880.0
2018-12-11 14:30:00,93.72,93.9,93.65,93.81,16041.0,75.6651,75.8104,75.6086,75.7378,16041.0
2018-12-11 15:00:00,93.8,94.01,93.71,93.8,20242.0,75.7297,75.8993,75.657,75.7297,20242.0
2018-12-11 15:30:00,93.79,93.89,93.12,93.12,98933.0,75.7216,75.8024,75.1807,75.1807,98933.0
2018-12-12 09:30:00,93.71,93.71,93.01,93.12,7185.0,75.657,75.657,75.0919,75.1807,7185.0
2018-12-12 10:00:00,93.12,93.16,92.79,92.86,18709.0,75.1807,75.213,74.9143,74.9708,18709.0
2018-12-12 10:30:00,93.0,93.07,92.64,92.79,6063.0,75.0838,75.1403,74.7932,74.9143,6063.0
2018-12-12 11:00:00,92.69,92.69,91.91,91.99,10150.0,74.8335,74.8335,74.2038,74.2684,10150.0
2018-12-12 11:30:00,92.01,92.04,91.46,91.6,55126.0,74.2845,74.3088,73.8405,73.9535,55126.0
2018-12-12 12:00:00,91.6,91.86,91.49,91.53,35554.0,73.9535,74.1634,73.8647,73.897,35554.0
2018-12-12 12:30:00,91.54,91.56,91.36,91.38,17537.0,73.9051,73.9212,73.7598,73.7759,17537.0
2018-12-12 13:00:00,91.36,91.38,91.09,91.34,14478.0,73.7598,73.7759,73.5418,73.7436,14478.0
2018-12-12 13:30:00,91.37,91.57,91.29,91.46,10998.0,73.7678,73.9293,73.7033,73.8405,10998.0
2018-12-12 14:00:00,91.46,91.54,91.11,91.16,17875.0,73.8405,73.9051,73.5579,73.5983,17875.0
2018-12-12 14:30:00,91.2,91.28,91.09,91.2,19454.0,73.6306,73.6952,73.5418,73.6306,19454.0
2018-12-12 15:00:00,91.18,91.48,91.15,91.39,17559.0,73.6144,73.8566,73.5902,73.784,17559.0
2018-12-12 15:30:00,91.43,91.72,90.98,91.05,88410.0,73.8163,74.0504,73.453,73.5095,88410.0
2018-12-13 09:30:00,91.32,92.25,91.06,91.94,32345.0,73.7275,74.4783,73.5176,74.228,32345.0
2018-12-13 10:00:00,91.99,92.51,91.95,92.03,25234.0,74.2684,74.6882,74.2361,74.3007,25234.0
2018-12-13 10:30:00,92.1,92.13,91.79,91.86,33814.0,74.3572,74.3814,74.1069,74.1634,33814.0
2018-12-13 11:00:00,91.86,92.13,91.69,91.85,20345.0,74.1634,74.3814,74.0262,74.1554,20345.0
2018-12-13 11:30:00,91.85,91.9,91.54,91.62,58636.0,74.1554,74.1957,73.9051,73.9697,58636.0
2018-12-13 12:00:00,91.64,91.68,91.35,91.43,6739.0,73.9858,74.0181,73.7517,73.8163,6739.0
2018-12-13 12:30:00,91.39,91.7,91.39,91.54,9424.0,73.784,74.0343,73.784,73.9051,9424.0
2018-12-13 13:00:00,91.52,91.71,91.37,91.59,20571.0,73.8889,74.0423,73.7678,73.9455,20571.0
2018-12-13 13:30:00,91.65,91.73,91.55,91.55,8084.0,73.9939,74.0585,73.9132,73.9132,8084.0
2018-12-13 14:00:00,91.55,91.58,91.23,91.34,20954.0,73.9132,73.9374,73.6548,73.7436,20954.0
2018-12-13 14:30:00,91.28,91.42,91.2,91.38,21094.0,73.6952,73.8082,73.6306,73.7759,21094.0
2018-12-13 15:00:00,91.37,91.74,91.35,91.6,69898.0,73.7678,74.0666,73.7517,73.9535,69898.0
2018-12-13 15:30:00,91.6,91.79,91.37,91.75,156110.0,73.9535,74.1069,73.7678,74.0746,156110.0
2018-12-14 09:30:00,90.9,91.03,90.62,90.78,71196.0,74.006,74.1118,73.778,73.9083,71196.0
2018-12-14 10:00:00,90.79,91.16,90.75,91.16,21672.0,73.9164,74.2176,73.8838,74.2176,21672.0
2018-12-14 10:30:00,91.07,91.27,90.85,90.98,19497.0,74.1444,74.3072,73.9653,74.0711,19497.0
2018-12-14 11:00:00,90.99,91.26,90.87,90.87,12710.0,74.0792,74.2991,73.9815,73.9815,12710.0
2018-12-14 11:30:00,90.88,91.04,90.72,90.92,33244.0,73.9897,74.12,73.8594,74.0223,33244.0
2018-12-14 12:00:00,90.89,90.97,90.76,90.97,29795.0,73.9978,74.063,73.892,74.063,29795.0
2018-12-14 12:30:00,90.99,91.08,90.79,90.9,28694.0,74.0792,74.1525,73.9164,74.006,28694.0
2018-12-14 13:00:00,90.9,91.11,90.87,91.1,27336.0,74.006,74.1769,73.9815,74.1688,27336.0
2018-12-14 13:30:00,91.07,91.21,91.0,91.19,14718.0,74.1444,74.2584,74.0874,74.2421,14718.0
2018-12-14 14:00:00,91.18,91.31,91.08,91.26,35609.0,74.2339,74.3398,74.1525,74.2991,35609.0
2018-12-14 14:30:00,91.24,91.26,90.95,91.2,34302.0,74.2828,74.2991,74.0467,74.2502,34302.0
2018-12-14 15:00:00,91.19,91.41,91.08,91.22,24845.0,74.2421,74.4212,74.1525,74.2665,24845.0
2018-12-14 15:30:00,91.22,91.62,91.19,91.48,127691.0,74.2665,74.5922,74.2421,74.4782,127691.0
2018-12-17 09:30:00,91.83,92.35,91.57,91.68,24537.0,74.7631,75.1865,74.5514,74.641,24537.0
2018-12-17 10:00:00,91.63,91.68,91.03,91.1,65923.0,74.6003,74.641,74.1118,74.1688,65923.0
2018-12-17 10:30:00,91.06,91.29,90.91,91.09,41011.0,74.1362,74.3235,74.0141,74.1607,41011.0
2018-12-17 11:00:00,91.07,91.13,90.27,90.34,53185.0,74.1444,74.1932,73.4931,73.55,53185.0
2018-12-17 11:30:00,90.35,90.74,90.32,90.66,57251.0,73.5582,73.8757,73.5338,73.8106,57251.0
2018-12-17 12:00:00,90.65,90.68,90.0,90.0,33841.0,73.8024,73.8269,73.2732,73.2732,33841.0
2018-12-17 12:30:00,90.0,90.0,89.05,89.06,50408.0,73.2732,73.2732,72.4998,72.5079,50408.0
2018-12-17 13:00:00,89.05,89.38,88.95,89.3,44814.0,72.4998,72.7685,72.4184,72.7033,44814.0
2018-12-17 13:30:00,89.3,89.59,89.19,89.52,26799.0,72.7033,72.9394,72.6138,72.8824,26799.0
2018-12-17 14:00:00,89.5,89.53,89.05,89.46,43298.0,72.8662,72.8906,72.4998,72.8336,43298.0
2018-12-17 14:30:00,89.42,89.93,89.42,89.82,62452.0,72.801,73.2162,72.801,73.1267,62452.0
2018-12-17 15:00:00,89.8,90.1,89.46,89.53,86045.0,73.1104,73.3547,72.8336,72.8906,86045.0
2018-12-17 15:30:00,89.55,89.56,88.46,88.67,216888.0,72.9069,72.915,72.0195,72.1904,216888.0
2018-12-18 09:30:00,89.35,90.48,89.08,90.05,83559.0,72.744,73.664,72.5242,73.3139,83559.0
2018-12-18 10:00:00,90.13,90.61,89.98,90.52,94470.0,73.3791,73.7699,73.257,73.6966,94470.0
2018-12-18 10:30:00,90.42,90.52,90.0,90.28,99811.0,73.6152,73.6966,73.2732,73.5012,99811.0
2018-12-18 11:00:00,90.23,90.46,90.11,90.41,59493.0,73.4605,73.6477,73.3628,73.607,59493.0
2018-12-18 11:30:00,90.51,90.6,90.14,90.26,32062.0,73.6885,73.7617,73.3872,73.4849,32062.0
2018-12-18 12:00:00,90.25,90.46,90.19,90.37,29308.0,73.4768,73.6477,73.4279,73.5745,29308.0
2018-12-18 12:30:00,90.32,90.46,90.21,90.46,24982.0,73.5338,73.6477,73.4442,73.6477,24982.0
2018-12-18 13:00:00,90.4,90.44,90.17,90.27,31624.0,73.5989,73.6315,73.4116,73.4931,31624.0
2018-12-18 13:30:00,90.22,90.3,90.03,90.15,29015.0,73.4524,73.5175,73.2977,73.3954,29015.0
2018-12-18 14:00:00,90.12,90.31,90.04,90.19,40077.0,73.3709,73.5256,73.3058,73.4279,40077.0
2018-12-18 14:30:00,90.18,90.23,89.6,89.6,72363.0,73.4198,73.4605,72.9476,72.9476,72363.0
2018-12-18 15:00:00,89.57,89.97,89.54,89.68,53967.0,72.9232,73.2488,72.8987,73.0127,53967.0
2018-12-18 15:30:00,89.7,90.15,89.62,89.91,198849.0,73.029,73.3954,72.9639,73.2,198849.0
2018-12-19 09:30:00,89.9,89.99,89.08,89.23,32990.0,73.1918,73.2651,72.5242,72.6463,32990.0
2018-12-19 10:00:00,89.53,90.0,89.5,89.93,4236.0,72.8906,73.2732,72.8662,73.2162,4236.0
2018-12-19 10:30:00,89.99,90.12,89.84,90.06,17235.0,73.2651,73.3709,73.143,73.3221,17235.0
2018-12-19 11:00:00,90.08,90.54,89.94,90.54,14489.0,73.3384,73.7129,73.2244,73.7129,14489.0
2018-12-19 11:30:00,90.52,90.52,90.08,90.24,9800.0,73.6966,73.6966,73.3384,73.4686,9800.0
2018-12-19 12:00:00,90.22,90.41,90.22,90.37,9910.0,73.4524,73.607,73.4524,73.5745,9910.0
2018-12-19 12:30:00,90.36,90.45,90.26,90.45,25097.0,73.5663,73.6396,73.4849,73.6396,25097.0
2018-12-19 13:00:00,90.42,90.53,90.38,90.46,19030.0,73.6152,73.7047,73.5826,73.6477,19030.0
2018-12-19 13:30:00,90.46,90.64,90.26,90.38,27302.0,73.6477,73.7943,73.4849,73.5826,27302.0
2018-12-19 14:00:00,90.44,90.56,89.92,90.42,25852.0,73.6315,73.7292,73.2081,73.6152,25852.0
2018-12-19 14:30:00,90.22,90.47,89.85,89.93,46760.0,73.4524,73.6559,73.1511,73.2162,46760.0
2018-12-19 15:00:00,89.89,89.93,89.33,89.83,56144.0,73.1837,73.2162,72.7278,73.1348,56144.0
2018-12-19 15:30:00,89.79,90.1,89.68,89.77,184596.0,73.1023,73.3547,73.0127,73.086,184596.0
2018-12-20 09:30:00,90.08,90.4,88.75,90.25,40772.0,73.3384,73.5989,72.2556,73.4768,40772.0
2018-12-20 10:00:00,90.35,90.62,90.2,90.29,26034.0,73.5582,73.778,73.4361,73.5093,26034.0
2018-12-20 10:30:00,90.26,90.54,90.23,90.53,77309.0,73.4849,73.7129,73.4605,73.7047,77309.0
2018-12-20 11:00:00,90.53,91.05,90.44,90.98,98855.0,73.7047,74.1281,73.6315,74.0711,98855.0
2018-12-20 11:30:00,90.99,91.25,90.76,91.0,89892.0,74.0792,74.2909,73.892,74.0874,89892.0
2018-12-20 12:00:00,90.97,91.19,90.93,91.19,45599.0,74.063,74.2421,74.0304,74.2421,45599.0
2018-12-20 12:30:00,91.19,91.19,90.87,90.94,50821.0,74.2421,74.2421,73.9815,74.0385,50821.0
2018-12-20 13:00:00,90.96,90.99,90.67,90.91,50312.0,74.0548,74.0792,73.8187,74.0141,50312.0
2018-12-20 13:30:00,90.91,90.97,90.19,90.3,61145.0,74.0141,74.063,73.4279,73.5175,61145.0
2018-12-20 14:00:00,90.33,90.38,89.4,89.79,53477.0,73.5419,73.5826,72.7847,73.1023,53477.0
2018-12-20 14:30:00,89.88,90.64,89.84,90.08,29583.0,73.1755,73.7943,73.143,73.3384,29583.0
2018-12-20 15:00:00,90.16,90.49,89.86,90.29,38780.0,73.4035,73.6722,73.1593,73.5093,38780.0
2018-12-20 15:30:00,90.34,90.62,89.85,90.0,230110.0,73.55,73.778,73.1511,73.2732,230110.0
2018-12-21 09:30:00,90.33,92.12,90.0,91.82,270630.0,73.5419,74.9992,73.2732,74.755,270630.0
2018-12-21 10:00:00,91.72,92.73,91.42,91.84,43117.0,74.6736,75.4959,74.4293,74.7713,43117.0
2018-12-21 10:30:00,91.9,92.03,91.64,92.02,40691.0,74.8201,74.926,74.6084,74.9178,40691.0
2018-12-21 11:00:00,92.02,92.07,91.48,91.93,46793.0,74.9178,74.9585,74.4782,74.8445,46793.0
2018-12-21 11:30:00,91.88,91.94,91.45,91.49,27347.0,74.8038,74.8527,74.4538,74.4863,27347.0
2018-12-21 12:00:00,91.44,91.68,91.14,91.19,14899.0,74.4456,74.641,74.2014,74.2421,14899.0
2018-12-21 12:30:00,91.15,91.53,90.83,90.98,21031.0,74.2095,74.5189,73.949,74.0711,21031.0
2018-12-21 13:00:00,90.98,91.29,90.83,91.14,15691.0,74.0711,74.3235,73.949,74.2014,15691.0
2018-12-21 13:30:00,91.11,91.36,91.09,91.19,16084.0,74.1769,74.3805,74.1607,74.2421,16084.0
2018-12-21 14:00:00,91.17,91.35,91.03,91.17,17601.0,74.2258,74.3723,74.1118,74.2258,17601.0
2018-12-21 14:30:00,91.18,91.25,90.82,90.9,37239.0,74.2339,74.2909,73.9408,74.006,37239.0
2018-12-21 15:00:00,90.91,91.07,90.25,90.32,17483.0,74.0141,74.1444,73.4768,73.5338,17483.0
2018-12-21 15:30:00,90.31,90.48,89.29,89.43,270436.0,73.5256,73.664,72.6952,72.8092,270436.0
2018-12-24 09:30:00,89.19,89.26,88.31,88.4,23591.0,72.6138,72.6708,71.8973,71.9706,23591.0
2018-12-24 10:00:00,88.27,88.27,86.8,86.99,18071.0,71.8648,71.8648,70.668,70.8227,18071.0
2018-12-24 10:30:00,87.04,87.13,86.23,86.27,20578.0,70.8634,70.9366,70.2039,70.2365,20578.0
2018-12-24 11:00:00,86.25,86.31,85.3,85.42,20410.0,70.2202,70.269,69.4467,69.5444,20410.0
2018-12-24 11:30:00,85.52,85.53,84.82,84.84,29356.0,69.6259,69.634,69.056,69.0722,29356.0
2018-12-24 12:00:00,84.96,85.08,84.4,84.4,41033.0,69.1699,69.2676,68.714,68.714,41033.0
2018-12-24 12:30:00,84.52,84.91,84.37,84.9,122726.0,68.8117,69.1292,68.6896,69.1211,122726.0
2018-12-26 09:30:00,84.95,86.15,84.92,84.92,20520.0,69.1618,70.1388,69.1374,69.1374,20520.0
2018-12-26 10:00:00,85.03,85.13,84.69,84.93,29775.0,69.2269,69.3083,68.9501,69.1455,29775.0
2018-12-26 10:30:00,85.05,85.35,84.19,84.49,21194.0,69.2432,69.4875,68.543,68.7873,21194.0
2018-12-26 11:00:00,84.5,84.73,84.37,84.58,15234.0,68.7954,68.9827,68.6896,68.8606,15234.0
2018-12-26 11:30:00,84.78,84.9,84.43,84.81,25827.0,69.0234,69.1211,68.7384,69.0478,25827.0
2018-12-26 12:00:00,84.9,85.44,84.9,85.25,9809.0,69.1211,69.5607,69.1211,69.406,9809.0
2018-12-26 12:30:00,85.09,85.34,85.07,85.14,8537.0,69.2758,69.4793,69.2595,69.3165,8537.0
2018-12-26 13:00:00,85.17,85.31,84.99,85.23,8081.0,69.3409,69.4549,69.1944,69.3898,8081.0
2018-12-26 13:30:00,85.23,85.79,85.16,85.71,8585.0,69.3898,69.8457,69.3328,69.7805,8585.0
2018-12-26 14:00:00,85.71,85.81,85.51,85.58,12166.0,69.7805,69.862,69.6177,69.6747,12166.0
2018-12-26 14:30:00,85.6,86.02,85.6,86.02,19440.0,69.691,70.0329,69.691,70.0329,19440.0
2018-12-26 15:00:00,85.95,86.5,85.95,86.5,27848.0,69.9759,70.4237,69.9759,70.4237,27848.0
2018-12-26 15:30:00,86.51,87.27,86.35,87.27,103430.0,70.4319,71.0506,70.3016,71.0506,103430.0
2018-12-27 09:30:00,86.63,87.16,85.28,85.65,51362.0,70.5296,70.9611,69.4305,69.7317,51362.0
2018-12-27 10:00:00,85.73,85.95,85.17,85.38,26233.0,69.7968,69.9759,69.3409,69.5119,26233.0
2018-12-27 10:30:00,85.33,86.05,85.31,85.74,25028.0,69.4712,70.0574,69.4549,69.805,25028.0
2018-12-27 11:00:00,85.64,85.86,85.41,85.84,22021.0,69.7236,69.9027,69.5363,69.8864,22021.0
2018-12-27 11:30:00,85.88,86.06,85.58,85.79,38133.0,69.919,70.0655,69.6747,69.8457,38133.0
2018-12-27 12:00:00,85.81,85.9,85.39,85.49,24515.0,69.862,69.9352,69.52,69.6014,24515.0
2018-12-27 12:30:00,85.46,85.82,85.4,85.75,31220.0,69.577,69.8701,69.5282,69.8131,31220.0
2018-12-27 13:00:00,85.74,85.84,85.57,85.62,57827.0,69.805,69.8864,69.6666,69.7073,57827.0
2018-12-27 13:30:00,85.57,85.61,85.1,85.22,35501.0,69.6666,69.6991,69.2839,69.3816,35501.0
2018-12-27 14:00:00,85.18,85.28,84.84,85.09,43710.0,69.349,69.4305,69.0722,69.2758,43710.0
2018-12-27 14:30:00,85.1,85.52,85.0,85.28,43470.0,69.2839,69.6259,69.2025,69.4305,43470.0
2018-12-27 15:00:00,85.36,86.23,85.09,86.21,27703.0,69.4956,70.2039,69.2758,70.1876,27703.0
2018-12-27 15:30:00,86.24,87.37,86.2,87.35,117825.0,70.212,71.132,70.1795,71.1157,117825.0
2018-12-28 09:30:00,87.87,88.53,87.39,87.42,29218.0,71.5391,72.0764,71.1483,71.1727,29218.0
2018-12-28 10:00:00,87.48,87.63,86.98,87.26,43195.0,71.2216,71.3437,70.8145,71.0425,43195.0
2018-12-28 10:30:00,87.31,87.41,86.62,86.91,36987.0,71.0832,71.1646,70.5214,70.7575,36987.0
2018-12-28 11:00:00,86.88,86.99,86.26,86.41,13840.0,70.7331,70.8227,70.2283,70.3504,13840.0
2018-12-28 11:30:00,86.38,86.71,86.23,86.71,29315.0,70.326,70.5947,70.2039,70.5947,29315.0
2018-12-28 12:00:00,86.72,86.88,86.49,86.84,21045.0,70.6028,70.7331,70.4156,70.7005,21045.0
2018-12-28 12:30:00,86.88,86.94,86.69,86.83,16646.0,70.7331,70.7819,70.5784,70.6924,16646.0
2018-12-28 13:00:00,86.82,87.21,86.78,87.19,21742.0,70.6842,71.0018,70.6517,70.9855,21742.0
2018-12-28 13:30:00,87.17,87.23,87.01,87.18,21464.0,70.9692,71.0181,70.8389,70.9773,21464.0
2018-12-28 14:00:00,87.22,87.84,87.22,87.4,8510.0,71.0099,71.5147,71.0099,71.1565,8510.0
2018-12-28 14:30:00,87.39,88.06,87.39,88.01,11468.0,71.1483,71.6938,71.1483,71.6531,11468.0
2018-12-28 15:00:00,88.04,88.04,87.09,87.26,28789.0,71.6775,71.6775,70.9041,71.0425,28789.0
2018-12-28 15:30:00,87.25,87.39,86.74,87.29,98396.0,71.0343,71.1483,70.6191,71.0669,98396.0
2018-12-31 09:30:00,87.48,87.58,86.53,87.41,16457.0,71.2216,71.303,70.4481,71.1646,16457.0
2018-12-31 10:00:00,87.48,87.66,87.31,87.37,6382.0,71.2216,71.3681,71.0832,71.132,6382.0
2018-12-31 10:30:00,87.36,87.57,86.88,86.95,7559.0,71.1239,71.2949,70.7331,70.7901,7559.0
2018-12-31 11:00:00,86.97,87.15,86.53,86.66,6000.0,70.8064,70.9529,70.4481,70.554,6000.0
2018-12-31 11:30:00,86.6,86.89,86.34,86.75,7162.0,70.5051,70.7412,70.2935,70.6273,7162.0
2018-12-31 12:00:00,86.69,86.9,86.51,86.85,7118.0,70.5784,70.7494,70.4319,70.7087,7118.0
2018-12-31 12:30:00,86.8,87.27,86.8,87.22,3700.0,70.668,71.0506,70.668,71.0099,3700.0
2018-12-31 13:00:00,87.26,87.5,87.26,87.47,4910.0,71.0425,71.2379,71.0425,71.2134,4910.0
2018-12-31 13:30:00,87.48,87.57,87.38,87.5,4336.0,71.2216,71.2949,71.1402,71.2379,4336.0
2018-12-31 14:00:00,87.42,87.51,87.09,87.13,4007.0,71.1727,71.246,70.9041,70.9366,4007.0
2018-12-31 14:30:00,86.95,87.15,86.7,87.12,3600.0,70.7901,70.9529,70.5866,70.9285,3600.0
2018-12-31 15:00:00,87.09,87.19,86.7,86.98,8946.0,70.9041,70.9855,70.5866,70.8145,8946.0
2018-12-31 15:30:00,87.02,88.09,87.01,88.04,79650.0,70.8471,71.7182,70.8389,71.6775,79650.0
2019-01-02 09:30:00,87.26,87.26,84.6,84.93,28623.0,71.0425,71.0425,68.8768,69.1455,28623.0
2019-01-02 10:00:00,85.19,85.7,84.23,84.35,23089.0,69.3572,69.7724,68.5756,68.6733,23089.0
2019-01-02 10:30:00,84.34,84.76,84.26,84.61,20031.0,68.6652,69.0071,68.6,68.885,20031.0
2019-01-02 11:00:00,84.52,84.87,84.3,84.61,15651.0,68.8117,69.0967,68.6326,68.885,15651.0
2019-01-02 11:30:00,84.47,85.04,84.47,84.61,11100.0,68.771,69.2351,68.771,68.885,11100.0
2019-01-02 12:00:00,84.53,84.68,84.2,84.2,8773.0,68.8199,68.942,68.5512,68.5512,8773.0
2019-01-02 12:30:00,84.17,84.43,84.17,84.43,32780.0,68.5268,68.7384,68.5268,68.7384,32780.0
2019-01-02 13:00:00,84.36,84.57,84.11,84.49,9229.0,68.6814,68.8524,68.4779,68.7873,9229.0
2019-01-02 13:30:00,84.46,84.5,84.2,84.26,9569.0,68.7629,68.7954,68.5512,68.6,9569.0
2019-01-02 14:00:00,84.21,84.27,84.0,84.16,9164.0,68.5593,68.6082,68.3884,68.5186,9164.0
2019-01-02 14:30:00,84.23,84.68,84.22,84.39,11212.0,68.5756,68.942,68.5675,68.7059,11212.0
2019-01-02 15:00:00,84.44,84.5,84.15,84.35,28147.0,68.7466,68.7954,68.5105,68.6733,28147.0
2019-01-02 15:30:00,84.32,84.32,83.67,84.26,94474.0,68.6489,68.6489,68.1197,68.6,94474.0
2019-01-03 09:30:00,84.19,85.48,83.92,84.74,42996.0,68.543,69.5933,68.3232,68.9908,42996.0
2019-01-03 10:00:00,84.63,84.72,84.23,84.68,14442.0,68.9013,68.9745,68.5756,68.942,14442.0
2019-01-03 10:30:00,84.56,84.97,84.53,84.74,20531.0,68.8443,69.1781,68.8199,68.9908,20531.0
2019-01-03 11:00:00,84.83,85.09,84.6,84.77,53570.0,69.0641,69.2758,68.8768,69.0152,53570.0
2019-01-03 11:30:00,84.74,85.94,84.74,85.56,23083.0,68.9908,69.9678,68.9908,69.6584,23083.0
2019-01-03 12:00:00,85.5,85.68,85.1,85.59,44532.0,69.6096,69.7561,69.2839,69.6828,44532.0
2019-01-03 12:30:00,85.61,85.75,85.27,85.68,33689.0,69.6991,69.8131,69.4223,69.7561,33689.0
2019-01-03 13:00:00,85.63,85.65,84.9,85.3,28322.0,69.7154,69.7317,69.1211,69.4467,28322.0
2019-01-03 13:30:00,85.31,85.6,85.3,85.39,9902.0,69.4549,69.691,69.4467,69.52,9902.0
2019-01-03 14:00:00,85.36,85.75,85.33,85.75,13343.0,69.4956,69.8131,69.4712,69.8131,13343.0
2019-01-03 14:30:00,85.73,85.78,85.24,85.31,15286.0,69.7968,69.8375,69.3979,69.4549,15286.0
2019-01-03 15:00:00,85.33,85.34,85.01,85.08,22192.0,69.4712,69.4793,69.2106,69.2676,22192.0
2019-01-03 15:30:00,85.18,85.32,84.7,84.89,61712.0,69.349,69.463,68.9583,69.1129,61712.0
2019-01-04 09:30:00,85.66,85.77,85.11,85.71,18106.0,69.7398,69.8294,69.2921,69.7805,18106.0
2019-01-04 10:00:00,85.71,86.14,85.46,86.14,29684.0,69.7805,70.1306,69.577,70.1306,29684.0
2019-01-04 10:30:00,86.12,86.44,85.61,85.69,14286.0,70.1143,70.3749,69.6991,69.7643,14286.0
2019-01-04 11:00:00,85.7,86.03,85.24,85.3,13111.0,69.7724,70.0411,69.3979,69.4467,13111.0
2019-01-04 11:30:00,85.34,85.69,85.3,85.43,9304.0,69.4793,69.7643,69.4467,69.5526,9304.0
2019-01-04 12:00:00,85.46,85.56,85.11,85.55,13738.0,69.577,69.6584,69.2921,69.6503,13738.0
2019-01-04 12:30:00,85.45,85.61,85.33,85.51,18316.0,69.5689,69.6991,69.4712,69.6177,18316.0
2019-01-04 13:00:00,85.57,85.57,85.01,85.1,12163.0,69.6666,69.6666,69.2106,69.2839,12163.0
2019-01-04 13:30:00,85.16,85.21,84.78,84.82,14400.0,69.3328,69.3735,69.0234,69.056,14400.0
2019-01-04 14:00:00,84.9,85.08,84.79,84.88,12134.0,69.1211,69.2676,69.0315,69.1048,12134.0
2019-01-04 14:30:00,84.91,85.15,84.85,84.95,20516.0,69.1292,69.3246,69.0804,69.1618,20516.0
2019-01-04 15:00:00,84.99,85.25,84.96,85.11,27711.0,69.1944,69.406,69.1699,69.2921,27711.0
2019-01-04 15:30:00,85.13,85.27,84.84,84.93,118427.0,69.3083,69.4223,69.0722,69.1455,118427.0
2019-01-07 09:30:00,85.18,86.15,84.78,84.81,22799.0,69.349,70.1388,69.0234,69.0478,22799.0
2019-01-07 10:00:00,84.68,85.32,84.53,85.23,13763.0,68.942,69.463,68.8199,69.3898,13763.0
2019-01-07 10:30:00,85.17,85.37,84.91,85.37,11932.0,69.3409,69.5037,69.1292,69.5037,11932.0
2019-01-07 11:00:00,85.29,85.37,84.94,85.28,9832.0,69.4386,69.5037,69.1537,69.4305,9832.0
2019-01-07 11:30:00,85.21,85.31,85.12,85.24,4785.0,69.3735,69.4549,69.3002,69.3979,4785.0
2019-01-07 12:00:00,85.25,85.5,85.05,85.45,12700.0,69.406,69.6096,69.2432,69.5689,12700.0
2019-01-07 12:30:00,85.39,85.56,85.27,85.35,6368.0,69.52,69.6584,69.4223,69.4875,6368.0
2019-01-07 13:00:00,85.45,85.75,85.36,85.75,5200.0,69.5689,69.8131,69.4956,69.8131,5200.0
2019-01-07 13:30:00,85.67,85.93,85.64,85.7,7830.0,69.748,69.9597,69.7236,69.7724,7830.0
2019-01-07 14:00:00,85.7,85.79,85.31,85.44,6460.0,69.7724,69.8457,69.4549,69.5607,6460.0
2019-01-07 14:30:00,85.4,85.4,84.9,85.1,7275.0,69.5282,69.5282,69.1211,69.2839,7275.0
2019-01-07 15:00:00,85.08,85.33,85.05,85.32,10028.0,69.2676,69.4712,69.2432,69.463,10028.0
2019-01-07 15:30:00,85.32,85.7,85.0,85.16,63552.0,69.463,69.7724,69.2025,69.3328,63552.0
2019-01-08 09:30:00,85.63,86.73,85.27,85.74,13012.0,69.7154,70.611,69.4223,69.805,13012.0
2019-01-08 10:00:00,85.84,85.92,85.52,85.75,10783.0,69.8864,69.9515,69.6259,69.8131,10783.0
2019-01-08 10:30:00,85.73,85.93,85.6,85.93,23328.0,69.7968,69.9597,69.691,69.9597,23328.0
2019-01-08 11:00:00,85.94,86.15,85.91,85.98,43314.0,69.9678,70.1388,69.9434,70.0004,43314.0
2019-01-08 11:30:00,86.04,86.08,85.93,86.02,8980.0,70.0492,70.0818,69.9597,70.0329,8980.0
2019-01-08 12:00:00,86.05,86.29,85.92,86.28,23949.0,70.0574,70.2528,69.9515,70.2446,23949.0
2019-01-08 12:30:00,86.28,86.36,85.96,86.07,20004.0,70.2446,70.3097,69.9841,70.0736,20004.0
2019-01-08 13:00:00,86.13,86.52,86.13,86.51,11126.0,70.1225,70.44,70.1225,70.4319,11126.0
2019-01-08 13:30:00,86.53,86.96,86.52,86.96,27762.0,70.4481,70.7982,70.44,70.7982,27762.0
2019-01-08 14:00:00,86.96,87.3,86.96,86.96,34217.0,70.7982,71.075,70.7982,70.7982,34217.0
2019-01-08 14:30:00,86.96,87.31,86.96,87.31,14143.0,70.7982,71.0832,70.7982,71.0832,14143.0
2019-01-08 15:00:00,87.31,87.4,87.17,87.33,30172.0,71.0832,71.1565,70.9692,71.0995,30172.0
2019-01-08 15:30:00,87.3,87.39,87.07,87.22,80036.0,71.075,71.1483,70.8878,71.0099,80036.0
2019-01-09 09:30:00,87.6,87.68,86.34,87.12,18071.0,71.3193,71.3844,70.2935,70.9285,18071.0
2019-01-09 10:00:00,86.98,87.33,86.95,87.26,9487.0,70.8145,71.0995,70.7901,71.0425,9487.0
2019-01-09 10:30:00,87.3,87.45,86.78,86.94,10715.0,71.075,71.1972,70.6517,70.7819,10715.0
2019-01-09 11:00:00,87.01,87.09,86.66,86.74,9003.0,70.8389,70.9041,70.554,70.6191,9003.0
2019-01-09 11:30:00,86.71,86.79,86.5,86.63,10081.0,70.5947,70.6598,70.4237,70.5296,10081.0
2019-01-09 12:00:00,86.68,87.4,86.57,86.97,39074.0,70.5703,71.1565,70.4807,70.8064,39074.0
2019-01-09 12:30:00,86.89,87.46,86.87,87.17,21736.0,70.7412,71.2053,70.725,70.9692,21736.0
2019-01-09 13:00:00,87.15,87.32,86.95,87.22,11198.0,70.9529,71.0913,70.7901,71.0099,11198.0
2019-01-09 13:30:00,87.29,87.29,86.99,87.08,45843.0,71.0669,71.0669,70.8227,70.8959,45843.0
2019-01-09 14:00:00,87.11,87.44,87.1,87.15,20161.0,70.9204,71.189,70.9122,70.9529,20161.0
2019-01-09 14:30:00,87.15,87.48,87.15,87.45,5642.0,70.9529,71.2216,70.9529,71.1972,5642.0
2019-01-09 15:00:00,87.45,87.53,87.17,87.38,13411.0,71.1972,71.2623,70.9692,71.1402,13411.0
2019-01-09 15:30:00,87.35,87.53,87.21,87.42,61751.0,71.1157,71.2623,71.0018,71.1727,61751.0
2019-01-10 09:30:00,86.95,87.61,86.95,87.06,9166.0,70.7901,71.3274,70.7901,70.8796,9166.0
2019-01-10 10:00:00,87.24,87.67,87.22,87.52,5517.0,71.0262,71.3763,71.0099,71.2542,5517.0
2019-01-10 10:30:00,87.44,87.59,87.3,87.42,7926.0,71.189,71.3111,71.075,71.1727,7926.0
2019-01-10 11:00:00,87.38,87.82,87.19,87.82,10800.0,71.1402,71.4984,70.9855,71.4984,10800.0
2019-01-10 11:30:00,87.83,87.98,87.78,87.84,7530.0,71.5065,71.6287,71.4658,71.5147,7530.0
2019-01-10 12:00:00,87.89,88.64,87.83,88.64,22169.0,71.5554,72.166,71.5065,72.166,22169.0
2019-01-10 12:30:00,88.64,88.7,88.19,88.5,17541.0,72.166,72.2148,71.7996,72.052,17541.0
2019-01-10 13:00:00,88.5,88.52,87.89,88.05,9104.0,72.052,72.0683,71.5554,71.6857,9104.0
2019-01-10 13:30:00,87.97,88.03,87.84,87.93,7647.0,71.6205,71.6694,71.5147,71.588,7647.0
2019-01-10 14:00:00,87.92,88.2,87.81,88.17,4935.0,71.5798,71.8078,71.4903,71.7833,4935.0
2019-01-10 14:30:00,88.21,88.33,88.14,88.33,9443.0,71.8159,71.9136,71.7589,71.9136,9443.0
2019-01-10 15:00:00,88.4,88.44,88.23,88.42,12307.0,71.9706,72.0032,71.8322,71.9869,12307.0
2019-01-10 15:30:00,88.48,88.58,88.11,88.45,55763.0,72.0357,72.1171,71.7345,72.0113,55763.0
2019-01-11 09:30:00,88.44,88.97,87.84,88.69,26479.0,72.0032,72.4347,71.5147,72.2067,26479.0
2019-01-11 10:00:00,88.71,88.76,88.47,88.63,12448.0,72.223,72.2637,72.0276,72.1579,12448.0
2019-01-11 10:30:00,88.54,88.54,88.19,88.39,7800.0,72.0846,72.0846,71.7996,71.9625,7800.0
2019-01-11 11:00:00,88.41,88.66,88.31,88.66,11287.0,71.9787,72.1823,71.8973,72.1823,11287.0
2019-01-11 11:30:00,88.67,88.74,88.14,88.35,19641.0,72.1904,72.2474,71.7589,71.9299,19641.0
2019-01-11 12:00:00,88.35,88.5,88.25,88.32,14180.0,71.9299,72.052,71.8485,71.9055,14180.0
2019-01-11 12:30:00,88.3,88.64,88.29,88.55,14226.0,71.8892,72.166,71.881,72.0927,14226.0
2019-01-11 13:00:00,88.54,88.58,88.31,88.41,9055.0,72.0846,72.1171,71.8973,71.9787,9055.0
2019-01-11 13:30:00,88.41,88.51,88.35,88.42,5344.0,71.9787,72.0602,71.9299,71.9869,5344.0
2019-01-11 14:00:00,88.41,88.44,88.19,88.39,9371.0,71.9787,72.0032,71.7996,71.9625,9371.0
2019-01-11 14:30:00,88.41,88.58,88.37,88.37,12555.0,71.9787,72.1171,71.9462,71.9462,12555.0
2019-01-11 15:00:00,88.39,88.57,88.32,88.33,9094.0,71.9625,72.109,71.9055,71.9136,9094.0
2019-01-11 15:30:00,88.33,88.82,88.29,88.79,76964.0,71.9136,72.3125,71.881,72.2881,76964.0
2019-01-14 09:30:00,88.75,88.91,88.2,88.73,13138.0,72.2556,72.3858,71.8078,72.2393,13138.0
2019-01-14 10:00:00,88.72,88.89,88.66,88.66,8188.0,72.2311,72.3695,72.1823,72.1823,8188.0
2019-01-14 10:30:00,88.67,89.1,88.67,89.03,7033.0,72.1904,72.5405,72.1904,72.4835,7033.0
2019-01-14 11:00:00,89.03,89.04,88.62,88.62,10904.0,72.4835,72.4917,72.1497,72.1497,10904.0
2019-01-14 11:30:00,88.57,88.67,88.43,88.61,9700.0,72.109,72.1904,71.995,72.1416,9700.0
2019-01-14 12:00:00,88.66,88.76,88.53,88.62,9245.0,72.1823,72.2637,72.0764,72.1497,9245.0
2019-01-14 12:30:00,88.62,88.74,88.38,88.44,13752.0,72.1497,72.2474,71.9543,72.0032,13752.0
2019-01-14 13:00:00,88.44,88.55,88.35,88.52,10026.0,72.0032,72.0927,71.9299,72.0683,10026.0
2019-01-14 13:30:00,88.48,88.55,88.38,88.5,14642.0,72.0357,72.0927,71.9543,72.052,14642.0
2019-01-14 14:00:00,88.53,88.58,88.39,88.48,10913.0,72.0764,72.1171,71.9625,72.0357,10913.0
2019-01-14 14:30:00,88.45,88.46,88.25,88.39,7461.0,72.0113,72.0195,71.8485,71.9625,7461.0
2019-01-14 15:00:00,88.43,88.66,88.37,88.42,14093.0,71.995,72.1823,71.9462,71.9869,14093.0
2019-01-14 15:30:00,88.41,88.62,88.28,88.55,60847.0,71.9787,72.1497,71.8729,72.0927,60847.0
2019-01-15 09:30:00,89.25,89.7,88.72,89.58,33918.0,72.6626,73.029,72.2311,72.9313,33918.0
2019-01-15 10:00:00,89.52,89.91,89.29,89.33,27797.0,72.8824,73.2,72.6952,72.7278,27797.0
2019-01-15 10:30:00,89.39,89.92,89.32,89.9,60165.0,72.7766,73.2081,72.7196,73.1918,60165.0
2019-01-15 11:00:00,89.96,90.07,89.83,89.98,21500.0,73.2407,73.3302,73.1348,73.257,21500.0
2019-01-15 11:30:00,90.0,90.03,89.86,89.93,22914.0,73.2732,73.2977,73.1593,73.2162,22914.0
2019-01-15 12:00:00,89.91,90.21,89.9,90.17,13469.0,73.2,73.4442,73.1918,73.4116,13469.0
2019-01-15 12:30:00,90.21,90.29,89.91,90.16,13526.0,73.4442,73.5093,73.2,73.4035,13526.0
2019-01-15 13:00:00,90.09,90.18,89.93,90.18,16078.0,73.3465,73.4198,73.2162,73.4198,16078.0
2019-01-15 13:30:00,90.19,90.4,90.12,90.12,20103.0,73.4279,73.5989,73.3709,73.3709,20103.0
2019-01-15 14:00:00,90.1,90.25,90.01,90.05,24783.0,73.3547,73.4768,73.2814,73.3139,24783.0
2019-01-15 14:30:00,89.99,90.08,89.86,90.06,14159.0,73.2651,73.3384,73.1593,73.3221,14159.0
2019-01-15 15:00:00,90.05,90.17,89.78,89.88,23880.0,73.3139,73.4116,73.0941,73.1755,23880.0
2019-01-15 15:30:00,89.84,90.16,89.8,89.98,96014.0,73.143,73.4035,73.1104,73.257,96014.0
2019-01-16 09:30:00,89.92,90.44,89.38,89.92,12725.0,73.2081,73.6315,72.7685,73.2081,12725.0
2019-01-16 10:00:00,90.01,90.05,89.44,89.78,6610.0,73.2814,73.3139,72.8173,73.0941,6610.0
2019-01-16 10:30:00,89.8,90.07,89.62,90.07,8451.0,73.1104,73.3302,72.9639,73.3302,8451.0
2019-01-16 11:00:00,90.06,90.25,89.76,90.14,24580.0,73.3221,73.4768,73.0778,73.3872,24580.0
2019-01-16 11:30:00,90.18,90.46,90.13,90.46,7198.0,73.4198,73.6477,73.3791,73.6477,7198.0
2019-01-16 12:00:00,90.47,90.72,90.46,90.72,17703.0,73.6559,73.8594,73.6477,73.8594,17703.0
2019-01-16 12:30:00,90.71,90.83,90.7,90.83,8003.0,73.8513,73.949,73.8431,73.949,8003.0
2019-01-16 13:00:00,90.85,91.06,90.79,91.01,10254.0,73.9653,74.1362,73.9164,74.0955,10254.0
2019-01-16 13:30:00,91.02,91.07,90.96,91.06,8442.0,74.1037,74.1444,74.0548,74.1362,8442.0
2019-01-16 14:00:00,91.07,91.57,91.04,91.48,15181.0,74.1444,74.5514,74.12,74.4782,15181.0
2019-01-16 14:30:00,91.45,91.47,91.06,91.11,13249.0,74.4538,74.47,74.1362,74.1769,13249.0
2019-01-16 15:00:00,91.12,91.25,91.03,91.25,14447.0,74.1851,74.2909,74.1118,74.2909,14447.0
2019-01-16 15:30:00,91.24,91.44,91.02,91.36,76001.0,74.2828,74.4456,74.1037,74.3805,76001.0
2019-01-17 09:30:00,90.85,92.08,90.85,91.71,27699.0,73.9653,74.9667,73.9653,74.6654,27699.0
2019-01-17 10:00:00,91.7,91.9,91.41,91.41,7591.0,74.6573,74.8201,74.4212,74.4212,7591.0
2019-01-17 10:30:00,91.55,91.81,91.42,91.69,6400.0,74.5352,74.7468,74.4293,74.6491,6400.0
2019-01-17 11:00:00,91.69,91.83,91.55,91.76,13161.0,74.6491,74.7631,74.5352,74.7061,13161.0
2019-01-17 11:30:00,91.79,91.85,91.59,91.64,14703.0,74.7306,74.7794,74.5677,74.6084,14703.0
2019-01-17 12:00:00,91.6,91.6,91.28,91.38,7550.0,74.5759,74.5759,74.3153,74.3968,7550.0
2019-01-17 12:30:00,91.38,91.55,91.3,91.35,13220.0,74.3968,74.5352,74.3316,74.3723,13220.0
2019-01-17 13:00:00,91.39,91.49,91.3,91.49,10076.0,74.4049,74.4863,74.3316,74.4863,10076.0
2019-01-17 13:30:00,91.52,91.65,91.44,91.65,6181.0,74.5107,74.6166,74.4456,74.6166,6181.0
2019-01-17 14:00:00,91.58,91.67,91.42,91.52,6082.0,74.5596,74.6329,74.4293,74.5107,6082.0
2019-01-17 14:30:00,91.52,91.92,91.5,91.62,12308.0,74.5107,74.8364,74.4945,74.5922,12308.0
2019-01-17 15:00:00,91.67,91.73,91.43,91.73,13291.0,74.6329,74.6817,74.4375,74.6817,13291.0
2019-01-17 15:30:00,91.73,91.86,91.56,91.83,57105.0,74.6817,74.7876,74.5433,74.7631,57105.0
2019-01-18 09:30:00,91.94,92.13,91.21,91.21,18259.0,74.8527,75.0074,74.2584,74.2584,18259.0
2019-01-18 10:00:00,91.3,91.68,91.19,91.6,18685.0,74.3316,74.641,74.2421,74.5759,18685.0
2019-01-18 10:30:00,91.51,91.78,91.25,91.67,13086.0,74.5026,74.7224,74.2909,74.6329,13086.0
2019-01-18 11:00:00,91.64,91.88,91.6,91.88,12536.0,74.6084,74.8038,74.5759,74.8038,12536.0
2019-01-18 11:30:00,91.78,91.88,91.72,91.87,9705.0,74.7224,74.8038,74.6736,74.7957,9705.0
2019-01-18 12:00:00,91.88,92.01,91.77,91.99,14917.0,74.8038,74.9097,74.7143,74.8934,14917.0
2019-01-18 12:30:00,91.98,92.06,91.73,91.75,6178.0,74.8852,74.9504,74.6817,74.698,6178.0
2019-01-18 13:00:00,91.88,91.94,91.72,91.77,19171.0,74.8038,74.8527,74.6736,74.7143,19171.0
2019-01-18 13:30:00,91.75,91.98,91.66,91.78,18312.0,74.698,74.8852,74.6247,74.7224,18312.0
2019-01-18 14:00:00,91.81,91.9,91.77,91.83,11866.0,74.7468,74.8201,74.7143,74.7631,11866.0
2019-01-18 14:30:00,91.84,91.99,91.73,91.93,33244.0,74.7713,74.8934,74.6817,74.8445,33244.0
2019-01-18 15:00:00,91.91,91.91,91.65,91.71,35175.0,74.8283,74.8283,74.6166,74.6654,35175.0
2019-01-18 15:30:00,91.75,92.03,91.67,91.93,95647.0,74.698,74.926,74.6329,74.8445,95647.0
2019-01-22 09:30:00,91.93,92.19,91.56,91.65,8946.0,74.8445,75.0562,74.5433,74.6166,8946.0
2019-01-22 10:00:00,91.55,91.58,91.29,91.46,10161.0,74.5352,74.5596,74.3235,74.4619,10161.0
2019-01-22 10:30:00,91.53,91.53,90.85,90.86,6087.0,74.5189,74.5189,73.9653,73.9734,6087.0
2019-01-22 11:00:00,90.97,91.26,90.95,91.19,6267.0,74.063,74.2991,74.0467,74.2421,6267.0
2019-01-22 11:30:00,91.27,91.39,91.19,91.34,5100.0,74.3072,74.4049,74.2421,74.3642,5100.0
2019-01-22 12:00:00,91.24,91.41,91.16,91.16,8503.0,74.2828,74.4212,74.2176,74.2176,8503.0
2019-01-22 12:30:00,91.15,91.27,90.93,91.17,6905.0,74.2095,74.3072,74.0304,74.2258,6905.0
2019-01-22 13:00:00,91.14,91.35,90.92,91.34,9756.0,74.2014,74.3723,74.0223,74.3642,9756.0
2019-01-22 13:30:00,91.28,91.96,91.28,91.84,10983.0,74.3153,74.869,74.3153,74.7713,10983.0
2019-01-22 14:00:00,91.81,91.81,91.1,91.11,16953.0,74.7468,74.7468,74.1688,74.1769,16953.0
2019-01-22 14:30:00,91.08,91.16,90.85,91.16,8442.0,74.1525,74.2176,73.9653,74.2176,8442.0
2019-01-22 15:00:00,91.18,91.36,90.96,91.29,15718.0,74.2339,74.3805,74.0548,74.3235,15718.0
2019-01-22 15:30:00,91.28,91.79,90.99,91.71,60191.0,74.3153,74.7306,74.0792,74.6654,60191.0
2019-01-23 09:30:00,92.19,92.29,91.83,92.07,20027.0,75.0562,75.1376,74.7631,74.9585,20027.0
2019-01-23 10:00:00,92.14,92.36,91.79,91.84,38151.0,75.0155,75.1946,74.7306,74.7713,38151.0
2019-01-23 10:30:00,91.93,92.11,91.86,92.07,15704.0,74.8445,74.9911,74.7876,74.9585,15704.0
2019-01-23 11:00:00,92.06,92.3,92.02,92.3,18970.0,74.9504,75.1458,74.9178,75.1458,18970.0
2019-01-23 11:30:00,92.27,92.36,92.08,92.16,12110.0,75.1214,75.1946,74.9667,75.0318,12110.0
2019-01-23 12:00:00,92.12,92.24,91.77,91.96,21762.0,74.9992,75.0969,74.7143,74.869,21762.0
2019-01-23 12:30:00,92.02,92.26,92.0,92.0,13514.0,74.9178,75.1132,74.9015,74.9015,13514.0
2019-01-23 13:00:00,92.01,92.11,91.91,91.91,12325.0,74.9097,74.9911,74.8283,74.8283,12325.0
2019-01-23 13:30:00,91.95,92.07,91.91,92.0,8041.0,74.8608,74.9585,74.8283,74.9015,8041.0
2019-01-23 14:00:00,92.02,92.11,91.82,92.08,15141.0,74.9178,74.9911,74.755,74.9667,15141.0
2019-01-23 14:30:00,92.02,92.09,91.89,92.09,12338.0,74.9178,74.9748,74.812,74.9748,12338.0
2019-01-23 15:00:00,92.09,92.2,91.98,92.18,27148.0,74.9748,75.0644,74.8852,75.0481,27148.0
2019-01-23 15:30:00,92.2,92.63,92.09,92.54,98874.0,75.0644,75.4144,74.9748,75.3412,98874.0
2019-01-24 09:30:00,92.31,92.56,91.7,92.2,11610.0,75.1539,75.3575,74.6573,75.0644,11610.0
2019-01-24 10:00:00,92.17,92.39,92.04,92.39,10579.0,75.0399,75.219,74.9341,75.219,10579.0
2019-01-24 10:30:00,92.49,92.7,92.28,92.66,49251.0,75.3005,75.4714,75.1295,75.4389,49251.0
2019-01-24 11:00:00,92.68,92.71,92.48,92.52,27747.0,75.4552,75.4796,75.2923,75.3249,27747.0
2019-01-24 11:30:00,92.5,92.64,92.36,92.55,24361.0,75.3086,75.4226,75.1946,75.3493,24361.0
2019-01-24 12:00:00,92.5,92.6,92.38,92.42,18291.0,75.3086,75.39,75.2109,75.2435,18291.0
2019-01-24 12:30:00,92.4,92.56,92.39,92.53,17560.0,75.2272,75.3575,75.219,75.333,17560.0
2019-01-24 13:00:00,92.49,92.52,92.28,92.38,27879.0,75.3005,75.3249,75.1295,75.2109,27879.0
2019-01-24 13:30:00,92.36,92.4,92.18,92.3,93369.0,75.1946,75.2272,75.0481,75.1458,93369.0
2019-01-24 14:00:00,92.29,92.42,92.29,92.34,12972.0,75.1376,75.2435,75.1376,75.1783,12972.0
2019-01-24 14:30:00,92.33,92.42,92.3,92.39,30884.0,75.1702,75.2435,75.1458,75.219,30884.0
2019-01-24 15:00:00,92.39,92.57,92.38,92.48,20468.0,75.219,75.3656,75.2109,75.2923,20468.0
2019-01-24 15:30:00,92.47,92.6,92.23,92.33,55291.0,75.2842,75.39,75.0888,75.1702,55291.0
2019-01-25 09:30:00,92.61,93.13,92.61,92.73,23689.0,75.3982,75.8215,75.3982,75.4959,23689.0
2019-01-25 10:00:00,92.79,93.03,92.67,92.9,32492.0,75.5447,75.7401,75.447,75.6343,32492.0
2019-01-25 10:30:00,92.94,93.1,92.83,93.03,7429.0,75.6668,75.7971,75.5773,75.7401,7429.0
2019-01-25 11:00:00,93.15,93.36,93.02,93.29,5262.0,75.8378,76.0088,75.732,75.9518,5262.0
2019-01-25 11:30:00,93.29,93.29,93.1,93.15,14003.0,75.9518,75.9518,75.7971,75.8378,14003.0
2019-01-25 12:00:00,93.14,93.15,92.98,93.06,27845.0,75.8297,75.8378,75.6994,75.7645,27845.0
2019-01-25 12:30:00,93.06,93.15,92.98,93.11,13569.0,75.7645,75.8378,75.6994,75.8052,13569.0
2019-01-25 13:00:00,93.09,93.35,93.03,93.28,34419.0,75.789,76.0006,75.7401,75.9436,34419.0
2019-01-25 13:30:00,93.24,93.26,93.05,93.26,13976.0,75.9111,75.9274,75.7564,75.9274,13976.0
2019-01-25 14:00:00,93.28,93.32,93.16,93.27,15252.0,75.9436,75.9762,75.8459,75.9355,15252.0
2019-01-25 14:30:00,93.23,93.4,93.15,93.28,27269.0,75.9029,76.0413,75.8378,75.9436,27269.0
2019-01-25 15:00:00,93.27,93.53,93.04,93.11,26734.0,75.9355,76.1472,75.7482,75.8052,26734.0
2019-01-25 15:30:00,93.08,93.53,92.91,93.46,116722.0,75.7808,76.1472,75.6424,76.0902,116722.0
2019-01-28 09:30:00,93.19,93.63,93.18,93.43,51354.0,75.8704,76.2286,75.8622,76.0658,51354.0
2019-01-28 10:00:00,93.4,94.05,93.31,94.0,28761.0,76.0413,76.5705,75.9681,76.5298,28761.0
2019-01-28 10:30:00,94.0,94.06,93.87,94.05,12296.0,76.5298,76.5787,76.424,76.5705,12296.0
2019-01-28 11:00:00,93.96,94.14,93.82,94.0,76413.0,76.4973,76.6438,76.3833,76.5298,76413.0
2019-01-28 11:30:00,94.09,94.22,93.79,94.13,35958.0,76.6031,76.7089,76.3589,76.6357,35958.0
2019-01-28 12:00:00,94.13,94.41,94.11,94.13,24688.0,76.6357,76.8636,76.6194,76.6357,24688.0
2019-01-28 12:30:00,94.12,94.38,94.02,94.31,8486.0,76.6275,76.8392,76.5461,76.7822,8486.0
2019-01-28 13:00:00,94.32,94.42,94.26,94.39,24298.0,76.7904,76.8718,76.7415,76.8473,24298.0
2019-01-28 13:30:00,94.41,94.66,94.4,94.56,8037.0,76.8636,77.0672,76.8555,76.9857,8037.0
2019-01-28 14:00:00,94.54,94.55,94.25,94.47,47091.0,76.9695,76.9776,76.7334,76.9125,47091.0
2019-01-28 14:30:00,94.4,94.83,94.4,94.78,8444.0,76.8555,77.2056,76.8555,77.1649,8444.0
2019-01-28 15:00:00,94.8,94.89,94.64,94.69,18814.0,77.1811,77.2544,77.0509,77.0916,18814.0
2019-01-28 15:30:00,94.68,94.92,94.43,94.75,98500.0,77.0834,77.2788,76.8799,77.1404,98500.0
2019-01-29 09:30:00,94.71,95.5,94.71,95.39,13934.0,77.1079,77.751,77.1079,77.6615,13934.0
2019-01-29 10:00:00,95.36,95.57,95.12,95.57,39459.0,77.6371,77.808,77.4417,77.808,39459.0
2019-01-29 10:30:00,95.57,95.66,95.48,95.54,41298.0,77.808,77.8813,77.7348,77.7836,41298.0
2019-01-29 11:00:00,95.55,95.91,95.39,95.68,120642.0,77.7918,78.0848,77.6615,77.8976,120642.0
2019-01-29 11:30:00,95.66,95.97,95.64,95.96,59811.0,77.8813,78.1337,77.865,78.1256,59811.0
2019-01-29 12:00:00,95.94,96.07,95.75,95.81,87357.0,78.1093,78.2151,77.9546,78.0034,87357.0
2019-01-29 12:30:00,95.78,95.78,95.54,95.65,24766.0,77.979,77.979,77.7836,77.8732,24766.0
2019-01-29 13:00:00,95.69,95.72,95.39,95.5,20369.0,77.9057,77.9302,77.6615,77.751,20369.0
2019-01-29 13:30:00,95.54,95.63,95.42,95.62,15711.0,77.7836,77.8569,77.6859,77.8487,15711.0
2019-01-29 14:00:00,95.59,95.69,95.46,95.57,40455.0,77.8243,77.9057,77.7185,77.808,40455.0
2019-01-29 14:30:00,95.55,95.79,95.54,95.68,67145.0,77.7918,77.9871,77.7836,77.8976,67145.0
2019-01-29 15:00:00,95.65,95.85,95.52,95.79,44680.0,77.8732,78.036,77.7673,77.9871,44680.0
2019-01-29 15:30:00,95.81,96.12,95.48,96.0,130138.0,78.0034,78.2558,77.7348,78.1581,130138.0
2019-01-30 09:30:00,95.8,96.13,95.8,96.1,9800.0,77.9953,78.264,77.9953,78.2395,9800.0
2019-01-30 10:00:00,96.14,96.74,96.06,96.57,14751.0,78.2721,78.7606,78.207,78.6222,14751.0
2019-01-30 10:30:00,96.57,96.86,96.49,96.72,12214.0,78.6222,78.8583,78.5571,78.7443,12214.0
2019-01-30 11:00:00,96.73,96.87,96.46,96.54,17998.0,78.7524,78.8664,78.5326,78.5978,17998.0
2019-01-30 11:30:00,96.51,96.67,96.44,96.57,20844.0,78.5733,78.7036,78.5163,78.6222,20844.0
2019-01-30 12:00:00,96.62,96.84,96.62,96.74,14213.0,78.6629,78.842,78.6629,78.7606,14213.0
2019-01-30 12:30:00,96.72,96.75,96.61,96.66,14918.0,78.7443,78.7687,78.6547,78.6955,14918.0
2019-01-30 13:00:00,96.68,96.84,96.46,96.51,31375.0,78.7117,78.842,78.5326,78.5733,31375.0
2019-01-30 13:30:00,96.55,96.6,96.22,96.25,9347.0,78.6059,78.6466,78.3372,78.3617,9347.0
2019-01-30 14:00:00,96.2,96.88,96.2,96.53,24816.0,78.3209,78.8746,78.3209,78.5896,24816.0
2019-01-30 14:30:00,96.56,96.78,96.33,96.78,8207.0,78.614,78.7932,78.4268,78.7932,8207.0
2019-01-30 15:00:00,96.81,96.81,96.31,96.42,11893.0,78.8176,78.8176,78.4105,78.5001,11893.0
2019-01-30 15:30:00,96.4,96.58,96.27,96.57,83655.0,78.4838,78.6303,78.3779,78.6222,83655.0
2019-01-31 09:30:00,96.45,96.45,95.23,95.8,43682.0,78.5245,78.5245,77.5312,77.9953,43682.0
2019-01-31 10:00:00,95.87,96.51,95.85,96.27,67699.0,78.0523,78.5733,78.036,78.3779,67699.0
2019-01-31 10:30:00,96.3,96.55,95.93,95.93,29595.0,78.4024,78.6059,78.1011,78.1011,29595.0
2019-01-31 11:00:00,95.93,96.59,95.85,96.46,34060.0,78.1011,78.6385,78.036,78.5326,34060.0
2019-01-31 11:30:00,96.51,96.67,96.41,96.45,29995.0,78.5733,78.7036,78.4919,78.5245,29995.0
2019-01-31 12:00:00,96.53,96.68,96.35,96.48,20845.0,78.5896,78.7117,78.4431,78.5489,20845.0
2019-01-31 12:30:00,96.53,96.54,96.23,96.42,11833.0,78.5896,78.5978,78.3454,78.5001,11833.0
2019-01-31 13:00:00,96.48,96.55,96.35,96.37,14635.0,78.5489,78.6059,78.4431,78.4594,14635.0
2019-01-31 13:30:00,96.42,96.51,96.14,96.14,21479.0,78.5001,78.5733,78.2721,78.2721,21479.0
2019-01-31 14:00:00,96.15,96.41,96.1,96.28,21460.0,78.2802,78.4919,78.2395,78.3861,21460.0
2019-01-31 14:30:00,96.29,96.61,96.24,96.39,23323.0,78.3942,78.6547,78.3535,78.4756,23323.0
2019-01-31 15:00:00,96.38,96.42,95.94,96.19,73529.0,78.4675,78.5001,78.1093,78.3128,73529.0
2019-01-31 15:30:00,96.16,97.08,96.15,96.92,178749.0,78.2884,79.0374,78.2802,78.9071,178749.0
2019-02-01 09:30:00,97.86,98.93,96.34,96.8,85885.0,79.6724,80.5436,78.4349,78.8094,85885.0
2019-02-01 10:00:00,96.68,97.0,96.36,96.48,51873.0,78.7117,78.9723,78.4512,78.5489,51873.0
2019-02-01 10:30:00,96.46,96.63,95.46,95.53,56450.0,78.5326,78.671,77.7185,77.7755,56450.0
2019-02-01 11:00:00,95.59,95.75,95.24,95.52,48022.0,77.8243,77.9546,77.5394,77.7673,48022.0
2019-02-01 11:30:00,95.51,95.8,95.09,95.78,45832.0,77.7592,77.9953,77.4172,77.979,45832.0
2019-02-01 12:00:00,95.81,96.02,95.69,95.93,53873.0,78.0034,78.1744,77.9057,78.1011,53873.0
2019-02-01 12:30:00,95.88,96.12,95.81,95.96,56013.0,78.0604,78.2558,78.0034,78.1256,56013.0
2019-02-01 13:00:00,95.9,96.11,95.82,96.03,73930.0,78.0767,78.2477,78.0116,78.1825,73930.0
2019-02-01 13:30:00,96.03,96.22,95.99,96.08,16900.0,78.1825,78.3372,78.15,78.2233,16900.0
2019-02-01 14:00:00,96.05,96.23,95.91,96.19,21905.0,78.1988,78.3454,78.0848,78.3128,21905.0
2019-02-01 14:30:00,96.19,96.49,96.16,96.24,22405.0,78.3128,78.5571,78.2884,78.3535,22405.0
2019-02-01 15:00:00,96.26,96.26,95.85,96.22,32963.0,78.3698,78.3698,78.036,78.3372,32963.0
2019-02-01 15:30:00,96.29,96.85,96.29,96.65,100647.0,78.3942,78.8501,78.3942,78.6873,100647.0
2019-02-04 09:30:00,97.03,97.17,96.27,96.39,25750.0,78.9967,79.1107,78.3779,78.4756,25750.0
2019-02-04 10:00:00,96.38,96.39,95.87,96.1,12279.0,78.4675,78.4756,78.0523,78.2395,12279.0
2019-02-04 10:30:00,96.19,96.92,96.19,96.66,6700.0,78.3128,78.9071,78.3128,78.6955,6700.0
2019-02-04 11:00:00,96.68,96.87,96.6,96.75,10710.0,78.7117,78.8664,78.6466,78.7687,10710.0
2019-02-04 11:30:00,96.82,96.97,96.73,96.92,10153.0,78.8257,78.9478,78.7524,78.9071,10153.0
2019-02-04 12:00:00,96.95,97.12,96.84,97.0,13771.0,78.9316,79.07,78.842,78.9723,13771.0
2019-02-04 12:30:00,97.01,97.1,96.86,96.9,15995.0,78.9804,79.0537,78.8583,78.8909,15995.0
2019-02-04 13:00:00,96.94,97.09,96.85,97.07,11568.0,78.9234,79.0455,78.8501,79.0293,11568.0
2019-02-04 13:30:00,97.06,97.21,96.97,97.13,17781.0,79.0211,79.1432,78.9478,79.0781,17781.0
2019-02-04 14:00:00,97.13,97.19,96.93,96.98,24910.0,79.0781,79.127,78.9153,78.956,24910.0
2019-02-04 14:30:00,97.01,97.05,96.89,97.04,18359.0,78.9804,79.013,78.8827,79.0048,18359.0
2019-02-04 15:00:00,97.06,97.06,96.75,96.79,32229.0,79.0211,79.0211,78.7687,78.8013,32229.0
2019-02-04 15:30:00,96.79,97.18,96.7,97.15,84309.0,78.8013,79.1188,78.728,79.0944,84309.0
2019-02-05 09:30:00,97.17,97.34,96.64,96.97,23271.0,79.1107,79.2491,78.6792,78.9478,23271.0
2019-02-05 10:00:00,96.98,96.98,96.61,96.66,9988.0,78.956,78.956,78.6547,78.6955,9988.0
2019-02-05 10:30:00,96.71,96.98,96.66,96.96,32491.0,78.7362,78.956,78.6955,78.9397,32491.0
2019-02-05 11:00:00,96.95,97.47,96.92,97.36,21191.0,78.9316,79.3549,78.9071,79.2654,21191.0
2019-02-05 11:30:00,97.3,97.3,97.06,97.14,12394.0,79.2165,79.2165,79.0211,79.0862,12394.0
2019-02-05 12:00:00,97.13,97.36,97.01,97.23,10923.0,79.0781,79.2654,78.9804,79.1595,10923.0
2019-02-05 12:30:00,97.26,97.38,97.2,97.27,8612.0,79.1839,79.2816,79.1351,79.1921,8612.0
2019-02-05 13:00:00,97.31,97.47,97.19,97.47,9958.0,79.2247,79.3549,79.127,79.3549,9958.0
2019-02-05 13:30:00,97.48,97.51,97.38,97.47,27795.0,79.3631,79.3875,79.2816,79.3549,27795.0
2019-02-05 14:00:00,97.44,97.82,97.43,97.8,20407.0,79.3305,79.6399,79.3224,79.6236,20407.0
2019-02-05 14:30:00,97.78,97.82,97.59,97.72,17980.0,79.6073,79.6399,79.4526,79.5585,17980.0
2019-02-05 15:00:00,97.74,97.81,97.56,97.66,21793.0,79.5747,79.6317,79.4282,79.5096,21793.0
2019-02-05 15:30:00,97.62,98.06,97.62,97.96,110828.0,79.477,79.8353,79.477,79.7538,110828.0
2019-02-06 09:30:00,97.89,98.4,97.53,97.95,23599.0,79.6969,80.1121,79.4038,79.7457,23599.0
2019-02-06 10:00:00,97.96,98.34,97.9,98.17,16083.0,79.7538,80.0632,79.705,79.9248,16083.0
2019-02-06 10:30:00,98.17,98.17,97.74,97.88,20464.0,79.9248,79.9248,79.5747,79.6887,20464.0
2019-02-06 11:00:00,97.88,97.92,97.47,97.7,20506.0,79.6887,79.7213,79.3549,79.5422,20506.0
2019-02-06 11:30:00,97.68,97.84,97.58,97.82,13987.0,79.5259,79.6562,79.4445,79.6399,13987.0
2019-02-06 12:00:00,97.78,97.88,97.69,97.79,5470.0,79.6073,79.6887,79.534,79.6154,5470.0
2019-02-06 12:30:00,97.77,97.89,97.76,97.86,5600.0,79.5992,79.6969,79.591,79.6724,5600.0
2019-02-06 13:00:00,97.85,97.94,97.71,97.8,8337.0,79.6643,79.7376,79.5503,79.6236,8337.0
2019-02-06 13:30:00,97.8,97.91,97.78,97.89,5101.0,79.6236,79.7131,79.6073,79.6969,5101.0
2019-02-06 14:00:00,97.92,97.97,97.85,97.86,5218.0,79.7213,79.762,79.6643,79.6724,5218.0
2019-02-06 14:30:00,97.89,97.95,97.45,97.89,16253.0,79.6969,79.7457,79.3386,79.6969,16253.0
2019-02-06 15:00:00,97.88,98.08,97.83,98.06,11400.0,79.6887,79.8515,79.648,79.8353,11400.0
2019-02-06 15:30:00,98.01,98.24,97.9,98.18,66733.0,79.7946,79.9818,79.705,79.933,66733.0
2019-02-07 09:30:00,97.74,98.21,97.48,98.21,6688.0,79.5747,79.9574,79.3631,79.9574,6688.0
2019-02-07 10:00:00,98.13,98.91,98.05,98.75,9403.0,79.8923,80.5273,79.8271,80.397,9403.0
2019-02-07 10:30:00,98.75,98.84,98.28,98.48,16685.0,80.397,80.4703,80.0144,80.1772,16685.0
2019-02-07 11:00:00,98.51,98.79,98.4,98.79,10090.0,80.2016,80.4296,80.1121,80.4296,10090.0
2019-02-07 11:30:00,98.81,98.96,98.68,98.94,13724.0,80.4459,80.568,80.34,80.5517,13724.0
2019-02-07 12:00:00,98.82,98.85,98.64,98.76,13026.0,80.454,80.4784,80.3075,80.4052,13026.0
2019-02-07 12:30:00,98.78,98.78,98.54,98.6,6500.0,80.4214,80.4214,80.2261,80.2749,6500.0
2019-02-07 13:00:00,98.62,98.73,98.6,98.69,8130.0,80.2912,80.3807,80.2749,80.3482,8130.0
2019-02-07 13:30:00,98.72,98.82,98.6,98.74,10782.0,80.3726,80.454,80.2749,80.3889,10782.0
2019-02-07 14:00:00,98.68,98.88,98.62,98.88,6217.0,80.34,80.5029,80.2912,80.5029,6217.0
2019-02-07 14:30:00,98.89,98.98,98.56,98.66,10826.0,80.511,80.5843,80.2423,80.3238,10826.0
2019-02-07 15:00:00,98.67,98.91,98.58,98.84,14403.0,80.3319,80.5273,80.2586,80.4703,14403.0
2019-02-07 15:30:00,98.86,99.24,98.81,99.15,109540.0,80.4866,80.796,80.4459,80.7227,109540.0
2019-02-08 09:30:00,98.95,99.84,98.95,99.47,27930.0,80.5599,81.2844,80.5599,80.9832,27930.0
2019-02-08 10:00:00,99.45,99.45,98.94,98.94,10014.0,80.9669,80.9669,80.5517,80.5517,10014.0
2019-02-08 10:30:00,98.9,99.0,98.76,98.99,5354.0,80.5191,80.6006,80.4052,80.5924,5354.0
2019-02-08 11:00:00,98.96,98.98,98.76,98.82,11000.0,80.568,80.5843,80.4052,80.454,11000.0
2019-02-08 11:30:00,98.92,99.04,98.56,99.0,18883.0,80.5354,80.6331,80.2423,80.6006,18883.0
2019-02-08 12:00:00,98.92,99.04,98.71,98.89,13911.0,80.5354,80.6331,80.3645,80.511,13911.0
2019-02-08 12:30:00,98.86,99.07,98.86,99.05,6200.0,80.4866,80.6576,80.4866,80.6413,6200.0
2019-02-08 13:00:00,98.99,99.09,98.86,98.96,6300.0,80.5924,80.6738,80.4866,80.568,6300.0
2019-02-08 13:30:00,98.93,99.03,98.84,98.87,7471.0,80.5436,80.625,80.4703,80.4947,7471.0
2019-02-08 14:00:00,98.97,99.17,98.85,98.98,17260.0,80.5761,80.739,80.4784,80.5843,17260.0
2019-02-08 14:30:00,99.02,99.25,98.97,99.05,16989.0,80.6168,80.8041,80.5761,80.6413,16989.0
2019-02-08 15:00:00,99.09,99.36,99.01,99.22,21746.0,80.6738,80.8937,80.6087,80.7797,21746.0
2019-02-08 15:30:00,99.2,99.29,98.73,98.95,188734.0,80.7634,80.8367,80.3807,80.5599,188734.0
2019-02-11 09:30:00,99.29,99.52,99.01,99.38,15170.0,80.8367,81.0239,80.6087,80.9099,15170.0
2019-02-11 10:00:00,99.34,99.82,99.26,99.67,21769.0,80.8774,81.2682,80.8122,81.146,21769.0
2019-02-11 10:30:00,99.66,99.84,99.47,99.52,13839.0,81.1379,81.2844,80.9832,81.0239,13839.0
2019-02-11 11:00:00,99.58,99.69,99.41,99.49,11813.0,81.0728,81.1623,80.9344,80.9995,11813.0
2019-02-11 11:30:00,99.48,99.96,99.38,99.8,21276.0,80.9914,81.3821,80.9099,81.2519,21276.0
2019-02-11 12:00:00,99.8,99.96,99.69,99.74,16208.0,81.2519,81.3821,81.1623,81.203,16208.0
2019-02-11 12:30:00,99.72,99.82,99.6,99.81,20950.0,81.1867,81.2682,81.089,81.26,20950.0
2019-02-11 13:00:00,99.8,99.8,99.51,99.51,17810.0,81.2519,81.2519,81.0158,81.0158,17810.0
2019-02-11 13:30:00,99.52,99.52,99.29,99.42,14033.0,81.0239,81.0239,80.8367,80.9425,14033.0
2019-02-11 14:00:00,99.43,99.43,99.17,99.17,10664.0,80.9506,80.9506,80.739,80.739,10664.0
2019-02-11 14:30:00,99.15,99.23,99.05,99.22,19746.0,80.7227,80.7878,80.6413,80.7797,19746.0
2019-02-11 15:00:00,99.26,99.51,99.22,99.43,45786.0,80.8122,81.0158,80.7797,80.9506,45786.0
2019-02-11 15:30:00,99.46,99.5,99.15,99.28,87449.0,80.9751,81.0076,80.7227,80.8285,87449.0
2019-02-12 09:30:00,99.28,99.41,98.03,98.57,26540.0,80.8285,80.9344,79.8108,80.2505,26540.0
2019-02-12 10:00:00,98.43,98.62,98.06,98.4,40330.0,80.1365,80.2912,79.8353,80.1121,40330.0
2019-02-12 10:30:00,98.34,98.34,98.03,98.2,30396.0,80.0632,80.0632,79.8108,79.9492,30396.0
2019-02-12 11:00:00,98.2,98.28,97.74,97.81,28037.0,79.9492,80.0144,79.5747,79.6317,28037.0
2019-02-12 11:30:00,97.84,97.87,97.61,97.82,16540.0,79.6562,79.6806,79.4689,79.6399,16540.0
2019-02-12 12:00:00,97.85,97.96,97.41,97.68,48523.0,79.6643,79.7538,79.3061,79.5259,48523.0
2019-02-12 12:30:00,97.72,97.9,97.61,97.67,38958.0,79.5585,79.705,79.4689,79.5177,38958.0
2019-02-12 13:00:00,97.64,97.83,97.62,97.74,16125.0,79.4933,79.648,79.477,79.5747,16125.0
2019-02-12 13:30:00,97.74,98.09,97.73,98.02,10023.0,79.5747,79.8597,79.5666,79.8027,10023.0
2019-02-12 14:00:00,97.99,98.04,97.76,97.9,16414.0,79.7783,79.819,79.591,79.705,16414.0
2019-02-12 14:30:00,97.88,98.34,97.84,98.34,14933.0,79.6887,80.0632,79.6562,80.0632,14933.0
2019-02-12 15:00:00,98.31,98.35,98.14,98.23,20061.0,80.0388,80.0714,79.9004,79.9737,20061.0
2019-02-12 15:30:00,98.22,98.24,97.87,97.93,65623.0,79.9655,79.9818,79.6806,79.7294,65623.0
2019-02-13 09:30:00,97.69,98.5,97.69,97.74,15159.0,79.534,80.1935,79.534,79.5747,15159.0
2019-02-13 10:00:00,97.67,98.19,97.38,98.07,20967.0,79.5177,79.9411,79.2816,79.8434,20967.0
2019-02-13 10:30:00,98.04,98.13,97.78,97.87,16183.0,79.819,79.8923,79.6073,79.6806,16183.0
2019-02-13 11:00:00,97.78,98.1,97.76,98.06,18416.0,79.6073,79.8678,79.591,79.8353,18416.0
2019-02-13 11:30:00,98.09,98.28,97.87,98.25,16294.0,79.8597,80.0144,79.6806,79.99,16294.0
2019-02-13 12:00:00,98.27,98.51,98.19,98.47,22245.0,80.0062,80.2016,79.9411,80.1691,22245.0
2019-02-13 12:30:00,98.43,98.54,98.29,98.5,10731.0,80.1365,80.2261,80.0225,80.1935,10731.0
2019-02-13 13:00:00,98.52,98.64,98.45,98.58,9709.0,80.2098,80.3075,80.1528,80.2586,9709.0
2019-02-13 13:30:00,98.55,98.67,98.23,98.31,14400.0,80.2342,80.3319,79.9737,80.0388,14400.0
2019-02-13 14:00:00,98.3,98.61,98.28,98.59,12361.0,80.0307,80.283,80.0144,80.2668,12361.0
2019-02-13 14:30:00,98.56,98.64,98.43,98.47,17677.0,80.2423,80.3075,80.1365,80.1691,17677.0
2019-02-13 15:00:00,98.5,98.72,98.47,98.49,24896.0,80.1935,80.3726,80.1691,80.1853,24896.0
2019-02-13 15:30:00,98.52,98.8,98.52,98.77,61170.0,80.2098,80.4377,80.2098,80.4133,61170.0
2019-02-14 09:30:00,98.81,99.26,98.32,98.51,10982.0,80.4459,80.8122,80.0469,80.2016,10982.0
2019-02-14 10:00:00,98.5,99.09,98.5,99.0,16421.0,80.1935,80.6738,80.1935,80.6006,16421.0
2019-02-14 10:30:00,99.0,99.11,98.42,98.56,25991.0,80.6006,80.6901,80.1284,80.2423,25991.0
2019-02-14 11:00:00,98.6,98.6,98.29,98.52,14622.0,80.2749,80.2749,80.0225,80.2098,14622.0
2019-02-14 11:30:00,98.55,98.78,98.49,98.63,19764.0,80.2342,80.4214,80.1853,80.2993,19764.0
2019-02-14 12:00:00,98.63,99.03,98.59,98.93,15705.0,80.2993,80.625,80.2668,80.5436,15705.0
2019-02-14 12:30:00,98.98,99.15,98.91,99.04,10940.0,80.5843,80.7227,80.5273,80.6331,10940.0
2019-02-14 13:00:00,99.06,99.11,98.89,99.01,9588.0,80.6494,80.6901,80.511,80.6087,9588.0
2019-02-14 13:30:00,99.04,99.18,98.99,99.02,12082.0,80.6331,80.7471,80.5924,80.6168,12082.0
2019-02-14 14:00:00,99.02,99.05,98.9,98.95,17929.0,80.6168,80.6413,80.5191,80.5599,17929.0
2019-02-14 14:30:00,98.91,99.12,98.88,99.02,14730.0,80.5273,80.6983,80.5029,80.6168,14730.0
2019-02-14 15:00:00,99.01,99.27,98.93,99.03,30169.0,80.6087,80.8204,80.5436,80.625,30169.0
2019-02-14 15:30:00,99.04,99.17,98.52,98.63,126265.0,80.6331,80.739,80.2098,80.2993,126265.0
2019-02-15 09:30:00,98.92,99.11,98.48,98.89,8453.0,80.5354,80.6901,80.1772,80.511,8453.0
2019-02-15 10:00:00,98.85,99.26,98.67,99.03,9014.0,80.4784,80.8122,80.3319,80.625,9014.0
2019-02-15 10:30:00,99.0,99.24,98.98,99.24,8761.0,80.6006,80.796,80.5843,80.796,8761.0
2019-02-15 11:00:00,99.24,99.34,99.1,99.17,11629.0,80.796,80.8774,80.682,80.739,11629.0
2019-02-15 11:30:00,99.22,99.27,98.89,98.94,14070.0,80.7797,80.8204,80.511,80.5517,14070.0
2019-02-15 12:00:00,98.98,99.07,98.83,98.99,15400.0,80.5843,80.6576,80.4622,80.5924,15400.0
2019-02-15 12:30:00,98.97,99.12,98.92,99.08,12981.0,80.5761,80.6983,80.5354,80.6657,12981.0
2019-02-15 13:00:00,99.04,99.12,98.85,98.88,23018.0,80.6331,80.6983,80.4784,80.5029,23018.0
2019-02-15 13:30:00,98.93,99.0,98.82,98.85,12954.0,80.5436,80.6006,80.454,80.4784,12954.0
2019-02-15 14:00:00,98.84,98.92,98.75,98.81,20353.0,80.4703,80.5354,80.397,80.4459,20353.0
2019-02-15 14:30:00,98.79,98.81,98.51,98.68,14202.0,80.4296,80.4459,80.2016,80.34,14202.0
2019-02-15 15:00:00,98.65,98.65,98.45,98.59,22217.0,80.3156,80.3156,80.1528,80.2668,22217.0
2019-02-15 15:30:00,98.58,98.84,98.55,98.72,112534.0,80.2586,80.4703,80.2342,80.3726,112534.0
2019-02-19 09:30:00,98.66,99.06,98.45,98.45,30980.0,80.3238,80.6494,80.1528,80.1528,30980.0
2019-02-19 10:00:00,98.61,98.82,98.56,98.71,22809.0,80.283,80.454,80.2423,80.3645,22809.0
2019-02-19 10:30:00,98.77,99.04,98.59,98.92,19172.0,80.4133,80.6331,80.2668,80.5354,19172.0
2019-02-19 11:00:00,98.9,99.06,98.76,98.82,18374.0,80.5191,80.6494,80.4052,80.454,18374.0
2019-02-19 11:30:00,98.9,98.92,98.67,98.82,32801.0,80.5191,80.5354,80.3319,80.454,32801.0
2019-02-19 12:00:00,98.82,98.82,98.5,98.53,26509.0,80.454,80.454,80.1935,80.2179,26509.0
2019-02-19 12:30:00,98.56,98.58,98.38,98.45,17942.0,80.2423,80.2586,80.0958,80.1528,17942.0
2019-02-19 13:00:00,98.48,98.48,98.16,98.2,21828.0,80.1772,80.1772,79.9167,79.9492,21828.0
2019-02-19 13:30:00,98.17,98.22,97.99,98.1,33528.0,79.9248,79.9655,79.7783,79.8678,33528.0
2019-02-19 14:00:00,98.14,98.48,98.14,98.36,38131.0,79.9004,80.1772,79.9004,80.0795,38131.0
2019-02-19 14:30:00,98.4,98.74,98.36,98.71,30071.0,80.1121,80.3889,80.0795,80.3645,30071.0
2019-02-19 15:00:00,98.68,98.82,98.61,98.8,61915.0,80.34,80.454,80.283,80.4377,61915.0
2019-02-19 15:30:00,98.8,99.02,98.56,98.8,136579.0,80.4377,80.6168,80.2423,80.4377,136579.0
2019-02-20 09:30:00,97.3,97.53,97.15,97.4,268031.0,79.2165,79.4038,79.0944,79.2979,268031.0
2019-02-20 10:00:00,97.43,97.46,97.15,97.33,128171.0,79.3224,79.3468,79.0944,79.2409,128171.0
2019-02-20 10:30:00,97.31,97.36,96.39,96.45,213230.0,79.2247,79.2654,78.4756,78.5245,213230.0
2019-02-20 11:00:00,96.44,96.71,96.24,96.62,94980.0,78.5163,78.7362,78.3535,78.6629,94980.0
2019-02-20 11:30:00,96.6,96.88,96.57,96.74,46765.0,78.6466,78.8746,78.6222,78.7606,46765.0
2019-02-20 12:00:00,96.74,97.01,96.71,97.01,69683.0,78.7606,78.9804,78.7362,78.9804,69683.0
2019-02-20 12:30:00,96.98,97.04,96.88,96.98,74080.0,78.956,79.0048,78.8746,78.956,74080.0
2019-02-20 13:00:00,97.0,97.15,96.81,96.84,105051.0,78.9723,79.0944,78.8176,78.842,105051.0
2019-02-20 13:30:00,96.84,96.89,96.65,96.85,97331.0,78.842,78.8827,78.6873,78.8501,97331.0
2019-02-20 14:00:00,96.85,97.06,96.57,96.64,53633.0,78.8501,79.0211,78.6222,78.6792,53633.0
2019-02-20 14:30:00,96.67,96.84,96.53,96.6,93517.0,78.7036,78.842,78.5896,78.6466,93517.0
2019-02-20 15:00:00,96.6,96.68,96.47,96.58,194682.0,78.6466,78.7117,78.5408,78.6303,194682.0
2019-02-20 15:30:00,96.58,96.63,96.29,96.51,334244.0,78.6303,78.671,78.3942,78.5733,334244.0
2019-02-21 09:30:00,96.69,96.89,96.05,96.69,62534.0,78.7199,78.8827,78.1988,78.7199,62534.0
2019-02-21 10:00:00,96.69,97.26,96.69,96.97,86304.0,78.7199,79.1839,78.7199,78.9478,86304.0
2019-02-21 10:30:00,96.95,97.14,96.89,97.1,152717.0,78.9316,79.0862,78.8827,79.0537,152717.0
2019-02-21 11:00:00,97.11,97.39,96.89,96.99,100855.0,79.0618,79.2898,78.8827,78.9641,100855.0
2019-02-21 11:30:00,97.02,97.18,96.9,96.98,70925.0,78.9886,79.1188,78.8909,78.956,70925.0
2019-02-21 12:00:00,96.97,97.22,96.9,97.04,86284.0,78.9478,79.1514,78.8909,79.0048,86284.0
2019-02-21 12:30:00,97.04,97.13,96.98,97.04,42634.0,79.0048,79.0781,78.956,79.0048,42634.0
2019-02-21 13:00:00,97.04,97.06,96.94,96.98,41649.0,79.0048,79.0211,78.9234,78.956,41649.0
2019-02-21 13:30:00,96.98,97.2,96.97,97.18,44331.0,78.956,79.1351,78.9478,79.1188,44331.0
2019-02-21 14:00:00,97.19,97.2,97.01,97.16,52118.0,79.127,79.1351,78.9804,79.1025,52118.0
2019-02-21 14:30:00,97.16,97.22,96.99,97.02,52019.0,79.1025,79.1514,78.9641,78.9886,52019.0
2019-02-21 15:00:00,97.01,97.24,96.99,97.15,119849.0,78.9804,79.1677,78.9641,79.0944,119849.0
2019-02-21 15:30:00,97.16,97.51,97.05,97.33,317332.0,79.1025,79.3875,79.013,79.2409,317332.0
2019-02-22 09:30:00,97.62,97.72,97.22,97.44,27288.0,79.477,79.5585,79.1514,79.3305,27288.0
2019-02-22 10:00:00,97.44,97.71,97.44,97.61,74167.0,79.3305,79.5503,79.3305,79.4689,74167.0
2019-02-22 10:30:00,97.6,97.83,97.57,97.74,123751.0,79.4608,79.648,79.4363,79.5747,123751.0
2019-02-22 11:00:00,97.71,97.83,97.52,97.77,74373.0,79.5503,79.648,79.3956,79.5992,74373.0
2019-02-22 11:30:00,97.77,97.86,97.69,97.82,36230.0,79.5992,79.6724,79.534,79.6399,36230.0
2019-02-22 12:00:00,97.77,98.0,97.77,97.93,37191.0,79.5992,79.7864,79.5992,79.7294,37191.0
2019-02-22 12:30:00,97.93,97.93,97.5,97.64,29189.0,79.7294,79.7294,79.3793,79.4933,29189.0
2019-02-22 13:00:00,97.65,97.75,97.54,97.57,28891.0,79.5015,79.5829,79.4119,79.4363,28891.0
2019-02-22 13:30:00,97.55,97.82,97.49,97.81,99839.0,79.42,79.6399,79.3712,79.6317,99839.0
2019-02-22 14:00:00,97.81,97.81,97.52,97.62,64178.0,79.6317,79.6317,79.3956,79.477,64178.0
2019-02-22 14:30:00,97.62,97.73,97.54,97.64,31925.0,79.477,79.5666,79.4119,79.4933,31925.0
2019-02-22 15:00:00,97.66,97.73,97.57,97.6,42199.0,79.5096,79.5666,79.4363,79.4608,42199.0
2019-02-22 15:30:00,97.6,97.63,97.37,97.56,156381.0,79.4608,79.4852,79.2735,79.4282,156381.0
2019-02-25 09:30:00,97.8,97.96,96.79,96.89,47481.0,79.6236,79.7538,78.8013,78.8827,47481.0
2019-02-25 10:00:00,96.87,97.42,96.87,97.15,46907.0,78.8664,79.3142,78.8664,79.0944,46907.0
2019-02-25 10:30:00,97.18,97.59,97.17,97.53,61788.0,79.1188,79.4526,79.1107,79.4038,61788.0
2019-02-25 11:00:00,97.49,97.54,97.2,97.49,43814.0,79.3712,79.4119,79.1351,79.3712,43814.0
2019-02-25 11:30:00,97.42,97.48,97.17,97.34,34701.0,79.3142,79.3631,79.1107,79.2491,34701.0
2019-02-25 12:00:00,97.33,97.52,97.3,97.47,54996.0,79.2409,79.3956,79.2165,79.3549,54996.0
2019-02-25 12:30:00,97.46,97.46,97.21,97.22,36770.0,79.3468,79.3468,79.1432,79.1514,36770.0
2019-02-25 13:00:00,97.2,97.44,97.2,97.4,40900.0,79.1351,79.3305,79.1351,79.2979,40900.0
2019-02-25 13:30:00,97.4,97.5,97.28,97.45,62258.0,79.2979,79.3793,79.2002,79.3386,62258.0
2019-02-25 14:00:00,97.44,97.75,97.44,97.6,78042.0,79.3305,79.5829,79.3305,79.4608,78042.0
2019-02-25 14:30:00,97.6,97.74,97.55,97.64,60495.0,79.4608,79.5747,79.42,79.4933,60495.0
2019-02-25 15:00:00,97.67,97.68,97.25,97.34,58449.0,79.5177,79.5259,79.1758,79.2491,58449.0
2019-02-25 15:30:00,97.34,97.49,97.27,97.37,226169.0,79.2491,79.3712,79.1921,79.2735,226169.0
2019-02-26 09:30:00,97.62,97.75,97.17,97.18,10945.0,79.477,79.5829,79.1107,79.1188,10945.0
2019-02-26 10:00:00,97.16,97.49,97.15,97.35,23848.0,79.1025,79.3712,79.0944,79.2572,23848.0
2019-02-26 10:30:00,97.43,97.58,97.3,97.38,25123.0,79.3224,79.4445,79.2165,79.2816,25123.0
2019-02-26 11:00:00,97.39,97.65,97.39,97.62,15182.0,79.2898,79.5015,79.2898,79.477,15182.0
2019-02-26 11:30:00,97.63,97.66,97.33,97.46,18177.0,79.4852,79.5096,79.2409,79.3468,18177.0
2019-02-26 12:00:00,97.46,97.59,97.41,97.44,24137.0,79.3468,79.4526,79.3061,79.3305,24137.0
2019-02-26 12:30:00,97.47,97.51,97.34,97.48,11879.0,79.3549,79.3875,79.2491,79.3631,11879.0
2019-02-26 13:00:00,97.48,97.55,97.42,97.48,13846.0,79.3631,79.42,79.3142,79.3631,13846.0
2019-02-26 13:30:00,97.48,97.52,97.41,97.44,20743.0,79.3631,79.3956,79.3061,79.3305,20743.0
2019-02-26 14:00:00,97.47,97.51,97.44,97.47,36363.0,79.3549,79.3875,79.3305,79.3549,36363.0
2019-02-26 14:30:00,97.45,97.61,97.45,97.6,75464.0,79.3386,79.4689,79.3386,79.4608,75464.0
2019-02-26 15:00:00,97.6,97.63,97.39,97.41,33320.0,79.4608,79.4852,79.2898,79.3061,33320.0
2019-02-26 15:30:00,97.41,97.61,97.36,97.46,86084.0,79.3061,79.4689,79.2654,79.3468,86084.0
2019-02-27 09:30:00,97.17,97.5,97.0,97.19,28622.0,79.1107,79.3793,78.9723,79.127,28622.0
2019-02-27 10:00:00,97.19,97.48,97.1,97.19,29281.0,79.127,79.3631,79.0537,79.127,29281.0
2019-02-27 10:30:00,97.2,97.24,96.71,96.83,41165.0,79.1351,79.1677,78.7362,78.8339,41165.0
2019-02-27 11:00:00,96.84,96.97,96.66,96.85,26144.0,78.842,78.9478,78.6955,78.8501,26144.0
2019-02-27 11:30:00,96.86,96.98,96.72,96.9,28664.0,78.8583,78.956,78.7443,78.8909,28664.0
2019-02-27 12:00:00,96.91,97.27,96.9,97.27,19620.0,78.899,79.1921,78.8909,79.1921,19620.0
2019-02-27 12:30:00,97.27,97.42,97.27,97.41,30009.0,79.1921,79.3142,79.1921,79.3061,30009.0
2019-02-27 13:00:00,97.44,97.58,97.4,97.42,42151.0,79.3305,79.4445,79.2979,79.3142,42151.0
2019-02-27 13:30:00,97.39,97.53,97.35,97.46,23671.0,79.2898,79.4038,79.2572,79.3468,23671.0
2019-02-27 14:00:00,97.45,97.61,97.44,97.54,28873.0,79.3386,79.4689,79.3305,79.4119,28873.0
2019-02-27 14:30:00,97.55,97.66,97.51,97.51,30687.0,79.42,79.5096,79.3875,79.3875,30687.0
2019-02-27 15:00:00,97.5,97.62,97.43,97.44,29079.0,79.3793,79.477,79.3224,79.3305,29079.0
2019-02-27 15:30:00,97.45,97.68,97.45,97.62,115479.0,79.3386,79.5259,79.3386,79.477,115479.0
2019-02-28 09:30:00,97.7,97.93,97.34,97.84,56469.0,79.5422,79.7294,79.2491,79.6562,56469.0
2019-02-28 10:00:00,97.84,98.36,97.76,98.3,25190.0,79.6562,80.0795,79.591,80.0307,25190.0
2019-02-28 10:30:00,98.29,98.63,98.27,98.63,40932.0,80.0225,80.2993,80.0062,80.2993,40932.0
2019-02-28 11:00:00,98.64,99.08,98.59,99.07,36312.0,80.3075,80.6657,80.2668,80.6576,36312.0
2019-02-28 11:30:00,99.07,99.25,98.96,99.13,50699.0,80.6576,80.8041,80.568,80.7064,50699.0
2019-02-28 12:00:00,99.13,99.38,99.04,99.32,26731.0,80.7064,80.9099,80.6331,80.8611,26731.0
2019-02-28 12:30:00,99.35,99.35,99.17,99.19,27573.0,80.8855,80.8855,80.739,80.7552,27573.0
2019-02-28 13:00:00,99.2,99.22,98.71,98.8,21258.0,80.7634,80.7797,80.3645,80.4377,21258.0
2019-02-28 13:30:00,98.8,98.92,98.72,98.88,31394.0,80.4377,80.5354,80.3726,80.5029,31394.0
2019-02-28 14:00:00,98.88,98.93,98.66,98.75,53490.0,80.5029,80.5436,80.3238,80.397,53490.0
2019-02-28 14:30:00,98.75,98.75,98.56,98.63,32077.0,80.397,80.397,80.2423,80.2993,32077.0
2019-02-28 15:00:00,98.62,98.64,98.49,98.58,41462.0,80.2912,80.3075,80.1853,80.2586,41462.0
2019-02-28 15:30:00,98.57,98.62,98.03,98.1,149995.0,80.2505,80.2912,79.8108,79.8678,149995.0
2019-03-01 09:30:00,98.24,98.24,97.35,97.74,21213.0,79.9818,79.9818,79.2572,79.5747,21213.0
2019-03-01 10:00:00,97.74,97.84,97.13,97.3,32188.0,79.5747,79.6562,79.0781,79.2165,32188.0
2019-03-01 10:30:00,97.31,97.45,97.12,97.17,22184.0,79.2247,79.3386,79.07,79.1107,22184.0
2019-03-01 11:00:00,97.18,97.22,96.69,96.75,24948.0,79.1188,79.1514,78.7199,78.7687,24948.0
2019-03-01 11:30:00,96.75,97.01,96.75,96.93,23173.0,78.7687,78.9804,78.7687,78.9153,23173.0
2019-03-01 12:00:00,96.91,97.07,96.86,96.87,31493.0,78.899,79.0293,78.8583,78.8664,31493.0
2019-03-01 12:30:00,96.87,97.43,96.87,97.42,18966.0,78.8664,79.3224,78.8664,79.3142,18966.0
2019-03-01 13:00:00,97.42,97.72,97.42,97.55,30223.0,79.3142,79.5585,79.3142,79.42,30223.0
2019-03-01 13:30:00,97.52,97.63,97.33,97.41,20366.0,79.3956,79.4852,79.2409,79.3061,20366.0
2019-03-01 14:00:00,97.43,97.8,97.39,97.8,24089.0,79.3224,79.6236,79.2898,79.6236,24089.0
2019-03-01 14:30:00,97.8,97.86,97.57,97.66,21877.0,79.6236,79.6724,79.4363,79.5096,21877.0
2019-03-01 15:00:00,97.66,97.72,97.55,97.67,29333.0,79.5096,79.5585,79.42,79.5177,29333.0
2019-03-01 15:30:00,97.67,97.89,97.57,97.65,120734.0,79.5177,79.6969,79.4363,79.5015,120734.0
2019-03-04 09:30:00,97.98,98.03,96.96,97.88,41018.0,79.7701,79.8108,78.9397,79.6887,41018.0
2019-03-04 10:00:00,97.8,98.14,97.66,98.05,10688.0,79.6236,79.9004,79.5096,79.8271,10688.0
2019-03-04 10:30:00,98.01,98.01,97.63,97.72,10532.0,79.7946,79.7946,79.4852,79.5585,10532.0
2019-03-04 11:00:00,97.75,98.24,97.74,97.99,17613.0,79.5829,79.9818,79.5747,79.7783,17613.0
2019-03-04 11:30:00,98.0,98.01,97.66,97.77,30157.0,79.7864,79.7946,79.5096,79.5992,30157.0
2019-03-04 12:00:00,97.76,98.13,97.75,98.03,22236.0,79.591,79.8923,79.5829,79.8108,22236.0
2019-03-04 12:30:00,98.05,98.11,97.93,97.95,8427.0,79.8271,79.876,79.7294,79.7457,8427.0
2019-03-04 13:00:00,97.93,98.03,97.84,97.97,16032.0,79.7294,79.8108,79.6562,79.762,16032.0
2019-03-04 13:30:00,97.97,98.1,97.9,98.07,16441.0,79.762,79.8678,79.705,79.8434,16441.0
2019-03-04 14:00:00,98.01,98.31,98.01,98.29,19918.0,79.7946,80.0388,79.7946,80.0225,19918.0
2019-03-04 14:30:00,98.28,98.5,98.28,98.45,15856.0,80.0144,80.1935,80.0144,80.1528,15856.0
2019-03-04 15:00:00,98.43,98.82,98.32,98.73,48754.0,80.1365,80.454,80.0469,80.3807,48754.0
2019-03-04 15:30:00,98.69,99.02,98.66,98.77,91188.0,80.3482,80.6168,80.3238,80.4133,91188.0
2019-03-05 09:30:00,98.68,99.55,98.26,99.24,46243.0,80.34,81.0483,79.9981,80.796,46243.0
2019-03-05 10:00:00,99.27,99.32,98.85,98.94,11262.0,80.8204,80.8611,80.4784,80.5517,11262.0
2019-03-05 10:30:00,98.94,99.2,98.93,99.12,11021.0,80.5517,80.7634,80.5436,80.6983,11021.0
2019-03-05 11:00:00,99.1,99.27,99.1,99.25,8017.0,80.682,80.8204,80.682,80.8041,8017.0
2019-03-05 11:30:00,99.26,99.3,99.13,99.26,11334.0,80.8122,80.8448,80.7064,80.8122,11334.0
2019-03-05 12:00:00,99.22,99.29,99.21,99.27,6216.0,80.7797,80.8367,80.7715,80.8204,6216.0
2019-03-05 12:30:00,99.26,99.3,99.1,99.18,9322.0,80.8122,80.8448,80.682,80.7471,9322.0
2019-03-05 13:00:00,99.2,99.26,99.1,99.12,9408.0,80.7634,80.8122,80.682,80.6983,9408.0
2019-03-05 13:30:00,99.08,99.19,99.04,99.15,7893.0,80.6657,80.7552,80.6331,80.7227,7893.0
2019-03-05 14:00:00,99.13,99.38,99.12,99.38,9200.0,80.7064,80.9099,80.6983,80.9099,9200.0
2019-03-05 14:30:00,99.38,99.49,99.3,99.47,14783.0,80.9099,80.9995,80.8448,80.9832,14783.0
2019-03-05 15:00:00,99.44,99.47,99.06,99.09,19674.0,80.9588,80.9832,80.6494,80.6738,19674.0
2019-03-05 15:30:00,99.11,99.22,99.03,99.13,76129.0,80.6901,80.7797,80.625,80.7064,76129.0
2019-03-06 09:30:00,99.24,99.43,98.93,99.09,12681.0,80.796,80.9506,80.5436,80.6738,12681.0
2019-03-06 10:00:00,99.07,99.19,99.0,99.19,18792.0,80.6576,80.7552,80.6006,80.7552,18792.0
2019-03-06 10:30:00,99.18,99.24,98.88,99.23,33971.0,80.7471,80.796,80.5029,80.7878,33971.0
2019-03-06 11:00:00,99.22,99.29,98.81,98.83,15397.0,80.7797,80.8367,80.4459,80.4622,15397.0
2019-03-06 11:30:00,98.83,99.2,98.79,99.13,17391.0,80.4622,80.7634,80.4296,80.7064,17391.0
2019-03-06 12:00:00,99.14,99.38,98.81,98.86,21394.0,80.7145,80.9099,80.4459,80.4866,21394.0
2019-03-06 12:30:00,98.88,98.96,98.8,98.86,10640.0,80.5029,80.568,80.4377,80.4866,10640.0
2019-03-06 13:00:00,98.89,98.91,98.73,98.8,9988.0,80.511,80.5273,80.3807,80.4377,9988.0
2019-03-06 13:30:00,98.87,98.93,98.76,98.85,10518.0,80.4947,80.5436,80.4052,80.4784,10518.0
2019-03-06 14:00:00,98.83,98.95,98.79,98.95,11390.0,80.4622,80.5599,80.4296,80.5599,11390.0
2019-03-06 14:30:00,98.97,99.0,98.84,98.91,25524.0,80.5761,80.6006,80.4703,80.5273,25524.0
2019-03-06 15:00:00,98.91,98.98,98.7,98.79,22041.0,80.5273,80.5843,80.3563,80.4296,22041.0
2019-03-06 15:30:00,98.77,98.99,98.56,98.57,100211.0,80.4133,80.5924,80.2423,80.2505,100211.0
2019-03-07 09:30:00,98.84,99.4,98.74,99.35,17192.0,80.4703,80.9262,80.3889,80.8855,17192.0
2019-03-07 10:00:00,99.48,99.51,98.96,98.96,9635.0,80.9914,81.0158,80.568,80.568,9635.0
2019-03-07 10:30:00,98.91,99.21,98.87,99.21,14766.0,80.5273,80.7715,80.4947,80.7715,14766.0
2019-03-07 11:00:00,99.27,99.36,98.99,99.08,14503.0,80.8204,80.8937,80.5924,80.6657,14503.0
2019-03-07 11:30:00,99.1,99.31,99.06,99.23,10349.0,80.682,80.8529,80.6494,80.7878,10349.0
2019-03-07 12:00:00,99.19,99.29,99.12,99.29,16209.0,80.7552,80.8367,80.6983,80.8367,16209.0
2019-03-07 12:30:00,99.27,99.56,99.19,99.52,15381.0,80.8204,81.0565,80.7552,81.0239,15381.0
2019-03-07 13:00:00,99.53,99.59,99.45,99.47,10195.0,81.0321,81.0809,80.9669,80.9832,10195.0
2019-03-07 13:30:00,99.46,99.46,99.3,99.35,17141.0,80.9751,80.9751,80.8448,80.8855,17141.0
2019-03-07 14:00:00,99.37,99.38,99.03,99.06,23940.0,80.9018,80.9099,80.625,80.6494,23940.0
2019-03-07 14:30:00,99.07,99.11,98.86,98.88,16516.0,80.6576,80.6901,80.4866,80.5029,16516.0
2019-03-07 15:00:00,98.88,99.06,98.77,98.86,23225.0,80.5029,80.6494,80.4133,80.4866,23225.0
2019-03-07 15:30:00,98.85,98.91,98.23,98.53,90591.0,80.4784,80.5273,79.9737,80.2179,90591.0
2019-03-08 09:30:00,98.53,99.32,98.53,99.2,15440.0,80.2179,80.8611,80.2179,80.7634,15440.0
2019-03-08 10:00:00,99.18,99.46,98.66,98.83,30184.0,80.7471,80.9751,80.3238,80.4622,30184.0
2019-03-08 10:30:00,98.84,98.88,98.71,98.8,14200.0,80.4703,80.5029,80.3645,80.4377,14200.0
2019-03-08 11:00:00,98.79,98.84,98.61,98.66,13683.0,80.4296,80.4703,80.283,80.3238,13683.0
2019-03-08 11:30:00,98.73,98.86,98.61,98.69,12987.0,80.3807,80.4866,80.283,80.3482,12987.0
2019-03-08 12:00:00,98.65,98.77,98.55,98.74,12315.0,80.3156,80.4133,80.2342,80.3889,12315.0
2019-03-08 12:30:00,98.72,98.76,98.67,98.74,5742.0,80.3726,80.4052,80.3319,80.3889,5742.0
2019-03-08 13:00:00,98.77,98.85,98.69,98.85,27019.0,80.4133,80.4784,80.3482,80.4784,27019.0
2019-03-08 13:30:00,98.86,99.02,98.8,98.93,37698.0,80.4866,80.6168,80.4377,80.5436,37698.0
2019-03-08 14:00:00,98.94,99.17,98.9,99.17,39940.0,80.5517,80.739,80.5191,80.739,39940.0
2019-03-08 14:30:00,99.18,99.24,99.01,99.01,28964.0,80.7471,80.796,80.6087,80.6087,28964.0
2019-03-08 15:00:00,99.03,99.11,98.95,98.98,26039.0,80.625,80.6901,80.5599,80.5843,26039.0
2019-03-08 15:30:00,98.96,99.2,98.92,99.12,122281.0,80.568,80.7634,80.5354,80.6983,122281.0
2019-03-11 09:30:00,99.43,99.97,99.43,99.85,7604.0,80.9506,81.3903,80.9506,81.2926,7604.0
2019-03-11 10:00:00,99.8,99.8,99.52,99.78,12935.0,81.2519,81.2519,81.0239,81.2356,12935.0
2019-03-11 10:30:00,99.75,99.78,99.17,99.23,22646.0,81.2112,81.2356,80.739,80.7878,22646.0
2019-03-11 11:00:00,99.23,99.48,99.15,99.32,38994.0,80.7878,80.9914,80.7227,80.8611,38994.0
2019-03-11 11:30:00,99.34,99.45,99.19,99.42,33759.0,80.8774,80.9669,80.7552,80.9425,33759.0
2019-03-11 12:00:00,99.44,99.65,99.37,99.63,51668.0,80.9588,81.1298,80.9018,81.1135,51668.0
2019-03-11 12:30:00,99.62,99.7,99.56,99.61,12598.0,81.1053,81.1705,81.0565,81.0972,12598.0
2019-03-11 13:00:00,99.59,99.67,99.51,99.61,12621.0,81.0809,81.146,81.0158,81.0972,12621.0
2019-03-11 13:30:00,99.61,99.74,99.56,99.74,22286.0,81.0972,81.203,81.0565,81.203,22286.0
2019-03-11 14:00:00,99.73,99.83,99.7,99.83,17351.0,81.1949,81.2763,81.1705,81.2763,17351.0
2019-03-11 14:30:00,99.83,99.96,99.8,99.88,38621.0,81.2763,81.3821,81.2519,81.317,38621.0
2019-03-11 15:00:00,99.87,100.14,99.86,100.1,54854.0,81.3089,81.5287,81.3007,81.4961,54854.0
2019-03-11 15:30:00,100.11,100.29,100.09,100.23,126976.0,81.5043,81.6508,81.488,81.602,126976.0
2019-03-12 09:30:00,100.46,100.8,100.3,100.35,17728.0,81.7892,82.066,81.659,81.6997,17728.0
2019-03-12 10:00:00,100.31,100.65,100.22,100.64,13305.0,81.6671,81.9439,81.5938,81.9358,13305.0
2019-03-12 10:30:00,100.61,100.73,100.48,100.49,20953.0,81.9113,82.009,81.8055,81.8136,20953.0
2019-03-12 11:00:00,100.49,101.15,100.49,101.03,18500.0,81.8136,82.351,81.8136,82.2533,18500.0
2019-03-12 11:30:00,101.04,101.1,100.92,101.05,45015.0,82.2614,82.3103,82.1637,82.2696,45015.0
2019-03-12 12:00:00,101.05,101.08,100.7,100.76,19463.0,82.2696,82.294,81.9846,82.0335,19463.0
2019-03-12 12:30:00,100.71,100.77,100.63,100.69,10763.0,81.9928,82.0416,81.9276,81.9765,10763.0
2019-03-12 13:00:00,100.7,100.81,100.68,100.76,10089.0,81.9846,82.0742,81.9683,82.0335,10089.0
2019-03-12 13:30:00,100.76,100.91,100.75,100.89,13095.0,82.0335,82.1556,82.0253,82.1393,13095.0
2019-03-12 14:00:00,100.87,100.97,100.8,100.81,16799.0,82.123,82.2044,82.066,82.0742,16799.0
2019-03-12 14:30:00,100.78,100.8,100.55,100.66,18545.0,82.0497,82.066,81.8625,81.952,18545.0
2019-03-12 15:00:00,100.62,100.69,100.52,100.66,36219.0,81.9195,81.9765,81.8381,81.952,36219.0
2019-03-12 15:30:00,100.69,100.93,100.62,100.78,100590.0,81.9765,82.1719,81.9195,82.0497,100590.0
2019-03-13 09:30:00,101.0,101.56,101.0,101.34,23534.0,82.2289,82.6848,82.2289,82.5057,23534.0
2019-03-13 10:00:00,101.34,101.35,101.18,101.25,32244.0,82.5057,82.5138,82.3754,82.4324,32244.0
2019-03-13 10:30:00,101.3,101.36,101.26,101.35,17112.0,82.4731,82.5219,82.4405,82.5138,17112.0
2019-03-13 11:00:00,101.35,101.36,101.13,101.24,22958.0,82.5138,82.5219,82.3347,82.4243,22958.0
2019-03-13 11:30:00,101.24,101.3,101.07,101.22,22608.0,82.4243,82.4731,82.2858,82.408,22608.0
2019-03-13 12:00:00,101.24,101.28,101.09,101.14,20964.0,82.4243,82.4568,82.3021,82.3428,20964.0
2019-03-13 12:30:00,101.15,101.19,101.0,101.07,21184.0,82.351,82.3835,82.2289,82.2858,21184.0
2019-03-13 13:00:00,101.09,101.23,101.04,101.04,17621.0,82.3021,82.4161,82.2614,82.2614,17621.0
2019-03-13 13:30:00,101.07,101.12,100.98,101.04,17302.0,82.2858,82.3266,82.2126,82.2614,17302.0
2019-03-13 14:00:00,101.07,101.19,101.06,101.17,17725.0,82.2858,82.3835,82.2777,82.3673,17725.0
2019-03-13 14:30:00,101.2,101.21,101.01,101.16,30906.0,82.3917,82.3998,82.237,82.3591,30906.0
2019-03-13 15:00:00,101.16,101.34,101.06,101.21,39470.0,82.3591,82.5057,82.2777,82.3998,39470.0
2019-03-13 15:30:00,101.19,101.19,101.03,101.07,119371.0,82.3835,82.3835,82.2533,82.2858,119371.0
2019-03-14 09:30:00,101.23,101.45,100.87,100.88,10673.0,82.4161,82.5952,82.123,82.1312,10673.0
2019-03-14 10:00:00,100.88,101.17,100.74,101.04,11820.0,82.1312,82.3673,82.0172,82.2614,11820.0
2019-03-14 10:30:00,101.02,101.18,100.89,101.18,14302.0,82.2451,82.3754,82.1393,82.3754,14302.0
2019-03-14 11:00:00,101.17,101.29,101.07,101.11,41996.0,82.3673,82.465,82.2858,82.3184,41996.0
2019-03-14 11:30:00,101.11,101.16,101.0,101.06,40903.0,82.3184,82.3591,82.2289,82.2777,40903.0
2019-03-14 12:00:00,101.06,101.09,100.94,100.94,12457.0,82.2777,82.3021,82.18,82.18,12457.0
2019-03-14 12:30:00,100.96,101.04,100.94,101.02,14620.0,82.1963,82.2614,82.18,82.2451,14620.0
2019-03-14 13:00:00,100.96,101.0,100.88,100.88,8210.0,82.1963,82.2289,82.1312,82.1312,8210.0
2019-03-14 13:30:00,100.89,100.95,100.87,100.9,7742.0,82.1393,82.1881,82.123,82.1474,7742.0
2019-03-14 14:00:00,100.9,100.9,100.81,100.83,10056.0,82.1474,82.1474,82.0742,82.0905,10056.0
2019-03-14 14:30:00,100.85,101.08,100.81,101.08,15647.0,82.1067,82.294,82.0742,82.294,15647.0
2019-03-14 15:00:00,101.1,101.21,101.02,101.2,16604.0,82.3103,82.3998,82.2451,82.3917,16604.0
2019-03-14 15:30:00,101.18,101.38,101.13,101.38,98166.0,82.3754,82.5382,82.3347,82.5382,98166.0
2019-03-15 09:30:00,101.17,101.99,100.97,101.06,181292.0,82.3673,83.0349,82.2044,82.2777,181292.0
2019-03-15 10:00:00,101.03,101.43,100.95,101.37,10976.0,82.2533,82.5789,82.1881,82.5301,10976.0
2019-03-15 10:30:00,101.33,101.37,101.17,101.22,7095.0,82.4975,82.5301,82.3673,82.408,7095.0
2019-03-15 11:00:00,101.22,101.22,100.88,100.94,64601.0,82.408,82.408,82.1312,82.18,64601.0
2019-03-15 11:30:00,100.93,100.95,100.8,100.89,14533.0,82.1719,82.1881,82.066,82.1393,14533.0
2019-03-15 12:00:00,100.89,101.12,100.83,101.12,22152.0,82.1393,82.3266,82.0905,82.3266,22152.0
2019-03-15 12:30:00,101.16,101.26,101.09,101.26,11670.0,82.3591,82.4405,82.3021,82.4405,11670.0
2019-03-15 13:00:00,101.25,101.29,101.04,101.1,9963.0,82.4324,82.465,82.2614,82.3103,9963.0
2019-03-15 13:30:00,101.1,101.18,101.07,101.12,8980.0,82.3103,82.3754,82.2858,82.3266,8980.0
2019-03-15 14:00:00,101.14,101.26,101.06,101.12,13429.0,82.3428,82.4405,82.2777,82.3266,13429.0
2019-03-15 14:30:00,101.14,101.19,101.01,101.03,15957.0,82.3428,82.3835,82.237,82.2533,15957.0
2019-03-15 15:00:00,101.05,101.1,100.91,100.94,25726.0,82.2696,82.3103,82.1556,82.18,25726.0
2019-03-15 15:30:00,100.93,100.93,100.42,100.79,131441.0,82.1719,82.1719,81.7567,82.0579,131441.0
2019-03-18 09:30:00,100.92,101.1,100.5,100.67,24429.0,82.1637,82.3103,81.8218,81.9602,24429.0
2019-03-18 10:00:00,100.68,100.94,100.62,100.9,40026.0,81.9683,82.18,81.9195,82.1474,40026.0
2019-03-18 10:30:00,100.87,100.95,100.7,100.7,13739.0,82.123,82.1881,81.9846,81.9846,13739.0
2019-03-18 11:00:00,100.64,100.64,99.94,99.99,10721.0,81.9358,81.9358,81.3659,81.4066,10721.0
2019-03-18 11:30:00,99.98,100.12,99.75,100.04,12683.0,81.3984,81.5124,81.2112,81.4473,12683.0
2019-03-18 12:00:00,100.06,100.06,99.76,99.76,10407.0,81.4636,81.4636,81.2193,81.2193,10407.0
2019-03-18 12:30:00,99.77,99.97,99.7,99.81,78412.0,81.2275,81.3903,81.1705,81.26,78412.0
2019-03-18 13:00:00,99.84,99.86,99.6,99.74,5400.0,81.2844,81.3007,81.089,81.203,5400.0
2019-03-18 13:30:00,99.74,99.92,99.68,99.81,13077.0,81.203,81.3496,81.1542,81.26,13077.0
2019-03-18 14:00:00,99.79,99.91,99.71,99.8,22781.0,81.2437,81.3414,81.1786,81.2519,22781.0
2019-03-18 14:30:00,99.79,99.81,99.68,99.76,14572.0,81.2437,81.26,81.1542,81.2193,14572.0
2019-03-18 15:00:00,99.74,99.78,99.47,99.47,23972.0,81.203,81.2356,80.9832,80.9832,23972.0
2019-03-18 15:30:00,99.47,100.07,99.47,99.95,128439.0,80.9832,81.4717,80.9832,81.374,128439.0
2019-03-19 09:30:00,102.45,102.45,99.93,100.19,38084.0,83.4094,83.4094,81.3577,81.5694,38084.0
2019-03-19 10:00:00,100.21,100.32,99.98,100.08,16526.0,81.5857,81.6752,81.3984,81.4798,16526.0
2019-03-19 10:30:00,99.97,100.03,99.55,99.69,25060.0,81.3903,81.4391,81.0483,81.1623,25060.0
2019-03-19 11:00:00,99.74,99.86,99.53,99.84,19387.0,81.203,81.3007,81.0321,81.2844,19387.0
2019-03-19 11:30:00,99.85,100.18,99.72,100.13,45113.0,81.2926,81.5613,81.1867,81.5205,45113.0
2019-03-19 12:00:00,100.08,100.16,99.94,100.04,25148.0,81.4798,81.545,81.3659,81.4473,25148.0
2019-03-19 12:30:00,100.06,100.06,99.65,99.81,7266.0,81.4636,81.4636,81.1298,81.26,7266.0
2019-03-19 13:00:00,99.8,99.96,99.72,99.76,17351.0,81.2519,81.3821,81.1867,81.2193,17351.0
2019-03-19 13:30:00,99.73,99.95,99.73,99.87,23881.0,81.1949,81.374,81.1949,81.3089,23881.0
2019-03-19 14:00:00,99.88,99.88,99.68,99.79,14200.0,81.317,81.317,81.1542,81.2437,14200.0
2019-03-19 14:30:00,99.82,99.97,99.62,99.64,23866.0,81.2682,81.3903,81.1053,81.1216,23866.0
2019-03-19 15:00:00,99.6,99.67,99.28,99.33,13793.0,81.089,81.146,80.8285,80.8692,13793.0
2019-03-19 15:30:00,99.33,99.76,99.33,99.72,72663.0,80.8692,81.2193,80.8692,81.1867,72663.0
2019-03-20 09:30:00,99.58,100.19,99.25,99.29,34796.0,81.0728,81.5694,80.8041,80.8367,34796.0
2019-03-20 10:00:00,99.26,99.26,98.94,98.99,15276.0,80.8122,80.8122,80.5517,80.5924,15276.0
2019-03-20 10:30:00,98.97,98.97,98.71,98.85,7523.0,80.5761,80.5761,80.3645,80.4784,7523.0
2019-03-20 11:00:00,98.88,99.07,98.82,99.04,26394.0,80.5029,80.6576,80.454,80.6331,26394.0
2019-03-20 11:30:00,99.04,99.15,98.86,98.86,17060.0,80.6331,80.7227,80.4866,80.4866,17060.0
2019-03-20 12:00:00,98.79,99.06,98.79,99.01,6614.0,80.4296,80.6494,80.4296,80.6087,6614.0
2019-03-20 12:30:00,99.0,99.13,98.89,98.99,54646.0,80.6006,80.7064,80.511,80.5924,54646.0
2019-03-20 13:00:00,98.98,99.11,98.95,99.09,24208.0,80.5843,80.6901,80.5599,80.6738,24208.0
2019-03-20 13:30:00,99.06,99.07,98.87,98.96,8677.0,80.6494,80.6576,80.4947,80.568,8677.0
2019-03-20 14:00:00,99.0,99.65,99.0,99.65,33870.0,80.6006,81.1298,80.6006,81.1298,33870.0
2019-03-20 14:30:00,99.66,99.74,99.36,99.72,64736.0,81.1379,81.203,80.8937,81.1867,64736.0
2019-03-20 15:00:00,99.79,99.85,99.13,99.17,17560.0,81.2437,81.2926,80.7064,80.739,17560.0
2019-03-20 15:30:00,99.19,99.21,98.85,99.07,124314.0,80.7552,80.7715,80.4784,80.6576,124314.0
2019-03-21 09:30:00,98.75,99.71,98.75,99.46,42452.0,80.397,81.1786,80.397,80.9751,42452.0
2019-03-21 10:00:00,99.47,99.81,99.41,99.66,53390.0,80.9832,81.26,80.9344,81.1379,53390.0
2019-03-21 10:30:00,99.65,100.07,99.59,100.04,42909.0,81.1298,81.4717,81.0809,81.4473,42909.0
2019-03-21 11:00:00,100.02,100.17,99.94,100.09,41732.0,81.431,81.5531,81.3659,81.488,41732.0
2019-03-21 11:30:00,100.06,100.3,99.92,100.23,50527.0,81.4636,81.659,81.3496,81.602,50527.0
2019-03-21 12:00:00,100.3,100.31,100.08,100.15,17601.0,81.659,81.6671,81.4798,81.5368,17601.0
2019-03-21 12:30:00,100.11,100.12,99.99,100.0,11159.0,81.5043,81.5124,81.4066,81.4147,11159.0
2019-03-21 13:00:00,100.04,100.09,100.0,100.04,16857.0,81.4473,81.488,81.4147,81.4473,16857.0
2019-03-21 13:30:00,99.98,100.06,99.82,99.85,22539.0,81.3984,81.4636,81.2682,81.2926,22539.0
2019-03-21 14:00:00,99.87,99.98,99.86,99.88,20681.0,81.3089,81.3984,81.3007,81.317,20681.0
2019-03-21 14:30:00,99.9,100.01,99.81,99.84,51053.0,81.3333,81.4228,81.26,81.2844,51053.0
2019-03-21 15:00:00,99.84,99.88,99.57,99.61,49619.0,81.2844,81.317,81.0646,81.0972,49619.0
2019-03-21 15:30:00,99.61,99.89,99.61,99.86,137464.0,81.0972,81.3252,81.0972,81.3007,137464.0
2019-03-22 09:30:00,100.07,100.96,99.9,100.82,42432.0,81.4717,82.1963,81.3333,82.0823,42432.0
2019-03-22 10:00:00,100.9,101.04,100.67,100.67,23755.0,82.1474,82.2614,81.9602,81.9602,23755.0
2019-03-22 10:30:00,100.76,100.92,100.61,100.8,21817.0,82.0335,82.1637,81.9113,82.066,21817.0
2019-03-22 11:00:00,100.87,101.03,100.74,100.85,26557.0,82.123,82.2533,82.0172,82.1067,26557.0
2019-03-22 11:30:00,100.84,101.0,100.35,100.42,57205.0,82.0986,82.2289,81.6997,81.7567,57205.0
2019-03-22 12:00:00,100.37,100.39,99.91,99.92,69742.0,81.7159,81.7322,81.3414,81.3496,69742.0
2019-03-22 12:30:00,99.92,100.01,99.67,99.97,41256.0,81.3496,81.4228,81.146,81.3903,41256.0
2019-03-22 13:00:00,99.94,100.03,99.83,100.0,7154.0,81.3659,81.4391,81.2763,81.4147,7154.0
2019-03-22 13:30:00,99.97,100.1,99.84,99.84,8350.0,81.3903,81.4961,81.2844,81.2844,8350.0
2019-03-22 14:00:00,99.87,100.19,99.79,100.16,25116.0,81.3089,81.5694,81.2437,81.545,25116.0
2019-03-22 14:30:00,100.18,100.32,100.08,100.15,28727.0,81.5613,81.6752,81.4798,81.5368,28727.0
2019-03-22 15:00:00,100.2,100.2,100.01,100.12,10456.0,81.5775,81.5775,81.4228,81.5124,10456.0
2019-03-22 15:30:00,100.07,100.07,99.73,99.79,58562.0,81.4717,81.4717,81.1949,81.2437,58562.0
2019-03-25 09:30:00,100.02,100.02,99.35,99.7,11210.0,81.431,81.431,80.8855,81.1705,11210.0
2019-03-25 10:00:00,99.64,99.8,99.56,99.56,13445.0,81.1216,81.2519,81.0565,81.0565,13445.0
2019-03-25 10:30:00,99.6,100.05,99.59,99.98,10181.0,81.089,81.4554,81.0809,81.3984,10181.0
2019-03-25 11:00:00,99.97,100.41,99.96,100.32,30442.0,81.3903,81.7485,81.3821,81.6752,30442.0
2019-03-25 11:30:00,100.24,100.32,100.09,100.09,8286.0,81.6101,81.6752,81.488,81.488,8286.0
2019-03-25 12:00:00,100.11,100.28,100.05,100.16,10586.0,81.5043,81.6427,81.4554,81.545,10586.0
2019-03-25 12:30:00,100.17,100.21,100.05,100.21,8102.0,81.5531,81.5857,81.4554,81.5857,8102.0
2019-03-25 13:00:00,100.19,100.19,100.01,100.07,6700.0,81.5694,81.5694,81.4228,81.4717,6700.0
2019-03-25 13:30:00,99.99,100.23,99.85,100.23,22398.0,81.4066,81.602,81.2926,81.602,22398.0
2019-03-25 14:00:00,100.23,100.4,100.21,100.4,28117.0,81.602,81.7404,81.5857,81.7404,28117.0
2019-03-25 14:30:00,100.38,100.4,100.29,100.37,9466.0,81.7241,81.7404,81.6508,81.7159,9466.0
2019-03-25 15:00:00,100.37,100.38,100.18,100.22,15659.0,81.7159,81.7241,81.5613,81.5938,15659.0
2019-03-25 15:30:00,100.18,100.22,99.89,100.03,70337.0,81.5613,81.5938,81.3252,81.4391,70337.0
2019-03-26 09:30:00,100.5,100.73,100.42,100.44,9682.0,81.8218,82.009,81.7567,81.7729,9682.0
2019-03-26 10:00:00,100.4,100.87,100.39,100.77,22512.0,81.7404,82.123,81.7322,82.0416,22512.0
2019-03-26 10:30:00,100.85,101.04,100.75,101.04,25685.0,82.1067,82.2614,82.0253,82.2614,25685.0
2019-03-26 11:00:00,101.04,101.29,101.01,101.2,19342.0,82.2614,82.465,82.237,82.3917,19342.0
2019-03-26 11:30:00,101.22,101.27,100.79,100.83,27099.0,82.408,82.4487,82.0579,82.0905,27099.0
2019-03-26 12:00:00,100.8,100.84,100.62,100.69,9068.0,82.066,82.0986,81.9195,81.9765,9068.0
2019-03-26 12:30:00,100.71,100.74,100.46,100.46,12424.0,81.9928,82.0172,81.7892,81.7892,12424.0
2019-03-26 13:00:00,100.46,100.76,100.46,100.74,7772.0,81.7892,82.0335,81.7892,82.0172,7772.0
2019-03-26 13:30:00,100.75,100.81,100.64,100.68,10946.0,82.0253,82.0742,81.9358,81.9683,10946.0
2019-03-26 14:00:00,100.66,100.9,100.66,100.88,17973.0,81.952,82.1474,81.952,82.1312,17973.0
2019-03-26 14:30:00,100.88,101.09,100.82,101.05,23554.0,82.1312,82.3021,82.0823,82.2696,23554.0
2019-03-26 15:00:00,101.07,101.32,101.07,101.27,34842.0,82.2858,82.4894,82.2858,82.4487,34842.0
2019-03-26 15:30:00,101.25,101.54,101.11,101.49,110381.0,82.4324,82.6685,82.3184,82.6278,110381.0
2019-03-27 09:30:00,101.74,102.21,101.52,101.97,32877.0,82.8313,83.214,82.6522,83.0186,32877.0
2019-03-27 10:00:00,101.91,102.05,101.69,101.69,21524.0,82.9697,83.0837,82.7906,82.7906,21524.0
2019-03-27 10:30:00,101.76,101.88,101.24,101.24,11468.0,82.8476,82.9453,82.4243,82.4243,11468.0
2019-03-27 11:00:00,101.23,101.32,100.92,101.02,16107.0,82.4161,82.4894,82.1637,82.2451,16107.0
2019-03-27 11:30:00,100.97,101.29,100.76,101.29,14952.0,82.2044,82.465,82.0335,82.465,14952.0
2019-03-27 12:00:00,101.31,101.51,101.14,101.33,40405.0,82.4812,82.6441,82.3428,82.4975,40405.0
2019-03-27 12:30:00,101.29,101.66,101.29,101.59,17510.0,82.465,82.7662,82.465,82.7092,17510.0
2019-03-27 13:00:00,101.59,101.7,101.44,101.61,12612.0,82.7092,82.7988,82.5871,82.7255,12612.0
2019-03-27 13:30:00,101.61,101.75,101.55,101.62,12581.0,82.7255,82.8395,82.6766,82.7336,12581.0
2019-03-27 14:00:00,101.59,101.71,101.51,101.54,19264.0,82.7092,82.8069,82.6441,82.6685,19264.0
2019-03-27 14:30:00,101.56,101.59,101.4,101.47,25310.0,82.6848,82.7092,82.5545,82.6115,25310.0
2019-03-27 15:00:00,101.42,101.57,101.35,101.5,23829.0,82.5708,82.6929,82.5138,82.6359,23829.0
2019-03-27 15:30:00,101.51,101.79,101.45,101.48,81466.0,82.6441,82.872,82.5952,82.6196,81466.0
2019-03-28 09:30:00,101.08,101.32,100.88,101.17,16713.0,82.9415,83.1384,82.7774,83.0153,16713.0
2019-03-28 10:00:00,101.16,101.29,101.04,101.2,28813.0,83.0071,83.1138,82.9086,83.0399,28813.0
2019-03-28 10:30:00,101.21,101.3,100.9,100.9,23231.0,83.0481,83.122,82.7938,82.7938,23231.0
2019-03-28 11:00:00,100.93,101.15,100.87,100.9,8477.0,82.8184,82.9989,82.7691,82.7938,8477.0
2019-03-28 11:30:00,100.96,101.07,100.88,101.07,9259.0,82.843,82.9333,82.7774,82.9333,9259.0
2019-03-28 12:00:00,101.05,101.1,100.77,100.89,8210.0,82.9168,82.9579,82.6871,82.7856,8210.0
2019-03-28 12:30:00,100.91,101.03,100.79,100.83,11836.0,82.802,82.9004,82.7035,82.7363,11836.0
2019-03-28 13:00:00,100.86,101.08,100.85,101.07,5200.0,82.7609,82.9415,82.7527,82.9333,5200.0
2019-03-28 13:30:00,101.04,101.14,100.97,101.09,13489.0,82.9086,82.9907,82.8512,82.9497,13489.0
2019-03-28 14:00:00,101.11,101.2,101.1,101.17,10151.0,82.9661,83.0399,82.9579,83.0153,10151.0
2019-03-28 14:30:00,101.17,101.25,101.07,101.19,18254.0,83.0153,83.081,82.9333,83.0317,18254.0
2019-03-28 15:00:00,101.19,101.57,101.15,101.54,19852.0,83.0317,83.3435,82.9989,83.3189,19852.0
2019-03-28 15:30:00,101.57,101.69,101.47,101.68,109068.0,83.3435,83.442,83.2615,83.4338,109068.0
2019-03-29 09:30:00,101.95,101.95,101.21,101.82,16657.0,83.6553,83.6553,83.0481,83.5487,16657.0
2019-03-29 10:00:00,101.83,102.02,101.62,102.02,11750.0,83.5569,83.7128,83.3846,83.7128,11750.0
2019-03-29 10:30:00,102.01,102.16,101.72,101.81,9820.0,83.7046,83.8277,83.4666,83.5405,9820.0
2019-03-29 11:00:00,101.78,101.94,101.62,101.69,11224.0,83.5158,83.6471,83.3846,83.442,11224.0
2019-03-29 11:30:00,101.66,101.69,101.42,101.63,16082.0,83.4174,83.442,83.2204,83.3928,16082.0
2019-03-29 12:00:00,101.57,101.64,101.42,101.5,13659.0,83.3435,83.401,83.2204,83.2861,13659.0
2019-03-29 12:30:00,101.52,101.63,101.44,101.54,7844.0,83.3025,83.3928,83.2369,83.3189,7844.0
2019-03-29 13:00:00,101.59,101.61,101.49,101.59,5700.0,83.3599,83.3764,83.2779,83.3599,5700.0
2019-03-29 13:30:00,101.61,101.61,101.31,101.38,11282.0,83.3764,83.3764,83.1302,83.1876,11282.0
2019-03-29 14:00:00,101.31,101.63,101.3,101.55,9475.0,83.1302,83.3928,83.122,83.3271,9475.0
2019-03-29 14:30:00,101.55,101.56,101.38,101.52,10605.0,83.3271,83.3353,83.1876,83.3025,10605.0
2019-03-29 15:00:00,101.55,101.69,101.24,101.34,18516.0,83.3271,83.442,83.0728,83.1548,18516.0
2019-03-29 15:30:00,101.31,101.53,101.15,101.53,77827.0,83.1302,83.3107,82.9989,83.3107,77827.0
2019-04-01 09:30:00,101.53,101.53,101.05,101.17,10862.0,83.3107,83.3107,82.9168,83.0153,10862.0
2019-04-01 10:00:00,101.21,101.32,100.34,100.34,9380.0,83.0481,83.1384,82.3343,82.3343,9380.0
2019-04-01 10:30:00,100.23,100.49,100.18,100.47,5415.0,82.244,82.4573,82.203,82.4409,5415.0
2019-04-01 11:00:00,100.51,100.52,99.64,99.64,13164.0,82.4737,82.482,81.7599,81.7599,13164.0
2019-04-01 11:30:00,99.72,99.98,99.67,99.92,11958.0,81.8255,82.0389,81.7845,81.9896,11958.0
2019-04-01 12:00:00,99.85,100.34,99.85,100.19,9707.0,81.9322,82.3343,81.9322,82.2112,9707.0
2019-04-01 12:30:00,100.16,100.18,99.85,99.99,21820.0,82.1866,82.203,81.9322,82.0471,21820.0
2019-04-01 13:00:00,100.05,100.34,100.05,100.18,7466.0,82.0963,82.3343,82.0963,82.203,7466.0
2019-04-01 13:30:00,100.16,100.22,100.06,100.21,10018.0,82.1866,82.2358,82.1045,82.2276,10018.0
2019-04-01 14:00:00,100.23,100.34,100.18,100.21,6561.0,82.244,82.3343,82.203,82.2276,6561.0
2019-04-01 14:30:00,100.25,100.52,100.22,100.36,10065.0,82.2604,82.482,82.2358,82.3507,10065.0
2019-04-01 15:00:00,100.36,100.57,100.24,100.54,14583.0,82.3507,82.523,82.2522,82.4984,14583.0
2019-04-01 15:30:00,100.57,101.2,100.53,101.13,62628.0,82.523,83.0399,82.4902,82.9825,62628.0
2019-04-02 09:30:00,101.3,101.53,100.61,100.7,18363.0,83.122,83.3107,82.5558,82.6297,18363.0
2019-04-02 10:00:00,100.59,101.06,100.48,100.88,23268.0,82.5394,82.9251,82.4491,82.7774,23268.0
2019-04-02 10:30:00,100.88,101.07,100.77,101.07,9055.0,82.7774,82.9333,82.6871,82.9333,9055.0
2019-04-02 11:00:00,101.05,101.23,100.96,101.18,7504.0,82.9168,83.0645,82.843,83.0235,7504.0
2019-04-02 11:30:00,101.11,101.21,100.84,101.2,8102.0,82.9661,83.0481,82.7445,83.0399,8102.0
2019-04-02 12:00:00,101.07,101.3,101.02,101.19,5358.0,82.9333,83.122,82.8922,83.0317,5358.0
2019-04-02 12:30:00,101.24,101.41,101.07,101.38,5531.0,83.0728,83.2122,82.9333,83.1876,5531.0
2019-04-02 13:00:00,101.32,101.37,101.2,101.25,52015.0,83.1384,83.1794,83.0399,83.081,52015.0
2019-04-02 13:30:00,101.35,101.65,101.3,101.37,6669.0,83.163,83.4092,83.122,83.1794,6669.0
2019-04-02 14:00:00,101.34,101.74,101.32,101.67,7288.0,83.1548,83.483,83.1384,83.4256,7288.0
2019-04-02 14:30:00,101.64,101.68,101.52,101.67,5912.0,83.401,83.4338,83.3025,83.4256,5912.0
2019-04-02 15:00:00,101.75,101.84,101.7,101.84,8538.0,83.4912,83.5651,83.4502,83.5651,8538.0
2019-04-02 15:30:00,101.81,102.23,101.81,102.12,45877.0,83.5405,83.8851,83.5405,83.7948,45877.0
2019-04-03 09:30:00,102.13,102.33,101.23,101.3,40457.0,83.803,83.9672,83.0645,83.122,40457.0
2019-04-03 10:00:00,101.3,101.52,101.17,101.47,17908.0,83.122,83.3025,83.0153,83.2615,17908.0
2019-04-03 10:30:00,101.46,101.82,101.46,101.78,14072.0,83.2533,83.5487,83.2533,83.5158,14072.0
2019-04-03 11:00:00,101.78,102.22,101.78,102.13,13002.0,83.5158,83.8769,83.5158,83.803,13002.0
2019-04-03 11:30:00,102.13,102.22,101.99,102.19,8937.0,83.803,83.8769,83.6882,83.8523,8937.0
2019-04-03 12:00:00,102.21,102.31,102.09,102.19,10141.0,83.8687,83.9507,83.7702,83.8523,10141.0
2019-04-03 12:30:00,102.21,102.37,102.21,102.35,8496.0,83.8687,84.0,83.8687,83.9836,8496.0
2019-04-03 13:00:00,102.37,102.39,102.2,102.23,6412.0,84.0,84.0164,83.8605,83.8851,6412.0
2019-04-03 13:30:00,102.22,102.25,102.08,102.08,7286.0,83.8769,83.9015,83.762,83.762,7286.0
2019-04-03 14:00:00,102.05,102.12,101.95,102.03,9960.0,83.7374,83.7948,83.6553,83.721,9960.0
2019-04-03 14:30:00,101.99,102.03,101.85,101.98,8481.0,83.6882,83.721,83.5733,83.68,8481.0
2019-04-03 15:00:00,101.94,101.98,101.67,101.72,15126.0,83.6471,83.68,83.4256,83.4666,15126.0
2019-04-03 15:30:00,101.71,101.96,101.66,101.94,57453.0,83.4584,83.6635,83.4174,83.6471,57453.0
2019-04-04 09:30:00,102.15,102.15,101.38,101.78,10590.0,83.8195,83.8195,83.1876,83.5158,10590.0
2019-04-04 10:00:00,101.72,101.79,101.28,101.54,10966.0,83.4666,83.5241,83.1056,83.3189,10966.0
2019-04-04 10:30:00,101.54,101.83,101.36,101.67,8830.0,83.3189,83.5569,83.1712,83.4256,8830.0
2019-04-04 11:00:00,101.58,101.61,101.2,101.41,6849.0,83.3517,83.3764,83.0399,83.2122,6849.0
2019-04-04 11:30:00,101.46,101.47,101.23,101.36,7387.0,83.2533,83.2615,83.0645,83.1712,7387.0
2019-04-04 12:00:00,101.29,101.41,101.14,101.27,14132.0,83.1138,83.2122,82.9907,83.0974,14132.0
2019-04-04 12:30:00,101.25,101.44,101.25,101.35,7620.0,83.081,83.2369,83.081,83.163,7620.0
2019-04-04 13:00:00,101.35,101.5,101.35,101.45,2958.0,83.163,83.2861,83.163,83.2451,2958.0
2019-04-04 13:30:00,101.44,101.49,101.31,101.31,5332.0,83.2369,83.2779,83.1302,83.1302,5332.0
2019-04-04 14:00:00,101.28,101.35,101.14,101.17,7450.0,83.1056,83.163,82.9907,83.0153,7450.0
2019-04-04 14:30:00,101.17,101.44,101.17,101.39,3427.0,83.0153,83.2369,83.0153,83.1958,3427.0
2019-04-04 15:00:00,101.39,101.5,101.32,101.44,5824.0,83.1958,83.2861,83.1384,83.2369,5824.0
2019-04-04 15:30:00,101.47,101.8,101.32,101.77,43533.0,83.2615,83.5323,83.1384,83.5076,43533.0
2019-04-05 09:30:00,101.51,101.55,100.91,101.32,17434.0,83.2943,83.3271,82.802,83.1384,17434.0
2019-04-05 10:00:00,101.32,101.83,101.17,101.58,18701.0,83.1384,83.5569,83.0153,83.3517,18701.0
2019-04-05 10:30:00,101.63,101.76,101.45,101.46,8600.0,83.3928,83.4994,83.2451,83.2533,8600.0
2019-04-05 11:00:00,101.54,101.81,101.44,101.57,17319.0,83.3189,83.5405,83.2369,83.3435,17319.0
2019-04-05 11:30:00,101.52,101.54,101.14,101.16,13314.0,83.3025,83.3189,82.9907,83.0071,13314.0
2019-04-05 12:00:00,101.18,101.22,100.81,100.86,25723.0,83.0235,83.0563,82.7199,82.7609,25723.0
2019-04-05 12:30:00,100.89,100.92,100.77,100.81,24398.0,82.7856,82.8102,82.6871,82.7199,24398.0
2019-04-05 13:00:00,100.81,100.97,100.81,100.86,9006.0,82.7199,82.8512,82.7199,82.7609,9006.0
2019-04-05 13:30:00,100.83,100.93,100.79,100.92,15869.0,82.7363,82.8184,82.7035,82.8102,15869.0
2019-04-05 14:00:00,100.94,100.96,100.76,100.77,8847.0,82.8266,82.843,82.6789,82.6871,8847.0
2019-04-05 14:30:00,100.77,101.2,100.75,101.19,14788.0,82.6871,83.0399,82.6707,83.0317,14788.0
2019-04-05 15:00:00,101.16,101.17,100.92,101.17,22016.0,83.0071,83.0153,82.8102,83.0153,22016.0
2019-04-05 15:30:00,101.16,101.86,101.15,101.69,96649.0,83.0071,83.5815,82.9989,83.442,96649.0
2019-04-08 09:30:00,101.39,101.55,100.82,101.13,16018.0,83.1958,83.3271,82.7281,82.9825,16018.0
2019-04-08 10:00:00,101.24,101.24,100.96,100.98,13134.0,83.0728,83.0728,82.843,82.8594,13134.0
2019-04-08 10:30:00,101.0,101.48,101.0,101.29,17825.0,82.8758,83.2697,82.8758,83.1138,17825.0
2019-04-08 11:00:00,101.29,101.41,101.24,101.33,11200.0,83.1138,83.2122,83.0728,83.1466,11200.0
2019-04-08 11:30:00,101.36,101.44,101.22,101.27,15157.0,83.1712,83.2369,83.0563,83.0974,15157.0
2019-04-08 12:00:00,101.24,101.39,101.22,101.36,19347.0,83.0728,83.1958,83.0563,83.1712,19347.0
2019-04-08 12:30:00,101.34,101.39,101.29,101.29,9400.0,83.1548,83.1958,83.1138,83.1138,9400.0
2019-04-08 13:00:00,101.33,101.4,101.3,101.39,8884.0,83.1466,83.204,83.122,83.1958,8884.0
2019-04-08 13:30:00,101.38,101.49,101.38,101.43,6035.0,83.1876,83.2779,83.1876,83.2287,6035.0
2019-04-08 14:00:00,101.39,101.59,101.36,101.56,15614.0,83.1958,83.3599,83.1712,83.3353,15614.0
2019-04-08 14:30:00,101.57,101.66,101.48,101.64,19047.0,83.3435,83.4174,83.2697,83.401,19047.0
2019-04-08 15:00:00,101.64,101.65,101.47,101.56,18313.0,83.401,83.4092,83.2615,83.3353,18313.0
2019-04-08 15:30:00,101.51,101.76,101.45,101.73,88028.0,83.2943,83.4994,83.2451,83.4748,88028.0
2019-04-09 09:30:00,101.91,101.91,101.4,101.84,15585.0,83.6225,83.6225,83.204,83.5651,15585.0
2019-04-09 10:00:00,101.83,101.84,101.47,101.61,20037.0,83.5569,83.5651,83.2615,83.3764,20037.0
2019-04-09 10:30:00,101.64,101.88,101.6,101.84,24815.0,83.401,83.5979,83.3681,83.5651,24815.0
2019-04-09 11:00:00,101.86,101.9,101.76,101.8,20053.0,83.5815,83.6143,83.4994,83.5323,20053.0
2019-04-09 11:30:00,101.78,101.83,101.57,101.57,30465.0,83.5158,83.5569,83.3435,83.3435,30465.0
2019-04-09 12:00:00,101.54,101.86,101.49,101.79,14078.0,83.3189,83.5815,83.2779,83.5241,14078.0
2019-04-09 12:30:00,101.74,101.75,101.53,101.58,18741.0,83.483,83.4912,83.3107,83.3517,18741.0
2019-04-09 13:00:00,101.59,101.7,101.54,101.64,11007.0,83.3599,83.4502,83.3189,83.401,11007.0
2019-04-09 13:30:00,101.65,101.65,101.52,101.57,9610.0,83.4092,83.4092,83.3025,83.3435,9610.0
2019-04-09 14:00:00,101.54,101.58,101.37,101.51,30184.0,83.3189,83.3517,83.1794,83.2943,30184.0
2019-04-09 14:30:00,101.5,101.54,101.4,101.45,19468.0,83.2861,83.3189,83.204,83.2451,19468.0
2019-04-09 15:00:00,101.43,101.55,101.35,101.36,16208.0,83.2287,83.3271,83.163,83.1712,16208.0
2019-04-09 15:30:00,101.35,101.56,101.34,101.52,57101.0,83.163,83.3353,83.1548,83.3025,57101.0
2019-04-10 09:30:00,101.85,102.3,101.4,102.23,6643.0,83.5733,83.9425,83.204,83.8851,6643.0
2019-04-10 10:00:00,102.22,102.24,101.56,101.78,4976.0,83.8769,83.8933,83.3353,83.5158,4976.0
2019-04-10 10:30:00,101.79,101.96,101.75,101.95,7247.0,83.5241,83.6635,83.4912,83.6553,7247.0
2019-04-10 11:00:00,101.95,101.98,101.52,101.61,7492.0,83.6553,83.68,83.3025,83.3764,7492.0
2019-04-10 11:30:00,101.63,101.74,101.56,101.69,10008.0,83.3928,83.483,83.3353,83.442,10008.0
2019-04-10 12:00:00,101.68,101.8,101.63,101.79,16843.0,83.4338,83.5323,83.3928,83.5241,16843.0
2019-04-10 12:30:00,101.82,101.85,101.75,101.75,2968.0,83.5487,83.5733,83.4912,83.4912,2968.0
2019-04-10 13:00:00,101.75,101.97,101.75,101.93,5351.0,83.4912,83.6718,83.4912,83.6389,5351.0
2019-04-10 13:30:00,101.95,102.34,101.94,102.34,4413.0,83.6553,83.9754,83.6471,83.9754,4413.0
2019-04-10 14:00:00,102.23,102.35,102.07,102.28,15792.0,83.8851,83.9836,83.7538,83.9261,15792.0
2019-04-10 14:30:00,102.28,102.43,102.24,102.43,16138.0,83.9261,84.0492,83.8933,84.0492,16138.0
2019-04-10 15:00:00,102.46,102.57,102.41,102.41,18706.0,84.0738,84.1641,84.0328,84.0328,18706.0
2019-04-10 15:30:00,102.36,102.52,102.08,102.52,81630.0,83.9918,84.1231,83.762,84.1231,81630.0
2019-04-11 09:30:00,102.65,102.87,102.33,102.85,11944.0,84.2297,84.4103,83.9672,84.3938,11944.0
2019-04-11 10:00:00,102.77,102.84,102.36,102.47,6829.0,84.3282,84.3856,83.9918,84.082,6829.0
2019-04-11 10:30:00,102.41,102.64,102.33,102.61,14104.0,84.0328,84.2215,83.9672,84.1969,14104.0
2019-04-11 11:00:00,102.64,102.7,102.3,102.31,54002.0,84.2215,84.2708,83.9425,83.9507,54002.0
2019-04-11 11:30:00,102.3,102.31,101.96,102.05,18295.0,83.9425,83.9507,83.6635,83.7374,18295.0
2019-04-11 12:00:00,102.05,102.25,101.98,102.22,42008.0,83.7374,83.9015,83.68,83.8769,42008.0
2019-04-11 12:30:00,102.28,102.4,102.23,102.4,8089.0,83.9261,84.0246,83.8851,84.0246,8089.0
2019-04-11 13:00:00,102.41,102.53,102.37,102.46,5534.0,84.0328,84.1313,84.0,84.0738,5534.0
2019-04-11 13:30:00,102.44,102.52,102.36,102.39,7248.0,84.0574,84.1231,83.9918,84.0164,7248.0
2019-04-11 14:00:00,102.4,102.51,102.37,102.43,38689.0,84.0246,84.1149,84.0,84.0492,38689.0
2019-04-11 14:30:00,102.44,102.48,102.25,102.46,17314.0,84.0574,84.0902,83.9015,84.0738,17314.0
2019-04-11 15:00:00,102.43,102.52,102.28,102.33,8743.0,84.0492,84.1231,83.9261,83.9672,8743.0
2019-04-11 15:30:00,102.36,102.56,102.35,102.4,46945.0,83.9918,84.1559,83.9836,84.0246,46945.0
2019-04-12 09:30:00,102.26,102.26,101.52,102.13,10500.0,83.9097,83.9097,83.3025,83.803,10500.0
2019-04-12 10:00:00,102.22,102.45,102.04,102.41,76564.0,83.8769,84.0656,83.7292,84.0328,76564.0
2019-04-12 10:30:00,102.38,102.44,102.31,102.35,29245.0,84.0082,84.0574,83.9507,83.9836,29245.0
2019-04-12 11:00:00,102.34,102.45,102.06,102.1,25573.0,83.9754,84.0656,83.7456,83.7784,25573.0
2019-04-12 11:30:00,102.13,102.19,102.07,102.08,6005.0,83.803,83.8523,83.7538,83.762,6005.0
2019-04-12 12:00:00,102.13,102.3,102.09,102.28,5880.0,83.803,83.9425,83.7702,83.9261,5880.0
2019-04-12 12:30:00,102.28,102.57,102.25,102.54,4907.0,83.9261,84.1641,83.9015,84.1395,4907.0
2019-04-12 13:00:00,102.6,102.6,102.47,102.49,3881.0,84.1887,84.1887,84.082,84.0984,3881.0
2019-04-12 13:30:00,102.48,102.53,102.39,102.43,4752.0,84.0902,84.1313,84.0164,84.0492,4752.0
2019-04-12 14:00:00,102.42,102.52,102.39,102.49,4499.0,84.041,84.1231,84.0164,84.0984,4499.0
2019-04-12 14:30:00,102.54,102.68,102.54,102.61,9608.0,84.1395,84.2543,84.1395,84.1969,9608.0
2019-04-12 15:00:00,102.6,102.67,102.56,102.65,10655.0,84.1887,84.2461,84.1559,84.2297,10655.0
2019-04-12 15:30:00,102.63,102.73,102.57,102.63,47723.0,84.2133,84.2954,84.1641,84.2133,47723.0
2019-04-15 09:30:00,102.9,103.41,102.36,102.58,19384.0,84.4349,84.8533,83.9918,84.1723,19384.0
2019-04-15 10:00:00,102.62,102.71,102.45,102.57,8079.0,84.2051,84.279,84.0656,84.1641,8079.0
2019-04-15 10:30:00,102.62,102.65,102.28,102.34,12574.0,84.2051,84.2297,83.9261,83.9754,12574.0
2019-04-15 11:00:00,102.43,102.57,102.36,102.44,5120.0,84.0492,84.1641,83.9918,84.0574,5120.0
2019-04-15 11:30:00,102.4,102.47,102.34,102.37,4789.0,84.0246,84.082,83.9754,84.0,4789.0
2019-04-15 12:00:00,102.38,102.39,102.27,102.27,3600.0,84.0082,84.0164,83.9179,83.9179,3600.0
2019-04-15 12:30:00,102.3,102.35,102.27,102.34,4766.0,83.9425,83.9836,83.9179,83.9754,4766.0
2019-04-15 13:00:00,102.32,102.44,102.31,102.41,7247.0,83.9589,84.0574,83.9507,84.0328,7247.0
2019-04-15 13:30:00,102.41,102.45,102.32,102.37,6394.0,84.0328,84.0656,83.9589,84.0,6394.0
2019-04-15 14:00:00,102.37,102.58,102.36,102.36,17128.0,84.0,84.1723,83.9918,83.9918,17128.0
2019-04-15 14:30:00,102.39,102.54,102.36,102.54,11245.0,84.0164,84.1395,83.9918,84.1395,11245.0
2019-04-15 15:00:00,102.55,102.67,102.48,102.66,22881.0,84.1477,84.2461,84.0902,84.2379,22881.0
2019-04-15 15:30:00,102.63,102.73,102.47,102.56,65693.0,84.2133,84.2954,84.082,84.1559,65693.0
2019-04-16 09:30:00,102.77,102.79,102.39,102.53,19594.0,84.3282,84.3446,84.0164,84.1313,19594.0
2019-04-16 10:00:00,102.46,102.53,102.2,102.29,25629.0,84.0738,84.1313,83.8605,83.9343,25629.0
2019-04-16 10:30:00,102.26,102.33,101.96,102.09,19578.0,83.9097,83.9672,83.6635,83.7702,19578.0
2019-04-16 11:00:00,102.05,102.05,101.67,101.67,8035.0,83.7374,83.7374,83.4256,83.4256,8035.0
2019-04-16 11:30:00,101.66,101.76,101.05,101.07,11664.0,83.4174,83.4994,82.9168,82.9333,11664.0
2019-04-16 12:00:00,101.1,101.1,100.9,100.93,10047.0,82.9579,82.9579,82.7938,82.8184,10047.0
2019-04-16 12:30:00,100.91,101.06,100.7,100.77,14265.0,82.802,82.9251,82.6297,82.6871,14265.0
2019-04-16 13:00:00,100.78,100.84,100.59,100.63,9130.0,82.6953,82.7445,82.5394,82.5722,9130.0
2019-04-16 13:30:00,100.63,100.63,100.1,100.11,14840.0,82.5722,82.5722,82.1373,82.1455,14840.0
2019-04-16 14:00:00,100.07,100.07,99.82,100.04,20614.0,82.1127,82.1127,81.9076,82.0881,20614.0
2019-04-16 14:30:00,100.1,100.6,100.1,100.39,16161.0,82.1373,82.5476,82.1373,82.3753,16161.0
2019-04-16 15:00:00,100.41,100.47,100.09,100.17,40431.0,82.3917,82.4409,82.1291,82.1948,40431.0
2019-04-16 15:30:00,100.16,100.22,99.79,99.93,51495.0,82.1866,82.2358,81.8829,81.9978,51495.0
2019-04-17 09:30:00,99.95,100.14,99.09,99.45,51861.0,82.0142,82.1701,81.3086,81.604,51861.0
2019-04-17 10:00:00,99.44,99.52,98.72,99.07,33637.0,81.5958,81.6614,81.005,81.2922,33637.0
2019-04-17 10:30:00,99.07,99.13,98.18,98.18,18361.0,81.2922,81.3414,80.5619,80.5619,18361.0
2019-04-17 11:00:00,98.17,98.53,98.1,98.12,42130.0,80.5537,80.8491,80.4962,80.5126,42130.0
2019-04-17 11:30:00,98.15,98.19,97.79,97.94,21041.0,80.5372,80.5701,80.2418,80.3649,21041.0
2019-04-17 12:00:00,97.96,98.0,97.7,97.96,12320.0,80.3813,80.4142,80.168,80.3813,12320.0
2019-04-17 12:30:00,97.97,98.0,97.82,97.99,11945.0,80.3895,80.4142,80.2665,80.406,11945.0
2019-04-17 13:00:00,97.97,98.23,97.92,98.04,7839.0,80.3895,80.6029,80.3485,80.447,7839.0
2019-04-17 13:30:00,98.07,98.28,98.07,98.24,14824.0,80.4716,80.6439,80.4716,80.6111,14824.0
2019-04-17 14:00:00,98.23,98.45,98.15,98.2,25991.0,80.6029,80.7834,80.5372,80.5783,25991.0
2019-04-17 14:30:00,98.22,98.44,98.2,98.34,37267.0,80.5947,80.7752,80.5783,80.6931,37267.0
2019-04-17 15:00:00,98.34,98.7,98.34,98.48,25185.0,80.6931,80.9885,80.6931,80.808,25185.0
2019-04-17 15:30:00,98.48,98.53,97.85,97.91,108350.0,80.808,80.8491,80.2911,80.3403,108350.0
2019-04-18 09:30:00,98.22,98.64,97.86,98.64,18608.0,80.5947,80.9393,80.2993,80.9393,18608.0
2019-04-18 10:00:00,98.53,98.86,98.53,98.71,16786.0,80.8491,81.1198,80.8491,80.9968,16786.0
2019-04-18 10:30:00,98.72,98.89,98.61,98.76,19863.0,81.005,81.1445,80.9147,81.0378,19863.0
2019-04-18 11:00:00,98.74,98.75,98.63,98.63,7312.0,81.0214,81.0296,80.9311,80.9311,7312.0
2019-04-18 11:30:00,98.65,98.87,98.61,98.84,59510.0,80.9475,81.128,80.9147,81.1034,59510.0
2019-04-18 12:00:00,98.83,98.97,98.73,98.96,21698.0,81.0952,81.2101,81.0132,81.2019,21698.0
2019-04-18 12:30:00,98.95,99.04,98.9,98.91,13455.0,81.1937,81.2675,81.1527,81.1609,13455.0
2019-04-18 13:00:00,98.92,98.92,98.78,98.85,17607.0,81.1691,81.1691,81.0542,81.1116,17607.0
2019-04-18 13:30:00,98.84,99.0,98.81,98.91,12434.0,81.1034,81.2347,81.0788,81.1609,12434.0
2019-04-18 14:00:00,98.93,98.93,98.8,98.88,4896.0,81.1773,81.1773,81.0706,81.1362,4896.0
2019-04-18 14:30:00,98.86,98.94,98.77,98.9,6480.0,81.1198,81.1855,81.046,81.1527,6480.0
2019-04-18 15:00:00,98.9,99.03,98.84,98.98,9206.0,81.1527,81.2593,81.1034,81.2183,9206.0
2019-04-18 15:30:00,98.95,98.98,98.61,98.65,54346.0,81.1937,81.2183,80.9147,80.9475,54346.0
2019-04-22 09:30:00,98.06,98.55,97.22,98.12,22362.0,80.4634,80.8655,79.7741,80.5126,22362.0
2019-04-22 10:00:00,98.12,98.36,97.62,97.98,28874.0,80.5126,80.7096,80.1023,80.3977,28874.0
2019-04-22 10:30:00,97.9,98.0,97.46,97.47,24850.0,80.3321,80.4142,79.9711,79.9793,24850.0
2019-04-22 11:00:00,97.46,97.55,97.1,97.19,23061.0,79.9711,80.0449,79.6757,79.7495,23061.0
2019-04-22 11:30:00,97.19,97.21,96.89,96.92,19500.0,79.7495,79.7659,79.5033,79.528,19500.0
2019-04-22 12:00:00,96.89,96.9,96.69,96.78,10310.0,79.5033,79.5116,79.3392,79.4131,10310.0
2019-04-22 12:30:00,96.79,97.23,96.73,97.19,18864.0,79.4213,79.7823,79.3721,79.7495,18864.0
2019-04-22 13:00:00,97.17,97.17,96.99,97.09,16569.0,79.7331,79.7331,79.5854,79.6675,16569.0
2019-04-22 13:30:00,97.1,97.2,97.03,97.08,26525.0,79.6757,79.7577,79.6182,79.6593,26525.0
2019-04-22 14:00:00,97.07,97.07,96.87,96.88,10482.0,79.651,79.651,79.4869,79.4951,10482.0
2019-04-22 14:30:00,96.87,97.03,96.78,96.91,11328.0,79.4869,79.6182,79.4131,79.5198,11328.0
2019-04-22 15:00:00,96.91,97.02,96.81,97.02,9705.0,79.5198,79.61,79.4377,79.61,9705.0
2019-04-22 15:30:00,97.04,97.83,97.02,97.79,33599.0,79.6264,80.2747,79.61,80.2418,33599.0
2019-04-23 09:30:00,98.25,98.48,97.83,98.46,23046.0,80.6193,80.808,80.2747,80.7916,23046.0
2019-04-23 10:00:00,98.42,98.86,98.29,98.83,22802.0,80.7588,81.1198,80.6521,81.0952,22802.0
2019-04-23 10:30:00,98.83,98.83,98.54,98.58,10396.0,81.0952,81.0952,80.8573,80.8901,10396.0
2019-04-23 11:00:00,98.59,98.79,98.38,98.79,15038.0,80.8983,81.0624,80.726,81.0624,15038.0
2019-04-23 11:30:00,98.81,99.26,98.78,99.17,15131.0,81.0788,81.4481,81.0542,81.3742,15131.0
2019-04-23 12:00:00,99.2,99.49,99.13,99.14,22504.0,81.3988,81.6368,81.3414,81.3496,22504.0
2019-04-23 12:30:00,99.05,99.06,98.79,98.83,11527.0,81.2757,81.2839,81.0624,81.0952,11527.0
2019-04-23 13:00:00,98.86,98.91,98.68,98.68,12258.0,81.1198,81.1609,80.9721,80.9721,12258.0
2019-04-23 13:30:00,98.65,98.8,98.52,98.8,21793.0,80.9475,81.0706,80.8408,81.0706,21793.0
2019-04-23 14:00:00,98.76,98.92,98.71,98.86,10203.0,81.0378,81.1691,80.9968,81.1198,10203.0
2019-04-23 14:30:00,98.87,99.08,98.87,98.99,18213.0,81.128,81.3004,81.128,81.2265,18213.0
2019-04-23 15:00:00,98.96,99.14,98.93,99.06,24403.0,81.2019,81.3496,81.1773,81.2839,24403.0
2019-04-23 15:30:00,99.09,99.13,98.87,99.07,46217.0,81.3086,81.3414,81.128,81.2922,46217.0
2019-04-24 09:30:00,99.57,100.27,99.14,100.17,13407.0,81.7024,82.2768,81.3496,82.1948,13407.0
2019-04-24 10:00:00,100.11,100.95,100.1,100.89,38288.0,82.1455,82.8348,82.1373,82.7856,38288.0
2019-04-24 10:30:00,100.86,100.91,100.48,100.48,33505.0,82.7609,82.802,82.4491,82.4491,33505.0
2019-04-24 11:00:00,100.49,100.66,100.37,100.47,60560.0,82.4573,82.5968,82.3589,82.4409,60560.0
2019-04-24 11:30:00,100.47,100.47,99.79,99.84,20456.0,82.4409,82.4409,81.8829,81.924,20456.0
2019-04-24 12:00:00,99.85,100.03,99.74,100.03,7417.0,81.9322,82.0799,81.8419,82.0799,7417.0
2019-04-24 12:30:00,100.09,100.23,99.97,99.97,8151.0,82.1291,82.244,82.0306,82.0306,8151.0
2019-04-24 13:00:00,99.94,100.01,99.82,99.84,16252.0,82.006,82.0635,81.9076,81.924,16252.0
2019-04-24 13:30:00,99.81,99.96,99.81,99.82,9147.0,81.8994,82.0224,81.8994,81.9076,9147.0
2019-04-24 14:00:00,99.81,99.9,99.77,99.86,8227.0,81.8994,81.9732,81.8665,81.9404,8227.0
2019-04-24 14:30:00,99.87,100.17,99.86,100.06,32299.0,81.9486,82.1948,81.9404,82.1045,32299.0
2019-04-24 15:00:00,100.07,100.17,99.98,100.08,32867.0,82.1127,82.1948,82.0389,82.1209,32867.0
2019-04-24 15:30:00,100.11,100.22,99.91,100.0,82938.0,82.1455,82.2358,81.9814,82.0553,82938.0
2019-04-25 09:30:00,99.64,100.28,99.46,100.15,39288.0,81.7599,82.285,81.6122,82.1783,39288.0
2019-04-25 10:00:00,100.15,100.15,99.42,99.76,33266.0,82.1783,82.1783,81.5793,81.8583,33266.0
2019-04-25 10:30:00,99.7,99.76,99.13,99.15,150939.0,81.8091,81.8583,81.3414,81.3578,150939.0
2019-04-25 11:00:00,99.17,99.6,98.95,99.6,50279.0,81.3742,81.727,81.1937,81.727,50279.0
2019-04-25 11:30:00,99.63,99.79,99.38,99.38,18164.0,81.7517,81.8829,81.5465,81.5465,18164.0
2019-04-25 12:00:00,99.41,99.49,98.98,99.11,28341.0,81.5711,81.6368,81.2183,81.325,28341.0
2019-04-25 12:30:00,99.12,99.36,99.03,99.33,22437.0,81.3332,81.5301,81.2593,81.5055,22437.0
2019-04-25 13:00:00,99.33,99.43,99.21,99.38,21776.0,81.5055,81.5875,81.407,81.5465,21776.0
2019-04-25 13:30:00,99.38,99.77,99.3,99.73,21529.0,81.5465,81.8665,81.4809,81.8337,21529.0
2019-04-25 14:00:00,99.75,99.78,99.65,99.68,14956.0,81.8501,81.8747,81.7681,81.7927,14956.0
2019-04-25 14:30:00,99.69,99.83,99.69,99.83,22015.0,81.8009,81.9158,81.8009,81.9158,22015.0
2019-04-25 15:00:00,99.8,99.9,99.67,99.72,19508.0,81.8912,81.9732,81.7845,81.8255,19508.0
2019-04-25 15:30:00,99.72,99.89,99.66,99.7,53946.0,81.8255,81.965,81.7763,81.8091,53946.0
2019-04-26 09:30:00,100.17,100.52,99.78,100.4,14947.0,82.1948,82.482,81.8747,82.3835,14947.0
2019-04-26 10:00:00,100.53,100.86,100.41,100.6,10246.0,82.4902,82.7609,82.3917,82.5476,10246.0
2019-04-26 10:30:00,100.56,100.79,100.56,100.73,8387.0,82.5148,82.7035,82.5148,82.6543,8387.0
2019-04-26 11:00:00,100.7,100.85,100.58,100.58,8825.0,82.6297,82.7527,82.5312,82.5312,8825.0
2019-04-26 11:30:00,100.59,100.72,100.56,100.65,10361.0,82.5394,82.6461,82.5148,82.5886,10361.0
2019-04-26 12:00:00,100.63,100.8,100.57,100.8,7812.0,82.5722,82.7117,82.523,82.7117,7812.0
2019-04-26 12:30:00,100.74,100.84,100.56,100.58,11014.0,82.6625,82.7445,82.5148,82.5312,11014.0
2019-04-26 13:00:00,100.58,100.71,100.47,100.71,16775.0,82.5312,82.6379,82.4409,82.6379,16775.0
2019-04-26 13:30:00,100.71,100.74,100.36,100.38,9764.0,82.6379,82.6625,82.3507,82.3671,9764.0
2019-04-26 14:00:00,100.4,100.53,100.33,100.41,16045.0,82.3835,82.4902,82.326,82.3917,16045.0
2019-04-26 14:30:00,100.4,100.6,100.4,100.54,4343.0,82.3835,82.5476,82.3835,82.4984,4343.0
2019-04-26 15:00:00,100.56,100.69,100.49,100.65,14093.0,82.5148,82.6214,82.4573,82.5886,14093.0
2019-04-26 15:30:00,100.64,100.85,100.59,100.67,38719.0,82.5804,82.7527,82.5394,82.605,38719.0
2019-04-29 09:30:00,100.71,100.77,100.25,100.53,5068.0,82.6379,82.6871,82.2604,82.4902,5068.0
2019-04-29 10:00:00,100.62,100.62,99.93,99.97,14790.0,82.564,82.564,81.9978,82.0306,14790.0
2019-04-29 10:30:00,99.99,100.01,99.75,99.91,6279.0,82.0471,82.0635,81.8501,81.9814,6279.0
2019-04-29 11:00:00,99.94,100.03,99.86,100.03,1811.0,82.006,82.0799,81.9404,82.0799,1811.0
2019-04-29 11:30:00,100.11,100.14,99.91,99.93,4156.0,82.1455,82.1701,81.9814,81.9978,4156.0
2019-04-29 12:00:00,99.83,99.93,99.79,99.8,8002.0,81.9158,81.9978,81.8829,81.8912,8002.0
2019-04-29 12:30:00,99.82,99.82,99.65,99.73,10590.0,81.9076,81.9076,81.7681,81.8337,10590.0
2019-04-29 13:00:00,99.7,99.87,99.67,99.8,3137.0,81.8091,81.9486,81.7845,81.8912,3137.0
2019-04-29 13:30:00,99.77,99.84,99.6,99.7,6129.0,81.8665,81.924,81.727,81.8091,6129.0
2019-04-29 14:00:00,99.7,99.73,99.58,99.66,6890.0,81.8091,81.8337,81.7106,81.7763,6890.0
2019-04-29 14:30:00,99.69,99.69,99.56,99.6,12501.0,81.8009,81.8009,81.6942,81.727,12501.0
2019-04-29 15:00:00,99.6,99.62,99.34,99.38,20904.0,81.727,81.7435,81.5137,81.5465,20904.0
2019-04-29 15:30:00,99.42,99.5,99.14,99.26,83033.0,81.5793,81.645,81.3496,81.4481,83033.0
2019-04-30 09:30:00,99.29,99.5,98.96,99.48,8609.0,81.4727,81.645,81.2019,81.6286,8609.0
2019-04-30 10:00:00,99.45,99.96,99.42,99.65,9429.0,81.604,82.0224,81.5793,81.7681,9429.0
2019-04-30 10:30:00,99.63,100.45,99.63,100.45,10552.0,81.7517,82.4245,81.7517,82.4245,10552.0
2019-04-30 11:00:00,100.39,100.47,100.01,100.17,22287.0,82.3753,82.4409,82.0635,82.1948,22287.0
2019-04-30 11:30:00,100.24,100.54,100.23,100.35,10920.0,82.2522,82.4984,82.244,82.3425,10920.0
2019-04-30 12:00:00,100.41,100.49,100.09,100.2,9393.0,82.3917,82.4573,82.1291,82.2194,9393.0
2019-04-30 12:30:00,100.14,100.26,100.08,100.11,12298.0,82.1701,82.2686,82.1209,82.1455,12298.0
2019-04-30 13:00:00,100.15,100.44,100.14,100.44,10901.0,82.1783,82.4163,82.1701,82.4163,10901.0
2019-04-30 13:30:00,100.44,100.86,100.38,100.86,12793.0,82.4163,82.7609,82.3671,82.7609,12793.0
2019-04-30 14:00:00,100.88,100.89,100.35,100.53,13577.0,82.7774,82.7856,82.3425,82.4902,13577.0
2019-04-30 14:30:00,100.56,100.87,100.55,100.77,12865.0,82.5148,82.7691,82.5066,82.6871,12865.0
2019-04-30 15:00:00,100.77,100.85,100.71,100.79,11835.0,82.6871,82.7527,82.6379,82.7035,11835.0
2019-04-30 15:30:00,100.76,101.01,100.67,100.68,85794.0,82.6789,82.884,82.605,82.6132,85794.0
2019-05-01 09:30:00,101.0,101.15,100.65,101.14,10014.0,82.8758,82.9989,82.5886,82.9907,10014.0
2019-05-01 10:00:00,101.08,101.67,101.08,101.35,7560.0,82.9415,83.4256,82.9415,83.163,7560.0
2019-05-01 10:30:00,101.3,101.39,101.06,101.08,6548.0,83.122,83.1958,82.9251,82.9415,6548.0
2019-05-01 11:00:00,100.99,101.17,100.93,101.03,5243.0,82.8676,83.0153,82.8184,82.9004,5243.0
2019-05-01 11:30:00,101.04,101.19,100.84,101.11,7327.0,82.9086,83.0317,82.7445,82.9661,7327.0
2019-05-01 12:00:00,101.1,101.16,100.73,101.02,12273.0,82.9579,83.0071,82.6543,82.8922,12273.0
2019-05-01 12:30:00,101.13,101.13,100.96,101.01,4504.0,82.9825,82.9825,82.843,82.884,4504.0
2019-05-01 13:00:00,101.13,101.18,100.94,101.15,6325.0,82.9825,83.0235,82.8266,82.9989,6325.0
2019-05-01 13:30:00,101.18,101.28,101.03,101.19,4844.0,83.0235,83.1056,82.9004,83.0317,4844.0
2019-05-01 14:00:00,101.23,101.73,101.23,101.5,8757.0,83.0645,83.4748,83.0645,83.2861,8757.0
2019-05-01 14:30:00,101.42,101.42,100.22,100.6,8107.0,83.2204,83.2204,82.2358,82.5476,8107.0
2019-05-01 15:00:00,100.59,100.63,100.11,100.41,14452.0,82.5394,82.5722,82.1455,82.3917,14452.0
2019-05-01 15:30:00,100.5,100.72,100.33,100.38,37980.0,82.4655,82.6461,82.326,82.3671,37980.0
2019-05-02 09:30:00,100.52,101.59,100.46,101.13,11327.0,82.482,83.3599,82.4327,82.9825,11327.0
2019-05-02 10:00:00,101.05,101.33,100.83,100.97,11068.0,82.9168,83.1466,82.7363,82.8512,11068.0
2019-05-02 10:30:00,100.95,101.06,100.71,100.72,18441.0,82.8348,82.9251,82.6379,82.6461,18441.0
2019-05-02 11:00:00,100.72,100.77,99.89,100.19,17738.0,82.6461,82.6871,81.965,82.2112,17738.0
2019-05-02 11:30:00,100.2,100.4,100.06,100.34,8009.0,82.2194,82.3835,82.1045,82.3343,8009.0
2019-05-02 12:00:00,100.34,100.48,100.16,100.33,14114.0,82.3343,82.4491,82.1866,82.326,14114.0
2019-05-02 12:30:00,100.36,100.75,100.36,100.68,16352.0,82.3507,82.6707,82.3507,82.6132,16352.0
2019-05-02 13:00:00,100.69,100.69,100.37,100.47,16170.0,82.6214,82.6214,82.3589,82.4409,16170.0
2019-05-02 13:30:00,100.52,100.68,100.49,100.59,34028.0,82.482,82.6132,82.4573,82.5394,34028.0
2019-05-02 14:00:00,100.58,100.58,100.19,100.25,13611.0,82.5312,82.5312,82.2112,82.2604,13611.0
2019-05-02 14:30:00,100.26,100.35,100.08,100.27,22305.0,82.2686,82.3425,82.1209,82.2768,22305.0
2019-05-02 15:00:00,100.28,100.36,100.17,100.24,43018.0,82.285,82.3507,82.1948,82.2522,43018.0
2019-05-02 15:30:00,100.22,100.37,99.68,99.94,96895.0,82.2358,82.3589,81.7927,82.006,96895.0
2019-05-03 09:30:00,102.03,104.16,99.68,100.52,35463.0,83.721,85.4688,81.7927,82.482,35463.0
2019-05-03 10:00:00,100.48,100.59,99.68,99.84,25604.0,82.4491,82.5394,81.7927,81.924,25604.0
2019-05-03 10:30:00,100.0,100.15,99.46,100.01,23079.0,82.0553,82.1783,81.6122,82.0635,23079.0
2019-05-03 11:00:00,99.96,100.39,99.68,100.01,19533.0,82.0224,82.3753,81.7927,82.0635,19533.0
2019-05-03 11:30:00,100.06,100.45,99.98,100.41,24678.0,82.1045,82.4245,82.0389,82.3917,24678.0
2019-05-03 12:00:00,100.44,100.6,100.35,100.41,14353.0,82.4163,82.5476,82.3425,82.3917,14353.0
2019-05-03 12:30:00,100.49,100.71,100.42,100.51,6326.0,82.4573,82.6379,82.3999,82.4737,6326.0
2019-05-03 13:00:00,100.44,101.0,100.44,100.98,8438.0,82.4163,82.8758,82.4163,82.8594,8438.0
2019-05-03 13:30:00,100.99,101.07,100.71,100.71,13997.0,82.8676,82.9333,82.6379,82.6379,13997.0
2019-05-03 14:00:00,100.71,100.76,100.46,100.53,21558.0,82.6379,82.6789,82.4327,82.4902,21558.0
2019-05-03 14:30:00,100.53,100.83,100.43,100.71,22503.0,82.4902,82.7363,82.4081,82.6379,22503.0
2019-05-03 15:00:00,100.64,100.93,100.63,100.93,13060.0,82.5804,82.8184,82.5722,82.8184,13060.0
2019-05-03 15:30:00,100.89,100.92,100.62,100.81,58801.0,82.7856,82.8102,82.564,82.7199,58801.0
2019-05-06 09:30:00,100.17,101.16,100.15,100.77,11343.0,82.1948,83.0071,82.1783,82.6871,11343.0
2019-05-06 10:00:00,100.71,100.86,99.94,100.1,19523.0,82.6379,82.7609,82.006,82.1373,19523.0
2019-05-06 10:30:00,100.12,100.73,100.0,100.69,26123.0,82.1537,82.6543,82.0553,82.6214,26123.0
2019-05-06 11:00:00,100.6,100.92,100.56,100.77,21146.0,82.5476,82.8102,82.5148,82.6871,21146.0
2019-05-06 11:30:00,100.75,100.95,100.71,100.87,13713.0,82.6707,82.8348,82.6379,82.7691,13713.0
2019-05-06 12:00:00,100.88,100.99,100.84,100.95,24876.0,82.7774,82.8676,82.7445,82.8348,24876.0
2019-05-06 12:30:00,100.95,100.99,100.84,100.94,25939.0,82.8348,82.8676,82.7445,82.8266,25939.0
2019-05-06 13:00:00,100.92,100.99,100.84,100.9,9831.0,82.8102,82.8676,82.7445,82.7938,9831.0
2019-05-06 13:30:00,100.91,100.96,100.83,100.93,13166.0,82.802,82.843,82.7363,82.8184,13166.0
2019-05-06 14:00:00,100.92,100.95,100.79,100.87,11384.0,82.8102,82.8348,82.7035,82.7691,11384.0
2019-05-06 14:30:00,100.91,100.98,100.84,100.91,13221.0,82.802,82.8594,82.7445,82.802,13221.0
2019-05-06 15:00:00,100.93,101.05,100.87,101.03,25784.0,82.8184,82.9168,82.7691,82.9004,25784.0
2019-05-06 15:30:00,101.01,101.21,100.86,100.88,71105.0,82.884,83.0481,82.7609,82.7774,71105.0
2019-05-07 09:30:00,100.64,100.76,100.2,100.2,10651.0,82.5804,82.6789,82.2194,82.2194,10651.0
2019-05-07 10:00:00,100.28,100.28,99.83,100.11,16092.0,82.285,82.285,81.9158,82.1455,16092.0
2019-05-07 10:30:00,100.17,100.24,99.85,100.14,10494.0,82.1948,82.2522,81.9322,82.1701,10494.0
2019-05-07 11:00:00,100.01,100.45,100.0,100.17,7455.0,82.0635,82.4245,82.0553,82.1948,7455.0
2019-05-07 11:30:00,100.19,100.26,99.8,99.9,19247.0,82.2112,82.2686,81.8912,81.9732,19247.0
2019-05-07 12:00:00,99.87,100.28,99.78,100.23,9797.0,81.9486,82.285,81.8747,82.244,9797.0
2019-05-07 12:30:00,100.24,100.47,100.18,100.33,7036.0,82.2522,82.4409,82.203,82.326,7036.0
2019-05-07 13:00:00,100.16,100.19,99.78,99.88,10172.0,82.1866,82.2112,81.8747,81.9568,10172.0
2019-05-07 13:30:00,99.85,100.16,99.74,100.02,18387.0,81.9322,82.1866,81.8419,82.0717,18387.0
2019-05-07 14:00:00,100.06,100.19,99.65,99.68,11753.0,82.1045,82.2112,81.7681,81.7927,11753.0
2019-05-07 14:30:00,99.7,99.74,99.46,99.64,14996.0,81.8091,81.8419,81.6122,81.7599,14996.0
2019-05-07 15:00:00,99.64,99.64,99.18,99.22,18027.0,81.7599,81.7599,81.3824,81.4152,18027.0
2019-05-07 15:30:00,99.12,99.47,98.65,99.07,87858.0,81.3332,81.6204,80.9475,81.2922,87858.0
2019-05-08 09:30:00,98.87,99.92,98.87,99.61,9408.0,81.128,81.9896,81.128,81.7352,9408.0
2019-05-08 10:00:00,99.73,99.82,99.39,99.55,6300.0,81.8337,81.9076,81.5547,81.686,6300.0
2019-05-08 10:30:00,99.59,99.78,99.37,99.78,8355.0,81.7188,81.8747,81.5383,81.8747,8355.0
2019-05-08 11:00:00,99.88,99.98,99.5,99.67,7915.0,81.9568,82.0389,81.645,81.7845,7915.0
2019-05-08 11:30:00,99.69,99.72,99.36,99.49,7741.0,81.8009,81.8255,81.5301,81.6368,7741.0
2019-05-08 12:00:00,99.43,99.43,99.08,99.18,5316.0,81.5875,81.5875,81.3004,81.3824,5316.0
2019-05-08 12:30:00,99.16,99.28,99.07,99.28,2808.0,81.366,81.4645,81.2922,81.4645,2808.0
2019-05-08 13:00:00,99.31,99.31,99.14,99.26,4911.0,81.4891,81.4891,81.3496,81.4481,4911.0
2019-05-08 13:30:00,99.28,99.42,99.26,99.42,5927.0,81.4645,81.5793,81.4481,81.5793,5927.0
2019-05-08 14:00:00,99.38,99.45,99.28,99.29,5900.0,81.5465,81.604,81.4645,81.4727,5900.0
2019-05-08 14:30:00,99.3,99.37,99.2,99.32,7713.0,81.4809,81.5383,81.3988,81.4973,7713.0
2019-05-08 15:00:00,99.37,99.56,99.33,99.52,9165.0,81.5383,81.6942,81.5055,81.6614,9165.0
2019-05-08 15:30:00,99.52,99.53,98.66,98.79,61520.0,81.6614,81.6696,80.9557,81.0624,61520.0
2019-05-09 09:30:00,98.28,99.38,98.08,98.64,12392.0,80.6439,81.5465,80.4798,80.9393,12392.0
2019-05-09 10:00:00,98.49,98.94,98.27,98.84,10726.0,80.8162,81.1855,80.6357,81.1034,10726.0
2019-05-09 10:30:00,98.83,99.46,98.75,98.96,12524.0,81.0952,81.6122,81.0296,81.2019,12524.0
2019-05-09 11:00:00,98.95,99.01,98.66,98.73,9017.0,81.1937,81.2429,80.9557,81.0132,9017.0
2019-05-09 11:30:00,98.78,99.13,98.78,99.08,11982.0,81.0542,81.3414,81.0542,81.3004,11982.0
2019-05-09 12:00:00,99.01,99.55,99.01,99.44,14000.0,81.2429,81.686,81.2429,81.5958,14000.0
2019-05-09 12:30:00,99.53,99.86,99.46,99.76,21212.0,81.6696,81.9404,81.6122,81.8583,21212.0
2019-05-09 13:00:00,99.83,99.89,99.68,99.8,6019.0,81.9158,81.965,81.7927,81.8912,6019.0
2019-05-09 13:30:00,99.73,99.8,99.46,99.46,4696.0,81.8337,81.8912,81.6122,81.6122,4696.0
2019-05-09 14:00:00,99.52,99.73,99.52,99.72,5527.0,81.6614,81.8337,81.6614,81.8255,5527.0
2019-05-09 14:30:00,99.76,99.86,99.51,99.56,6421.0,81.8583,81.9404,81.6532,81.6942,6421.0
2019-05-09 15:00:00,99.61,99.75,99.32,99.75,9263.0,81.7352,81.8501,81.4973,81.8501,9263.0
2019-05-09 15:30:00,99.78,99.85,99.61,99.85,37794.0,81.8747,81.9322,81.7352,81.9322,37794.0
2019-05-10 09:30:00,99.77,100.17,99.53,100.12,7488.0,81.8665,82.1948,81.6696,82.1537,7488.0
2019-05-10 10:00:00,100.12,100.12,99.71,99.87,6557.0,82.1537,82.1537,81.8173,81.9486,6557.0
2019-05-10 10:30:00,99.89,100.12,99.84,99.86,6900.0,81.965,82.1537,81.924,81.9404,6900.0
2019-05-10 11:00:00,99.95,99.97,99.69,99.78,7459.0,82.0142,82.0306,81.8009,81.8747,7459.0
2019-05-10 11:30:00,99.76,100.05,99.71,100.05,5246.0,81.8583,82.0963,81.8173,82.0963,5246.0
2019-05-10 12:00:00,100.04,100.31,99.97,100.31,5540.0,82.0881,82.3096,82.0306,82.3096,5540.0
2019-05-10 12:30:00,100.31,100.54,100.24,100.29,4442.0,82.3096,82.4984,82.2522,82.2932,4442.0
2019-05-10 13:00:00,100.28,100.51,100.26,100.38,5800.0,82.285,82.4737,82.2686,82.3671,5800.0
2019-05-10 13:30:00,100.44,100.55,100.29,100.52,4100.0,82.4163,82.5066,82.2932,82.482,4100.0
2019-05-10 14:00:00,100.69,100.69,100.42,100.63,4355.0,82.6214,82.6214,82.3999,82.5722,4355.0
2019-05-10 14:30:00,100.59,100.71,100.47,100.65,6708.0,82.5394,82.6379,82.4409,82.5886,6708.0
2019-05-10 15:00:00,100.68,101.19,100.68,101.09,8330.0,82.6132,83.0317,82.6132,82.9497,8330.0
2019-05-10 15:30:00,100.98,101.02,100.61,100.99,42860.0,82.8594,82.8922,82.5558,82.8676,42860.0
2019-05-13 09:30:00,99.87,100.84,99.87,100.16,9057.0,81.9486,82.7445,81.9486,82.1866,9057.0
2019-05-13 10:00:00,100.3,100.44,100.09,100.33,7526.0,82.3014,82.4163,82.1291,82.326,7526.0
2019-05-13 10:30:00,100.31,100.55,100.27,100.51,8000.0,82.3096,82.5066,82.2768,82.4737,8000.0
2019-05-13 11:00:00,100.54,100.8,100.48,100.52,7116.0,82.4984,82.7117,82.4491,82.482,7116.0
2019-05-13 11:30:00,100.58,100.72,100.51,100.72,4300.0,82.5312,82.6461,82.4737,82.6461,4300.0
2019-05-13 12:00:00,100.58,100.67,100.41,100.41,5199.0,82.5312,82.605,82.3917,82.3917,5199.0
2019-05-13 12:30:00,100.39,100.55,100.31,100.31,2865.0,82.3753,82.5066,82.3096,82.3096,2865.0
2019-05-13 13:00:00,100.37,100.54,100.31,100.46,3816.0,82.3589,82.4984,82.3096,82.4327,3816.0
2019-05-13 13:30:00,100.51,100.7,100.47,100.56,6642.0,82.4737,82.6297,82.4409,82.5148,6642.0
2019-05-13 14:00:00,100.59,100.83,100.55,100.71,3107.0,82.5394,82.7363,82.5066,82.6379,3107.0
2019-05-13 14:30:00,100.78,100.83,100.56,100.8,4500.0,82.6953,82.7363,82.5148,82.7117,4500.0
2019-05-13 15:00:00,100.75,100.79,100.49,100.51,6311.0,82.6707,82.7035,82.4573,82.4737,6311.0
2019-05-13 15:30:00,100.53,100.84,100.38,100.81,32749.0,82.4902,82.7445,82.3671,82.7199,32749.0
2019-05-14 09:30:00,100.71,101.21,100.52,100.87,9439.0,82.6379,83.0481,82.482,82.7691,9439.0
2019-05-14 10:00:00,100.86,101.34,100.62,101.26,6255.0,82.7609,83.1548,82.564,83.0892,6255.0
2019-05-14 10:30:00,101.24,101.3,100.87,101.06,7901.0,83.0728,83.122,82.7691,82.9251,7901.0
2019-05-14 11:00:00,101.01,101.28,100.89,101.0,6997.0,82.884,83.1056,82.7856,82.8758,6997.0
2019-05-14 11:30:00,100.84,101.07,100.82,101.07,2737.0,82.7445,82.9333,82.7281,82.9333,2737.0
2019-05-14 12:00:00,101.11,101.14,100.91,101.02,6429.0,82.9661,82.9907,82.802,82.8922,6429.0
2019-05-14 12:30:00,101.03,101.03,100.82,100.95,6076.0,82.9004,82.9004,82.7281,82.8348,6076.0
2019-05-14 13:00:00,100.95,101.1,100.9,101.06,5930.0,82.8348,82.9579,82.7938,82.9251,5930.0
2019-05-14 13:30:00,101.06,101.24,101.04,101.15,6153.0,82.9251,83.0728,82.9086,82.9989,6153.0
2019-05-14 14:00:00,101.14,101.2,100.97,101.18,6376.0,82.9907,83.0399,82.8512,83.0235,6376.0
2019-05-14 14:30:00,101.16,101.2,101.01,101.08,10343.0,83.0071,83.0399,82.884,82.9415,10343.0
2019-05-14 15:00:00,101.05,101.23,101.02,101.21,10376.0,82.9168,83.0645,82.8922,83.0481,10376.0
2019-05-14 15:30:00,101.19,101.26,100.9,101.21,48866.0,83.0317,83.0892,82.7938,83.0481,48866.0
2019-05-15 09:30:00,101.24,101.58,101.04,101.37,17992.0,83.0728,83.3517,82.9086,83.1794,17992.0
2019-05-15 10:00:00,101.38,101.58,101.0,101.33,13373.0,83.1876,83.3517,82.8758,83.1466,13373.0
2019-05-15 10:30:00,101.38,101.53,101.33,101.38,8887.0,83.1876,83.3107,83.1466,83.1876,8887.0
2019-05-15 11:00:00,101.38,101.8,101.31,101.69,21127.0,83.1876,83.5323,83.1302,83.442,21127.0
2019-05-15 11:30:00,101.7,101.75,101.57,101.66,6072.0,83.4502,83.4912,83.3435,83.4174,6072.0
2019-05-15 12:00:00,101.64,101.88,101.55,101.86,12710.0,83.401,83.5979,83.3271,83.5815,12710.0
2019-05-15 12:30:00,101.9,101.94,101.77,101.83,11680.0,83.6143,83.6471,83.5076,83.5569,11680.0
2019-05-15 13:00:00,101.77,101.78,101.55,101.67,10638.0,83.5076,83.5158,83.3271,83.4256,10638.0
2019-05-15 13:30:00,101.68,101.77,101.64,101.74,6389.0,83.4338,83.5076,83.401,83.483,6389.0
2019-05-15 14:00:00,101.76,101.83,101.7,101.8,4107.0,83.4994,83.5569,83.4502,83.5323,4107.0
2019-05-15 14:30:00,101.76,101.85,101.71,101.76,5200.0,83.4994,83.5733,83.4584,83.4994,5200.0
2019-05-15 15:00:00,101.72,101.88,101.67,101.83,13552.0,83.4666,83.5979,83.4256,83.5569,13552.0
2019-05-15 15:30:00,101.8,101.86,101.48,101.51,50826.0,83.5323,83.5815,83.2697,83.2943,50826.0
2019-05-16 09:30:00,101.24,102.0,101.24,101.98,15478.0,83.0728,83.6964,83.0728,83.68,15478.0
2019-05-16 10:00:00,101.92,102.13,101.8,101.97,4147.0,83.6307,83.803,83.5323,83.6718,4147.0
2019-05-16 10:30:00,101.99,102.02,101.79,101.8,6318.0,83.6882,83.7128,83.5241,83.5323,6318.0
2019-05-16 11:00:00,101.88,102.01,101.83,101.91,9187.0,83.5979,83.7046,83.5569,83.6225,9187.0
2019-05-16 11:30:00,101.92,102.04,101.78,102.0,7419.0,83.6307,83.7292,83.5158,83.6964,7419.0
2019-05-16 12:00:00,102.0,102.35,102.0,102.24,11548.0,83.6964,83.9836,83.6964,83.8933,11548.0
2019-05-16 12:30:00,102.22,102.24,102.13,102.21,11762.0,83.8769,83.8933,83.803,83.8687,11762.0
2019-05-16 13:00:00,102.25,102.39,102.2,102.2,5831.0,83.9015,84.0164,83.8605,83.8605,5831.0
2019-05-16 13:30:00,102.2,102.27,102.08,102.22,5064.0,83.8605,83.9179,83.762,83.8769,5064.0
2019-05-16 14:00:00,102.17,102.17,102.0,102.15,7229.0,83.8359,83.8359,83.6964,83.8195,7229.0
2019-05-16 14:30:00,102.16,102.21,101.97,102.02,10712.0,83.8277,83.8687,83.6718,83.7128,10712.0
2019-05-16 15:00:00,102.06,102.06,101.87,101.98,12417.0,83.7456,83.7456,83.5897,83.68,12417.0
2019-05-16 15:30:00,101.95,102.03,101.75,101.98,41031.0,83.6553,83.721,83.4912,83.68,41031.0
2019-05-17 09:30:00,101.65,102.14,101.44,101.73,53564.0,83.4092,83.8112,83.2369,83.4748,53564.0
2019-05-17 10:00:00,101.75,102.36,101.57,102.27,35711.0,83.4912,83.9918,83.3435,83.9179,35711.0
2019-05-17 10:30:00,102.3,102.74,102.28,102.74,12103.0,83.9425,84.3036,83.9261,84.3036,12103.0
2019-05-17 11:00:00,102.76,102.83,102.63,102.68,11373.0,84.32,84.3774,84.2133,84.2543,11373.0
2019-05-17 11:30:00,102.65,102.76,102.56,102.7,8153.0,84.2297,84.32,84.1559,84.2708,8153.0
2019-05-17 12:00:00,102.65,102.65,102.47,102.5,5062.0,84.2297,84.2297,84.082,84.1066,5062.0
2019-05-17 12:30:00,102.5,102.57,102.45,102.51,5362.0,84.1066,84.1641,84.0656,84.1149,5362.0
2019-05-17 13:00:00,102.49,102.74,102.49,102.71,9596.0,84.0984,84.3036,84.0984,84.279,9596.0
2019-05-17 13:30:00,102.69,102.87,102.69,102.84,5200.0,84.2626,84.4103,84.2626,84.3856,5200.0
2019-05-17 14:00:00,102.88,102.92,102.72,102.75,3912.0,84.4185,84.4513,84.2872,84.3118,3912.0
2019-05-17 14:30:00,102.74,102.84,102.66,102.72,6679.0,84.3036,84.3856,84.2379,84.2872,6679.0
2019-05-17 15:00:00,102.71,102.78,102.4,102.75,11512.0,84.279,84.3364,84.0246,84.3118,11512.0
2019-05-17 15:30:00,102.8,103.15,102.65,102.93,64515.0,84.3528,84.64,84.2297,84.4595,64515.0
2019-05-20 09:30:00,102.88,103.22,102.76,102.86,13224.0,84.4185,84.6974,84.32,84.402,13224.0
2019-05-20 10:00:00,102.9,102.94,102.55,102.57,9586.0,84.4349,84.4677,84.1477,84.1641,9586.0
2019-05-20 10:30:00,102.5,102.59,102.31,102.36,7710.0,84.1066,84.1805,83.9507,83.9918,7710.0
2019-05-20 11:00:00,102.36,102.36,102.14,102.18,6811.0,83.9918,83.9918,83.8112,83.8441,6811.0
2019-05-20 11:30:00,102.19,102.27,102.02,102.03,11955.0,83.8523,83.9179,83.7128,83.721,11955.0
2019-05-20 12:00:00,102.04,102.23,102.0,102.0,4800.0,83.7292,83.8851,83.6964,83.6964,4800.0
2019-05-20 12:30:00,102.01,102.16,101.84,101.86,4795.0,83.7046,83.8277,83.5651,83.5815,4795.0
2019-05-20 13:00:00,101.92,101.98,101.74,101.82,3921.0,83.6307,83.68,83.483,83.5487,3921.0
2019-05-20 13:30:00,101.76,101.83,101.71,101.78,5758.0,83.4994,83.5569,83.4584,83.5158,5758.0
2019-05-20 14:00:00,101.74,101.81,101.51,101.58,4400.0,83.483,83.5405,83.2943,83.3517,4400.0
2019-05-20 14:30:00,101.47,101.77,101.45,101.52,7789.0,83.2615,83.5076,83.2451,83.3025,7789.0
2019-05-20 15:00:00,101.53,101.58,101.1,101.33,12948.0,83.3107,83.3517,82.9579,83.1466,12948.0
2019-05-20 15:30:00,101.34,101.81,101.27,101.63,50200.0,83.1548,83.5405,83.0974,83.3928,50200.0
2019-05-21 09:30:00,101.96,102.4,101.71,102.26,10365.0,83.6635,84.0246,83.4584,83.9097,10365.0
2019-05-21 10:00:00,102.25,102.32,102.07,102.31,3825.0,83.9015,83.9589,83.7538,83.9507,3825.0
2019-05-21 10:30:00,102.4,102.51,102.35,102.44,5506.0,84.0246,84.1149,83.9836,84.0574,5506.0
2019-05-21 11:00:00,102.43,102.65,102.24,102.59,7618.0,84.0492,84.2297,83.8933,84.1805,7618.0
2019-05-21 11:30:00,102.62,102.75,102.45,102.6,6818.0,84.2051,84.3118,84.0656,84.1887,6818.0
2019-05-21 12:00:00,102.59,102.69,102.54,102.55,5306.0,84.1805,84.2626,84.1395,84.1477,5306.0
2019-05-21 12:30:00,102.58,102.73,102.52,102.7,6826.0,84.1723,84.2954,84.1231,84.2708,6826.0
2019-05-21 13:00:00,102.73,102.74,102.62,102.62,7163.0,84.2954,84.3036,84.2051,84.2051,7163.0
2019-05-21 13:30:00,102.61,102.73,102.53,102.71,7201.0,84.1969,84.2954,84.1313,84.279,7201.0
2019-05-21 14:00:00,102.71,102.86,102.68,102.77,11466.0,84.279,84.402,84.2543,84.3282,11466.0
2019-05-21 14:30:00,102.73,102.78,102.67,102.72,7653.0,84.2954,84.3364,84.2461,84.2872,7653.0
2019-05-21 15:00:00,102.7,102.72,102.59,102.66,11248.0,84.2708,84.2872,84.1805,84.2379,11248.0
2019-05-21 15:30:00,102.68,102.71,102.52,102.71,56608.0,84.2543,84.279,84.1231,84.279,56608.0
2019-05-22 09:30:00,102.48,102.68,102.26,102.67,5753.0,84.0902,84.2543,83.9097,84.2461,5753.0
2019-05-22 10:00:00,102.63,102.88,102.49,102.71,6214.0,84.2133,84.4185,84.0984,84.279,6214.0
2019-05-22 10:30:00,102.72,102.72,102.34,102.48,4300.0,84.2872,84.2872,83.9754,84.0902,4300.0
2019-05-22 11:00:00,102.45,102.69,102.34,102.69,4509.0,84.0656,84.2626,83.9754,84.2626,4509.0
2019-05-22 11:30:00,102.74,102.77,102.63,102.77,3558.0,84.3036,84.3282,84.2133,84.3282,3558.0
2019-05-22 12:00:00,102.75,102.75,102.47,102.47,5460.0,84.3118,84.3118,84.082,84.082,5460.0
2019-05-22 12:30:00,102.53,102.69,102.52,102.52,3263.0,84.1313,84.2626,84.1231,84.1231,3263.0
2019-05-22 13:00:00,102.56,102.68,102.55,102.67,4908.0,84.1559,84.2543,84.1477,84.2461,4908.0
2019-05-22 13:30:00,102.65,102.76,102.64,102.72,5336.0,84.2297,84.32,84.2215,84.2872,5336.0
2019-05-22 14:00:00,102.72,102.99,102.67,102.98,17509.0,84.2872,84.5087,84.2461,84.5005,17509.0
2019-05-22 14:30:00,102.99,103.09,102.9,102.98,11694.0,84.5087,84.5908,84.4349,84.5005,11694.0
2019-05-22 15:00:00,103.02,103.19,103.02,103.12,10839.0,84.5333,84.6728,84.5333,84.6154,10839.0
2019-05-22 15:30:00,103.1,103.22,102.98,103.2,37874.0,84.599,84.6974,84.5005,84.681,37874.0
2019-05-23 09:30:00,102.92,103.16,102.6,103.02,9931.0,84.4513,84.6482,84.1887,84.5333,9931.0
2019-05-23 10:00:00,103.01,103.48,102.87,103.48,15909.0,84.5251,84.9108,84.4103,84.9108,15909.0
2019-05-23 10:30:00,103.45,103.6,103.28,103.58,6675.0,84.8862,85.0093,84.7467,84.9928,6675.0
2019-05-23 11:00:00,103.54,103.55,103.24,103.25,12066.0,84.96,84.9682,84.7139,84.7221,12066.0
2019-05-23 11:30:00,103.25,103.29,103.01,103.06,43574.0,84.7221,84.7549,84.5251,84.5662,43574.0
2019-05-23 12:00:00,103.06,103.32,103.04,103.32,20134.0,84.5662,84.7795,84.5497,84.7795,20134.0
2019-05-23 12:30:00,103.31,103.33,103.2,103.22,12206.0,84.7713,84.7877,84.681,84.6974,12206.0
2019-05-23 13:00:00,103.27,103.34,103.23,103.34,7830.0,84.7385,84.7959,84.7056,84.7959,7830.0
2019-05-23 13:30:00,103.31,103.49,103.31,103.39,6473.0,84.7713,84.919,84.7713,84.8369,6473.0
2019-05-23 14:00:00,103.43,103.65,103.4,103.64,15894.0,84.8698,85.0503,84.8451,85.0421,15894.0
2019-05-23 14:30:00,103.64,103.8,103.51,103.54,22825.0,85.0421,85.1734,84.9354,84.96,22825.0
2019-05-23 15:00:00,103.53,103.78,103.3,103.76,16423.0,84.9518,85.157,84.7631,85.1405,16423.0
2019-05-23 15:30:00,103.71,103.95,103.35,103.88,109866.0,85.0995,85.2964,84.8041,85.239,109866.0
2019-05-24 09:30:00,104.14,104.55,103.98,104.32,10393.0,85.4524,85.7888,85.3211,85.6001,10393.0
2019-05-24 10:00:00,104.31,104.42,104.23,104.27,16468.0,85.5918,85.6821,85.5262,85.559,16468.0
2019-05-24 10:30:00,104.38,104.42,104.13,104.13,8216.0,85.6493,85.6821,85.4441,85.4441,8216.0
2019-05-24 11:00:00,104.15,104.15,103.82,103.96,13751.0,85.4606,85.4606,85.1898,85.3047,13751.0
2019-05-24 11:30:00,103.98,104.27,103.89,104.24,33431.0,85.3211,85.559,85.2472,85.5344,33431.0
2019-05-24 12:00:00,104.22,104.25,104.09,104.12,14511.0,85.518,85.5426,85.4113,85.4359,14511.0
2019-05-24 12:30:00,104.12,104.2,104.1,104.14,8081.0,85.4359,85.5016,85.4195,85.4524,8081.0
2019-05-24 13:00:00,104.13,104.27,104.1,104.21,5500.0,85.4441,85.559,85.4195,85.5098,5500.0
2019-05-24 13:30:00,104.21,104.39,104.16,104.36,12253.0,85.5098,85.6575,85.4688,85.6329,12253.0
2019-05-24 14:00:00,104.33,104.51,104.25,104.37,10105.0,85.6083,85.756,85.5426,85.6411,10105.0
2019-05-24 14:30:00,104.38,104.48,104.32,104.37,7919.0,85.6493,85.7313,85.6001,85.6411,7919.0
2019-05-24 15:00:00,104.45,104.51,104.32,104.34,8436.0,85.7067,85.756,85.6001,85.6165,8436.0
2019-05-24 15:30:00,104.34,104.35,104.07,104.29,64875.0,85.6165,85.6247,85.3949,85.5754,64875.0
2019-05-28 09:30:00,104.9,105.14,104.61,105.12,37292.0,86.076,86.2729,85.838,86.2565,37292.0
2019-05-28 10:00:00,105.05,105.07,104.8,104.95,17035.0,86.1991,86.2155,85.9939,86.117,17035.0
2019-05-28 10:30:00,104.99,105.29,104.91,105.12,19848.0,86.1498,86.396,86.0842,86.2565,19848.0
2019-05-28 11:00:00,105.12,105.13,104.74,104.79,19073.0,86.2565,86.2647,85.9447,85.9857,19073.0
2019-05-28 11:30:00,104.8,105.07,104.77,104.99,30969.0,85.9939,86.2155,85.9693,86.1498,30969.0
2019-05-28 12:00:00,104.99,104.99,104.88,104.98,12007.0,86.1498,86.1498,86.0596,86.1416,12007.0
2019-05-28 12:30:00,104.97,105.04,104.83,104.91,11643.0,86.1334,86.1909,86.0185,86.0842,11643.0
2019-05-28 13:00:00,104.93,105.12,104.6,104.61,71839.0,86.1006,86.2565,85.8298,85.838,71839.0
2019-05-28 13:30:00,104.61,104.61,104.47,104.6,14031.0,85.838,85.838,85.7231,85.8298,14031.0
2019-05-28 14:00:00,104.55,104.69,104.48,104.69,35021.0,85.7888,85.9037,85.7313,85.9037,35021.0
2019-05-28 14:30:00,104.66,104.87,104.58,104.69,43950.0,85.879,86.0514,85.8134,85.9037,43950.0
2019-05-28 15:00:00,104.69,104.84,104.48,104.57,56508.0,85.9037,86.0267,85.7313,85.8052,56508.0
2019-05-28 15:30:00,104.59,104.59,103.92,103.96,124695.0,85.8216,85.8216,85.2718,85.3047,124695.0
2019-05-29 09:30:00,103.96,104.01,102.87,103.23,54638.0,85.3047,85.3457,84.4103,84.7056,54638.0
2019-05-29 10:00:00,103.3,103.66,103.12,103.23,28157.0,84.7631,85.0585,84.6154,84.7056,28157.0
2019-05-29 10:30:00,103.19,103.35,102.94,103.11,22942.0,84.6728,84.8041,84.4677,84.6072,22942.0
2019-05-29 11:00:00,103.15,103.33,102.89,103.3,15285.0,84.64,84.7877,84.4267,84.7631,15285.0
2019-05-29 11:30:00,103.35,103.35,102.66,102.73,26182.0,84.8041,84.8041,84.2379,84.2954,26182.0
2019-05-29 12:00:00,102.7,103.01,102.63,103.0,23571.0,84.2708,84.5251,84.2133,84.5169,23571.0
2019-05-29 12:30:00,102.95,102.97,102.72,102.83,8608.0,84.4759,84.4923,84.2872,84.3774,8608.0
2019-05-29 13:00:00,102.75,102.8,102.56,102.8,8037.0,84.3118,84.3528,84.1559,84.3528,8037.0
2019-05-29 13:30:00,102.7,102.77,102.51,102.51,12962.0,84.2708,84.3282,84.1149,84.1149,12962.0
2019-05-29 14:00:00,102.54,102.69,102.38,102.5,25573.0,84.1395,84.2626,84.0082,84.1066,25573.0
2019-05-29 14:30:00,102.48,102.48,102.12,102.19,13141.0,84.0902,84.0902,83.7948,83.8523,13141.0
2019-05-29 15:00:00,102.19,102.31,102.03,102.13,22130.0,83.8523,83.9507,83.721,83.803,22130.0
2019-05-29 15:30:00,102.11,102.66,102.08,102.45,89351.0,83.7866,84.2379,83.762,84.0656,89351.0
2019-05-30 09:30:00,102.3,102.94,102.3,102.74,39440.0,83.9425,84.4677,83.9425,84.3036,39440.0
2019-05-30 10:00:00,102.79,103.07,102.66,103.04,8594.0,84.3446,84.5744,84.2379,84.5497,8594.0
2019-05-30 10:30:00,103.11,103.12,102.65,102.8,23739.0,84.6072,84.6154,84.2297,84.3528,23739.0
2019-05-30 11:00:00,102.78,103.1,102.78,102.95,12484.0,84.3364,84.599,84.3364,84.4759,12484.0
2019-05-30 11:30:00,102.91,102.91,102.58,102.62,9570.0,84.4431,84.4431,84.1723,84.2051,9570.0
2019-05-30 12:00:00,102.55,102.66,102.41,102.62,44350.0,84.1477,84.2379,84.0328,84.2051,44350.0
2019-05-30 12:30:00,102.61,102.62,102.39,102.43,15418.0,84.1969,84.2051,84.0164,84.0492,15418.0
2019-05-30 13:00:00,102.43,102.5,102.12,102.16,19637.0,84.0492,84.1066,83.7948,83.8277,19637.0
2019-05-30 13:30:00,102.14,102.29,102.05,102.24,21569.0,83.8112,83.9343,83.7374,83.8933,21569.0
2019-05-30 14:00:00,102.23,102.29,102.08,102.17,16262.0,83.8851,83.9343,83.762,83.8359,16262.0
2019-05-30 14:30:00,102.18,102.2,101.98,102.18,24161.0,83.8441,83.8605,83.68,83.8441,24161.0
2019-05-30 15:00:00,102.17,102.18,101.92,102.0,21931.0,83.8359,83.8441,83.6307,83.6964,21931.0
2019-05-30 15:30:00,101.97,102.24,101.92,102.2,54952.0,83.6718,83.8933,83.6307,83.8605,54952.0
2019-05-31 09:30:00,101.79,102.37,101.64,101.93,13530.0,83.5241,84.0,83.401,83.6389,13530.0
2019-05-31 10:00:00,102.14,102.36,101.81,102.05,19143.0,83.8112,83.9918,83.5405,83.7374,19143.0
2019-05-31 10:30:00,102.02,102.72,102.02,102.71,19017.0,83.7128,84.2872,83.7128,84.279,19017.0
2019-05-31 11:00:00,102.68,103.08,102.68,103.03,12909.0,84.2543,84.5826,84.2543,84.5415,12909.0
2019-05-31 11:30:00,103.06,103.44,103.06,103.29,9679.0,84.5662,84.878,84.5662,84.7549,9679.0
2019-05-31 12:00:00,103.27,103.27,102.79,102.79,4600.0,84.7385,84.7385,84.3446,84.3446,4600.0
2019-05-31 12:30:00,102.79,102.95,102.74,102.75,6510.0,84.3446,84.4759,84.3036,84.3118,6510.0
2019-05-31 13:00:00,102.72,103.01,102.71,102.97,5029.0,84.2872,84.5251,84.279,84.4923,5029.0
2019-05-31 13:30:00,102.99,103.37,102.93,103.3,6953.0,84.5087,84.8205,84.4595,84.7631,6953.0
2019-05-31 14:00:00,103.34,103.46,103.18,103.43,7758.0,84.7959,84.8944,84.6646,84.8698,7758.0
2019-05-31 14:30:00,103.43,103.86,103.31,103.83,9703.0,84.8698,85.2226,84.7713,85.198,9703.0
2019-05-31 15:00:00,103.8,103.84,103.52,103.55,11580.0,85.1734,85.2062,84.9436,84.9682,11580.0
2019-05-31 15:30:00,103.54,103.88,103.29,103.42,109612.0,84.96,85.239,84.7549,84.8616,109612.0
2019-06-03 09:30:00,103.67,103.92,102.9,103.01,9587.0,85.0667,85.2718,84.4349,84.5251,9587.0
2019-06-03 10:00:00,102.79,103.28,102.69,103.2,5733.0,84.3446,84.7467,84.2626,84.681,5733.0
2019-06-03 10:30:00,103.25,103.27,102.68,102.92,9710.0,84.7221,84.7385,84.2543,84.4513,9710.0
2019-06-03 11:00:00,102.95,103.03,102.55,102.64,22734.0,84.4759,84.5415,84.1477,84.2215,22734.0
2019-06-03 11:30:00,102.64,102.65,102.42,102.52,13042.0,84.2215,84.2297,84.041,84.1231,13042.0
2019-06-03 12:00:00,102.53,102.58,102.37,102.37,14124.0,84.1313,84.1723,84.0,84.0,14124.0
2019-06-03 12:30:00,102.37,102.84,102.33,102.75,19530.0,84.0,84.3856,83.9672,84.3118,19530.0
2019-06-03 13:00:00,102.74,103.23,102.61,103.09,22779.0,84.3036,84.7056,84.1969,84.5908,22779.0
2019-06-03 13:30:00,102.98,103.09,102.75,102.89,22672.0,84.5005,84.5908,84.3118,84.4267,22672.0
2019-06-03 14:00:00,102.9,103.13,102.87,102.87,13206.0,84.4349,84.6236,84.4103,84.4103,13206.0
2019-06-03 14:30:00,102.87,102.94,102.71,102.8,21363.0,84.4103,84.4677,84.279,84.3528,21363.0
2019-06-03 15:00:00,102.79,102.8,102.58,102.66,15733.0,84.3446,84.3528,84.1723,84.2379,15733.0
2019-06-03 15:30:00,102.6,103.66,102.48,103.52,64938.0,84.1887,85.0585,84.0902,84.9436,64938.0
2019-06-04 09:30:00,103.4,103.44,102.65,102.74,22763.0,84.8451,84.878,84.2297,84.3036,22763.0
2019-06-04 10:00:00,102.7,102.78,102.43,102.47,10530.0,84.2708,84.3364,84.0492,84.082,10530.0
2019-06-04 10:30:00,102.46,102.52,101.68,101.68,16489.0,84.0738,84.1231,83.4338,83.4338,16489.0
2019-06-04 11:00:00,101.7,101.73,101.31,101.58,13341.0,83.4502,83.4748,83.1302,83.3517,13341.0
2019-06-04 11:30:00,101.46,101.74,101.43,101.68,9170.0,83.2533,83.483,83.2287,83.4338,9170.0
2019-06-04 12:00:00,101.69,101.94,101.69,101.77,15403.0,83.442,83.6471,83.442,83.5076,15403.0
2019-06-04 12:30:00,101.89,102.24,101.8,102.13,11342.0,83.6061,83.8933,83.5323,83.803,11342.0
2019-06-04 13:00:00,102.13,102.37,102.08,102.32,7544.0,83.803,84.0,83.762,83.9589,7544.0
2019-06-04 13:30:00,102.32,102.44,102.27,102.27,6734.0,83.9589,84.0574,83.9179,83.9179,6734.0
2019-06-04 14:00:00,102.3,102.3,101.77,101.77,12763.0,83.9425,83.9425,83.5076,83.5076,12763.0
2019-06-04 14:30:00,101.83,101.93,101.74,101.74,25568.0,83.5569,83.6389,83.483,83.483,25568.0
2019-06-04 15:00:00,101.81,102.15,101.81,102.15,7707.0,83.5405,83.8195,83.5405,83.8195,7707.0
2019-06-04 15:30:00,102.13,102.61,102.07,102.58,50116.0,83.803,84.1969,83.7538,84.1723,50116.0
2019-06-05 09:30:00,103.08,103.78,102.7,103.78,9462.0,84.5826,85.157,84.2708,85.157,9462.0
2019-06-05 10:00:00,103.81,103.9,103.48,103.77,8918.0,85.1816,85.2554,84.9108,85.1487,8918.0
2019-06-05 10:30:00,103.83,103.87,103.37,103.55,4449.0,85.198,85.2308,84.8205,84.9682,4449.0
2019-06-05 11:00:00,103.56,104.01,103.56,103.94,5083.0,84.9764,85.3457,84.9764,85.2882,5083.0
2019-06-05 11:30:00,103.92,104.0,103.75,103.94,7677.0,85.2718,85.3375,85.1323,85.2882,7677.0
2019-06-05 12:00:00,103.9,103.96,103.79,103.96,2917.0,85.2554,85.3047,85.1652,85.3047,2917.0
2019-06-05 12:30:00,104.06,104.32,104.01,104.3,5457.0,85.3867,85.6001,85.3457,85.5836,5457.0
2019-06-05 13:00:00,104.3,104.49,104.27,104.35,5619.0,85.5836,85.7395,85.559,85.6247,5619.0
2019-06-05 13:30:00,104.37,104.5,104.25,104.25,4326.0,85.6411,85.7478,85.5426,85.5426,4326.0
2019-06-05 14:00:00,104.32,104.57,104.28,104.57,5010.0,85.6001,85.8052,85.5672,85.8052,5010.0
2019-06-05 14:30:00,104.57,104.83,104.51,104.82,15842.0,85.8052,86.0185,85.756,86.0103,15842.0
2019-06-05 15:00:00,104.83,105.05,104.76,104.78,9683.0,86.0185,86.1991,85.9611,85.9775,9683.0
2019-06-05 15:30:00,104.8,105.38,104.6,105.31,40677.0,85.9939,86.4698,85.8298,86.4124,40677.0
2019-06-06 09:30:00,105.57,105.72,105.12,105.69,16651.0,86.6257,86.7488,86.2565,86.7242,16651.0
2019-06-06 10:00:00,105.77,105.83,105.4,105.48,6518.0,86.7899,86.8391,86.4862,86.5519,6518.0
2019-06-06 10:30:00,105.61,105.76,105.51,105.51,6782.0,86.6586,86.7816,86.5765,86.5765,6782.0
2019-06-06 11:00:00,105.51,105.52,105.11,105.3,4587.0,86.5765,86.5847,86.2483,86.4042,4587.0
2019-06-06 11:30:00,105.29,105.32,105.03,105.2,7421.0,86.396,86.4206,86.1826,86.3221,7421.0
2019-06-06 12:00:00,105.17,105.31,105.08,105.17,10370.0,86.2975,86.4124,86.2237,86.2975,10370.0
2019-06-06 12:30:00,105.21,105.23,105.08,105.11,8199.0,86.3303,86.3468,86.2237,86.2483,8199.0
2019-06-06 13:00:00,105.22,105.3,105.04,105.17,11374.0,86.3385,86.4042,86.1909,86.2975,11374.0
2019-06-06 13:30:00,105.16,105.32,105.12,105.3,7894.0,86.2893,86.4206,86.2565,86.4042,7894.0
2019-06-06 14:00:00,105.28,105.59,105.26,105.45,21447.0,86.3878,86.6422,86.3714,86.5273,21447.0
2019-06-06 14:30:00,105.41,105.6,105.32,105.59,20040.0,86.4945,86.6504,86.4206,86.6422,20040.0
2019-06-06 15:00:00,105.63,105.96,105.57,105.96,18312.0,86.675,86.9458,86.6257,86.9458,18312.0
2019-06-06 15:30:00,105.95,106.32,105.87,106.04,69012.0,86.9376,87.2412,86.8719,87.0114,69012.0
2019-06-07 09:30:00,106.48,106.81,106.4,106.69,5103.0,87.3724,87.6432,87.3068,87.5448,5103.0
2019-06-07 10:00:00,106.54,106.56,106.05,106.49,12218.0,87.4217,87.4381,87.0196,87.3807,12218.0
2019-06-07 10:30:00,106.6,106.92,106.6,106.7,9359.0,87.4709,87.7335,87.4709,87.553,9359.0
2019-06-07 11:00:00,106.75,106.8,106.57,106.57,6269.0,87.594,87.635,87.4463,87.4463,6269.0
2019-06-07 11:30:00,106.55,106.55,106.26,106.38,6425.0,87.4299,87.4299,87.1919,87.2904,6425.0
2019-06-07 12:00:00,106.4,106.53,106.34,106.4,4572.0,87.3068,87.4135,87.2576,87.3068,4572.0
2019-06-07 12:30:00,106.43,106.47,106.33,106.45,5522.0,87.3314,87.3642,87.2494,87.3478,5522.0
2019-06-07 13:00:00,106.48,106.52,106.3,106.34,10097.0,87.3724,87.4053,87.2247,87.2576,10097.0
2019-06-07 13:30:00,106.34,106.4,106.11,106.11,12300.0,87.2576,87.3068,87.0688,87.0688,12300.0
2019-06-07 14:00:00,106.09,106.2,105.93,106.2,18898.0,87.0524,87.1427,86.9211,87.1427,18898.0
2019-06-07 14:30:00,106.14,106.16,105.97,106.04,5584.0,87.0935,87.1099,86.954,87.0114,5584.0
2019-06-07 15:00:00,106.09,106.45,105.99,106.38,9200.0,87.0524,87.3478,86.9704,87.2904,9200.0
2019-06-07 15:30:00,106.41,106.41,106.16,106.21,48792.0,87.315,87.315,87.1099,87.1509,48792.0
2019-06-10 09:30:00,106.19,106.19,105.33,105.58,25061.0,87.1345,87.1345,86.4288,86.6339,25061.0
2019-06-10 10:00:00,105.58,105.63,105.24,105.24,24723.0,86.6339,86.675,86.355,86.355,24723.0
2019-06-10 10:30:00,105.31,105.53,105.21,105.22,4116.0,86.4124,86.5929,86.3303,86.3385,4116.0
2019-06-10 11:00:00,105.25,105.37,105.12,105.37,6053.0,86.3632,86.4616,86.2565,86.4616,6053.0
2019-06-10 11:30:00,105.37,105.5,105.26,105.5,17980.0,86.4616,86.5683,86.3714,86.5683,17980.0
2019-06-10 12:00:00,105.46,105.49,105.37,105.38,5741.0,86.5355,86.5601,86.4616,86.4698,5741.0
2019-06-10 12:30:00,105.33,105.33,105.09,105.27,8056.0,86.4288,86.4288,86.2319,86.3796,8056.0
2019-06-10 13:00:00,105.27,105.52,105.27,105.34,15557.0,86.3796,86.5847,86.3796,86.437,15557.0
2019-06-10 13:30:00,105.39,105.47,105.31,105.47,7293.0,86.478,86.5437,86.4124,86.5437,7293.0
2019-06-10 14:00:00,105.47,105.47,105.34,105.46,18753.0,86.5437,86.5437,86.437,86.5355,18753.0
2019-06-10 14:30:00,105.46,105.54,105.46,105.53,20534.0,86.5355,86.6011,86.5355,86.5929,20534.0
2019-06-10 15:00:00,105.52,105.59,105.4,105.4,29620.0,86.5847,86.6422,86.4862,86.4862,29620.0
2019-06-10 15:30:00,105.41,105.62,105.37,105.46,37521.0,86.4945,86.6668,86.4616,86.5355,37521.0
2019-06-11 09:30:00,105.78,105.89,105.2,105.35,34307.0,86.7981,86.8883,86.3221,86.4452,34307.0
2019-06-11 10:00:00,105.33,105.39,104.85,104.89,9622.0,86.4288,86.478,86.0349,86.0678,9622.0
2019-06-11 10:30:00,104.86,104.99,104.61,104.94,12163.0,86.0432,86.1498,85.838,86.1088,12163.0
2019-06-11 11:00:00,104.94,105.28,104.94,105.06,11333.0,86.1088,86.3878,86.1088,86.2073,11333.0
2019-06-11 11:30:00,105.04,105.12,104.71,105.12,14779.0,86.1909,86.2565,85.9201,86.2565,14779.0
2019-06-11 12:00:00,105.05,105.05,104.76,104.8,10309.0,86.1991,86.1991,85.9611,85.9939,10309.0
2019-06-11 12:30:00,104.83,105.03,104.83,104.87,8969.0,86.0185,86.1826,86.0185,86.0514,8969.0
2019-06-11 13:00:00,104.86,104.95,104.77,104.77,5423.0,86.0432,86.117,85.9693,85.9693,5423.0
2019-06-11 13:30:00,104.75,105.1,104.75,105.07,7357.0,85.9529,86.2401,85.9529,86.2155,7357.0
2019-06-11 14:00:00,105.08,105.32,105.08,105.12,17847.0,86.2237,86.4206,86.2237,86.2565,17847.0
2019-06-11 14:30:00,105.13,105.13,104.85,104.95,12801.0,86.2647,86.2647,86.0349,86.117,12801.0
2019-06-11 15:00:00,104.99,105.05,104.87,105.03,31101.0,86.1498,86.1991,86.0514,86.1826,31101.0
2019-06-11 15:30:00,105.02,105.41,104.96,105.25,109032.0,86.1744,86.4945,86.1252,86.3632,109032.0
2019-06-12 09:30:00,105.26,106.07,105.03,105.66,11554.0,86.3714,87.036,86.1826,86.6996,11554.0
2019-06-12 10:00:00,105.59,105.96,105.26,105.43,18989.0,86.6422,86.9458,86.3714,86.5109,18989.0
2019-06-12 10:30:00,105.46,105.92,105.46,105.78,14946.0,86.5355,86.9129,86.5355,86.7981,14946.0
2019-06-12 11:00:00,105.75,105.89,105.65,105.68,19489.0,86.7734,86.8883,86.6914,86.716,19489.0
2019-06-12 11:30:00,105.64,105.91,105.62,105.76,16311.0,86.6832,86.9047,86.6668,86.7816,16311.0
2019-06-12 12:00:00,105.74,106.08,105.74,106.01,22272.0,86.7652,87.0442,86.7652,86.9868,22272.0
2019-06-12 12:30:00,106.01,106.2,106.0,106.09,20122.0,86.9868,87.1427,86.9786,87.0524,20122.0
2019-06-12 13:00:00,106.09,106.11,105.75,105.91,22824.0,87.0524,87.0688,86.7734,86.9047,22824.0
2019-06-12 13:30:00,105.91,106.2,105.79,106.08,21837.0,86.9047,87.1427,86.8063,87.0442,21837.0
2019-06-12 14:00:00,106.09,106.21,105.99,106.21,23756.0,87.0524,87.1509,86.9704,87.1509,23756.0
2019-06-12 14:30:00,106.19,106.56,106.17,106.51,22619.0,87.1345,87.4381,87.1181,87.3971,22619.0
2019-06-12 15:00:00,106.48,106.6,106.37,106.52,17508.0,87.3724,87.4709,87.2822,87.4053,17508.0
2019-06-12 15:30:00,106.52,106.58,106.24,106.32,111648.0,87.4053,87.4545,87.1755,87.2412,111648.0
2019-06-13 09:30:00,106.35,106.7,106.22,106.5,12957.0,87.2658,87.553,87.1591,87.3889,12957.0
2019-06-13 10:00:00,106.45,106.45,106.12,106.29,17692.0,87.3478,87.3478,87.077,87.2165,17692.0
2019-06-13 10:30:00,106.35,106.52,106.17,106.19,18800.0,87.2658,87.4053,87.1181,87.1345,18800.0
2019-06-13 11:00:00,106.17,106.19,105.8,106.01,21566.0,87.1181,87.1345,86.8145,86.9868,21566.0
2019-06-13 11:30:00,106.02,106.1,105.93,106.08,6485.0,86.995,87.0606,86.9211,87.0442,6485.0
2019-06-13 12:00:00,106.05,106.07,105.87,105.97,5909.0,87.0196,87.036,86.8719,86.954,5909.0
2019-06-13 12:30:00,105.92,106.07,105.87,105.95,9593.0,86.9129,87.036,86.8719,86.9376,9593.0
2019-06-13 13:00:00,105.94,106.15,105.94,106.1,7111.0,86.9293,87.1017,86.9293,87.0606,7111.0
2019-06-13 13:30:00,106.11,106.12,105.94,105.95,3750.0,87.0688,87.077,86.9293,86.9376,3750.0
2019-06-13 14:00:00,105.94,106.01,105.89,106.01,8016.0,86.9293,86.9868,86.8883,86.9868,8016.0
2019-06-13 14:30:00,106.02,106.24,106.02,106.1,14499.0,86.995,87.1755,86.995,87.0606,14499.0
2019-06-13 15:00:00,106.1,106.13,105.72,105.82,15428.0,87.0606,87.0853,86.7488,86.8309,15428.0
2019-06-13 15:30:00,105.83,106.28,105.77,106.27,79217.0,86.8391,87.2083,86.7899,87.2001,79217.0
2019-06-14 09:30:00,106.23,106.69,106.06,106.46,10342.0,87.1673,87.5448,87.0278,87.356,10342.0
2019-06-14 10:00:00,106.5,106.62,106.0,106.09,12295.0,87.3889,87.4873,86.9786,87.0524,12295.0
2019-06-14 10:30:00,106.09,106.17,105.69,105.99,11949.0,87.0524,87.1181,86.7242,86.9704,11949.0
2019-06-14 11:00:00,106.0,106.07,105.82,106.07,14211.0,86.9786,87.036,86.8309,87.036,14211.0
2019-06-14 11:30:00,106.08,106.16,105.94,106.0,13613.0,87.0442,87.1099,86.9293,86.9786,13613.0
2019-06-14 12:00:00,105.98,105.99,105.86,105.99,17679.0,86.9622,86.9704,86.8637,86.9704,17679.0
2019-06-14 12:30:00,106.03,106.12,106.02,106.06,5335.0,87.0032,87.077,86.995,87.0278,5335.0
2019-06-14 13:00:00,106.07,106.21,106.07,106.1,8965.0,87.036,87.1509,87.036,87.0606,8965.0
2019-06-14 13:30:00,106.09,106.23,106.05,106.1,16646.0,87.0524,87.1673,87.0196,87.0606,16646.0
2019-06-14 14:00:00,106.1,106.32,106.08,106.29,15392.0,87.0606,87.2412,87.0442,87.2165,15392.0
2019-06-14 14:30:00,106.31,106.43,106.31,106.4,12111.0,87.233,87.3314,87.233,87.3068,12111.0
2019-06-14 15:00:00,106.39,106.49,106.3,106.4,16209.0,87.2986,87.3807,87.2247,87.3068,16209.0
2019-06-14 15:30:00,106.4,106.43,106.12,106.12,56983.0,87.3068,87.3314,87.077,87.077,56983.0
2019-06-17 09:30:00,106.59,107.68,106.59,106.62,13040.0,87.4627,88.3571,87.4627,87.4873,13040.0
2019-06-17 10:00:00,106.6,107.19,106.46,107.07,12518.0,87.4709,87.955,87.356,87.8566,12518.0
2019-06-17 10:30:00,107.0,107.14,106.83,107.11,14149.0,87.7991,87.914,87.6596,87.8894,14149.0
2019-06-17 11:00:00,107.05,107.19,106.88,106.98,12835.0,87.8402,87.955,87.7007,87.7827,12835.0
2019-06-17 11:30:00,107.0,107.06,106.81,106.98,16172.0,87.7991,87.8484,87.6432,87.7827,16172.0
2019-06-17 12:00:00,106.99,107.03,106.84,106.84,8448.0,87.7909,87.8237,87.6678,87.6678,8448.0
2019-06-17 12:30:00,106.82,106.93,106.73,106.84,4000.0,87.6514,87.7417,87.5776,87.6678,4000.0
2019-06-17 13:00:00,106.88,106.97,106.8,106.97,5141.0,87.7007,87.7745,87.635,87.7745,5141.0
2019-06-17 13:30:00,106.9,107.26,106.86,107.16,5751.0,87.7171,88.0125,87.6843,87.9304,5751.0
2019-06-17 14:00:00,107.16,107.27,107.1,107.23,8602.0,87.9304,88.0207,87.8812,87.9879,8602.0
2019-06-17 14:30:00,107.21,107.23,107.01,107.06,11933.0,87.9714,87.9879,87.8073,87.8484,11933.0
2019-06-17 15:00:00,107.04,107.37,106.95,107.13,12930.0,87.832,88.1027,87.7581,87.9058,12930.0
2019-06-17 15:30:00,107.12,107.54,106.95,107.44,73009.0,87.8976,88.2422,87.7581,88.1602,73009.0
2019-06-18 09:30:00,107.87,108.14,107.52,107.62,13434.0,88.513,88.7346,88.2258,88.3079,13434.0
2019-06-18 10:00:00,107.49,107.57,107.1,107.2,15523.0,88.2012,88.2668,87.8812,87.9632,15523.0
2019-06-18 10:30:00,107.18,107.43,107.14,107.38,15484.0,87.9468,88.152,87.914,88.1109,15484.0
2019-06-18 11:00:00,107.43,107.46,106.81,107.01,74600.0,88.152,88.1766,87.6432,87.8073,74600.0
2019-06-18 11:30:00,107.05,107.46,107.04,107.46,39363.0,87.8402,88.1766,87.832,88.1766,39363.0
2019-06-18 12:00:00,107.42,107.67,107.33,107.33,35537.0,88.1438,88.3489,88.0699,88.0699,35537.0
2019-06-18 12:30:00,107.41,107.41,107.22,107.26,4753.0,88.1356,88.1356,87.9797,88.0125,4753.0
2019-06-18 13:00:00,107.16,107.3,107.04,107.09,5463.0,87.9304,88.0453,87.832,87.873,5463.0
2019-06-18 13:30:00,107.1,107.13,106.94,106.95,9921.0,87.8812,87.9058,87.7499,87.7581,9921.0
2019-06-18 14:00:00,107.0,107.01,106.42,106.58,10018.0,87.7991,87.8073,87.3232,87.4545,10018.0
2019-06-18 14:30:00,106.59,106.72,106.38,106.41,10067.0,87.4627,87.5694,87.2904,87.315,10067.0
2019-06-18 15:00:00,106.48,106.65,106.4,106.48,16863.0,87.3724,87.5119,87.3068,87.3724,16863.0
2019-06-18 15:30:00,106.48,106.8,106.25,106.69,70516.0,87.3724,87.635,87.1837,87.5448,70516.0
2019-06-19 09:30:00,106.43,106.67,106.05,106.51,35129.0,87.3314,87.5284,87.0196,87.3971,35129.0
2019-06-19 10:00:00,106.42,106.71,106.36,106.62,22080.0,87.3232,87.5612,87.274,87.4873,22080.0
2019-06-19 10:30:00,106.54,106.61,106.43,106.47,13348.0,87.4217,87.4791,87.3314,87.3642,13348.0
2019-06-19 11:00:00,106.48,106.64,106.44,106.64,11147.0,87.3724,87.5037,87.3396,87.5037,11147.0
2019-06-19 11:30:00,106.62,106.66,106.41,106.5,11922.0,87.4873,87.5201,87.315,87.3889,11922.0
2019-06-19 12:00:00,106.5,106.5,106.34,106.42,12432.0,87.3889,87.3889,87.2576,87.3232,12432.0
2019-06-19 12:30:00,106.41,106.52,106.39,106.46,10552.0,87.315,87.4053,87.2986,87.356,10552.0
2019-06-19 13:00:00,106.46,106.51,106.36,106.42,6187.0,87.356,87.3971,87.274,87.3232,6187.0
2019-06-19 13:30:00,106.42,106.53,106.4,106.51,7863.0,87.3232,87.4135,87.3068,87.3971,7863.0
2019-06-19 14:00:00,106.51,107.28,106.47,107.19,11910.0,87.3971,88.0289,87.3642,87.955,11910.0
2019-06-19 14:30:00,107.21,107.54,107.14,107.26,16327.0,87.9714,88.2422,87.914,88.0125,16327.0
2019-06-19 15:00:00,107.3,107.5,107.17,107.32,27480.0,88.0453,88.2094,87.9386,88.0617,27480.0
2019-06-19 15:30:00,107.31,107.51,106.98,107.05,84570.0,88.0535,88.2176,87.7827,87.8402,84570.0
2019-06-20 09:30:00,107.62,107.93,107.42,107.76,14747.0,88.3079,88.5622,88.1438,88.4228,14747.0
2019-06-20 10:00:00,107.68,107.81,107.45,107.45,8447.0,88.3571,88.4638,88.1684,88.1684,8447.0
2019-06-20 10:30:00,107.5,107.77,107.46,107.68,5641.0,88.2094,88.431,88.1766,88.3571,5641.0
2019-06-20 11:00:00,107.71,108.07,107.65,108.07,6491.0,88.3817,88.6771,88.3325,88.6771,6491.0
2019-06-20 11:30:00,107.98,108.12,107.92,107.94,7389.0,88.6033,88.7182,88.554,88.5705,7389.0
2019-06-20 12:00:00,107.98,108.02,107.73,107.92,7438.0,88.6033,88.6361,88.3981,88.554,7438.0
2019-06-20 12:30:00,107.86,108.02,107.74,107.94,7206.0,88.5048,88.6361,88.4063,88.5705,7206.0
2019-06-20 13:00:00,107.98,108.21,107.9,108.18,6400.0,88.6033,88.792,88.5376,88.7674,6400.0
2019-06-20 13:30:00,108.19,108.22,107.98,107.98,6998.0,88.7756,88.8002,88.6033,88.6033,6998.0
2019-06-20 14:00:00,108.03,108.03,107.64,107.68,16150.0,88.6443,88.6443,88.3243,88.3571,16150.0
2019-06-20 14:30:00,107.68,107.87,107.63,107.87,12617.0,88.3571,88.513,88.3161,88.513,12617.0
2019-06-20 15:00:00,107.79,107.94,107.63,107.63,16459.0,88.4474,88.5705,88.3161,88.3161,16459.0
2019-06-20 15:30:00,107.61,107.84,107.4,107.62,61936.0,88.2997,88.4884,88.1274,88.3079,61936.0
2019-06-21 09:30:00,104.9,106.78,104.9,105.31,128026.0,86.076,87.6186,86.076,86.4124,128026.0
2019-06-21 10:00:00,105.36,105.36,104.89,105.11,13233.0,86.4534,86.4534,86.0678,86.2483,13233.0
2019-06-21 10:30:00,105.14,105.18,104.79,104.81,12414.0,86.2729,86.3057,85.9857,86.0021,12414.0
2019-06-21 11:00:00,104.78,105.5,104.78,105.45,19366.0,85.9775,86.5683,85.9775,86.5273,19366.0
2019-06-21 11:30:00,105.46,105.57,105.23,105.38,36725.0,86.5355,86.6257,86.3468,86.4698,36725.0
2019-06-21 12:00:00,105.4,105.43,105.2,105.41,9464.0,86.4862,86.5109,86.3221,86.4945,9464.0
2019-06-21 12:30:00,105.39,105.5,105.37,105.5,10539.0,86.478,86.5683,86.4616,86.5683,10539.0
2019-06-21 13:00:00,105.45,105.53,105.19,105.21,12325.0,86.5273,86.5929,86.3139,86.3303,12325.0
2019-06-21 13:30:00,105.21,105.34,105.2,105.28,6299.0,86.3303,86.437,86.3221,86.3878,6299.0
2019-06-21 14:00:00,105.32,105.36,105.13,105.23,10420.0,86.4206,86.4534,86.2647,86.3468,10420.0
2019-06-21 14:30:00,105.23,105.7,105.18,105.69,12350.0,86.3468,86.7324,86.3057,86.7242,12350.0
2019-06-21 15:00:00,105.7,105.88,105.58,105.6,10576.0,86.7324,86.8801,86.6339,86.6504,10576.0
2019-06-21 15:30:00,105.64,106.16,105.62,106.06,135922.0,86.6832,87.1099,86.6668,87.0278,135922.0
2019-06-24 09:30:00,106.43,106.84,105.68,106.18,20294.0,87.3314,87.6678,86.716,87.1263,20294.0
2019-06-24 10:00:00,105.94,106.22,105.93,106.14,9422.0,86.9293,87.1591,86.9211,87.0935,9422.0
2019-06-24 10:30:00,106.0,106.36,105.83,106.27,8250.0,86.9786,87.274,86.8391,87.2001,8250.0
2019-06-24 11:00:00,106.26,106.46,106.19,106.42,14072.0,87.1919,87.356,87.1345,87.3232,14072.0
2019-06-24 11:30:00,106.43,106.56,106.28,106.34,14528.0,87.3314,87.4381,87.2083,87.2576,14528.0
2019-06-24 12:00:00,106.34,106.34,106.2,106.28,7201.0,87.2576,87.2576,87.1427,87.2083,7201.0
2019-06-24 12:30:00,106.29,106.35,106.05,106.08,8479.0,87.2165,87.2658,87.0196,87.0442,8479.0
2019-06-24 13:00:00,106.13,106.13,105.86,105.91,5200.0,87.0853,87.0853,86.8637,86.9047,5200.0
2019-06-24 13:30:00,105.89,105.98,105.62,105.66,21603.0,86.8883,86.9622,86.6668,86.6996,21603.0
2019-06-24 14:00:00,105.62,105.84,105.58,105.67,9135.0,86.6668,86.8473,86.6339,86.7078,9135.0
2019-06-24 14:30:00,105.67,105.87,105.66,105.78,4900.0,86.7078,86.8719,86.6996,86.7981,4900.0
2019-06-24 15:00:00,105.81,105.81,105.56,105.71,9781.0,86.8227,86.8227,86.6175,86.7406,9781.0
2019-06-24 15:30:00,105.73,106.12,105.7,105.91,44265.0,86.757,87.077,86.7324,86.9047,44265.0
2019-06-25 09:30:00,106.28,107.3,106.14,107.1,25937.0,87.2083,88.0453,87.0935,87.8812,25937.0
2019-06-25 10:00:00,107.01,107.37,106.96,107.12,15678.0,87.8073,88.1027,87.7663,87.8976,15678.0
2019-06-25 10:30:00,107.09,107.54,107.01,107.51,11156.0,87.873,88.2422,87.8073,88.2176,11156.0
2019-06-25 11:00:00,107.54,107.57,107.19,107.23,13433.0,88.2422,88.2668,87.955,87.9879,13433.0
2019-06-25 11:30:00,107.36,107.52,107.25,107.41,12338.0,88.0945,88.2258,88.0043,88.1356,12338.0
2019-06-25 12:00:00,107.42,107.42,107.17,107.26,15419.0,88.1438,88.1438,87.9386,88.0125,15419.0
2019-06-25 12:30:00,107.27,107.29,106.97,107.19,13636.0,88.0207,88.0371,87.7745,87.955,13636.0
2019-06-25 13:00:00,107.2,107.21,106.94,107.11,13011.0,87.9632,87.9714,87.7499,87.8894,13011.0
2019-06-25 13:30:00,107.13,107.29,107.13,107.25,11419.0,87.9058,88.0371,87.9058,88.0043,11419.0
2019-06-25 14:00:00,107.26,107.26,107.1,107.13,15179.0,88.0125,88.0125,87.8812,87.9058,15179.0
2019-06-25 14:30:00,107.14,107.15,106.93,107.05,27365.0,87.914,87.9222,87.7417,87.8402,27365.0
2019-06-25 15:00:00,107.07,107.23,106.87,106.97,31789.0,87.8566,87.9879,87.6925,87.7745,31789.0
2019-06-25 15:30:00,106.94,106.94,105.75,105.84,158210.0,87.7499,87.7499,86.7734,86.8473,158210.0
2019-06-26 09:30:00,105.8,105.95,104.68,104.68,20156.0,86.8145,86.9376,85.8955,85.8955,20156.0
2019-06-26 10:00:00,104.73,104.74,103.7,103.7,21050.0,85.9365,85.9447,85.0913,85.0913,21050.0
2019-06-26 10:30:00,103.63,104.42,103.35,104.24,42289.0,85.0339,85.6821,84.8041,85.5344,42289.0
2019-06-26 11:00:00,104.18,104.41,104.05,104.15,21572.0,85.4852,85.6739,85.3785,85.4606,21572.0
2019-06-26 11:30:00,104.12,104.52,104.1,104.47,14908.0,85.4359,85.7642,85.4195,85.7231,14908.0
2019-06-26 12:00:00,104.49,104.75,104.43,104.65,20733.0,85.7395,85.9529,85.6903,85.8708,20733.0
2019-06-26 12:30:00,104.66,104.94,104.65,104.84,13565.0,85.879,86.1088,85.8708,86.0267,13565.0
2019-06-26 13:00:00,104.87,105.15,104.85,105.08,16802.0,86.0514,86.2811,86.0349,86.2237,16802.0
2019-06-26 13:30:00,105.06,105.41,104.99,105.41,17232.0,86.2073,86.4945,86.1498,86.4945,17232.0
2019-06-26 14:00:00,105.39,105.41,104.5,104.5,31506.0,86.478,86.4945,85.7478,85.7478,31506.0
2019-06-26 14:30:00,104.44,104.44,103.96,104.25,20821.0,85.6985,85.6985,85.3047,85.5426,20821.0
2019-06-26 15:00:00,104.3,104.52,104.04,104.11,27656.0,85.5836,85.7642,85.3703,85.4277,27656.0
2019-06-26 15:30:00,104.05,104.59,104.05,104.27,83567.0,85.3785,85.8216,85.3785,85.559,83567.0
2019-06-27 09:30:00,104.08,104.94,104.08,104.23,20669.0,86.0623,86.7734,86.0623,86.1863,20669.0
2019-06-27 10:00:00,104.44,104.53,104.25,104.31,17980.0,86.36,86.4344,86.2029,86.2525,17980.0
2019-06-27 10:30:00,104.36,104.39,103.89,103.99,12077.0,86.2938,86.3186,85.9052,85.9879,12077.0
2019-06-27 11:00:00,103.92,104.05,103.69,103.72,12422.0,85.93,86.0375,85.7398,85.7646,12422.0
2019-06-27 11:30:00,103.67,103.86,103.61,103.83,9904.0,85.7233,85.8804,85.6736,85.8556,9904.0
2019-06-27 12:00:00,103.86,103.9,103.57,103.58,10294.0,85.8804,85.9134,85.6406,85.6488,10294.0
2019-06-27 12:30:00,103.59,103.74,103.52,103.57,11135.0,85.6571,85.7811,85.5992,85.6406,11135.0
2019-06-27 13:00:00,103.55,103.78,103.52,103.74,7959.0,85.624,85.8142,85.5992,85.7811,7959.0
2019-06-27 13:30:00,103.72,103.81,103.62,103.65,8813.0,85.7646,85.839,85.6819,85.7067,8813.0
2019-06-27 14:00:00,103.68,103.87,103.65,103.84,12102.0,85.7315,85.8886,85.7067,85.8638,12102.0
2019-06-27 14:30:00,103.86,104.06,103.86,103.99,15353.0,85.8804,86.0457,85.8804,85.9879,15353.0
2019-06-27 15:00:00,104.0,104.01,103.44,103.73,20169.0,85.9961,86.0044,85.5331,85.7729,20169.0
2019-06-27 15:30:00,103.68,103.87,103.48,103.67,103265.0,85.7315,85.8886,85.5662,85.7233,103265.0
2019-06-28 09:30:00,103.75,104.63,103.75,104.63,9188.0,85.7894,86.5171,85.7894,86.5171,9188.0
2019-06-28 10:00:00,104.67,104.73,104.14,104.34,15774.0,86.5501,86.5998,86.1119,86.2773,15774.0
2019-06-28 10:30:00,104.38,104.58,104.32,104.42,18018.0,86.3104,86.4757,86.2607,86.3434,18018.0
2019-06-28 11:00:00,104.42,104.54,104.32,104.45,15108.0,86.3434,86.4427,86.2607,86.3682,15108.0
2019-06-28 11:30:00,104.47,104.77,104.47,104.69,12075.0,86.3848,86.6328,86.3848,86.5667,12075.0
2019-06-28 12:00:00,104.69,105.09,104.6,105.09,12840.0,86.5667,86.8974,86.4923,86.8974,12840.0
2019-06-28 12:30:00,105.07,105.24,105.02,105.16,13680.0,86.8809,87.0215,86.8396,86.9553,13680.0
2019-06-28 13:00:00,105.14,105.2,105.01,105.2,15760.0,86.9388,86.9884,86.8313,86.9884,15760.0
2019-06-28 13:30:00,105.22,105.47,105.19,105.38,11225.0,87.0049,87.2117,86.9801,87.1372,11225.0
2019-06-28 14:00:00,105.39,105.45,104.86,105.07,20284.0,87.1455,87.1951,86.7073,86.8809,20284.0
2019-06-28 14:30:00,105.09,105.13,104.95,105.04,15457.0,86.8974,86.9305,86.7817,86.8561,15457.0
2019-06-28 15:00:00,105.05,105.1,104.85,104.94,18263.0,86.8644,86.9057,86.699,86.7734,18263.0
2019-06-28 15:30:00,104.99,105.09,104.01,104.42,163553.0,86.8148,86.8974,86.0044,86.3434,163553.0
2019-07-01 09:30:00,105.39,105.39,104.19,104.37,28898.0,87.1455,87.1455,86.1532,86.3021,28898.0
2019-07-01 10:00:00,104.42,104.45,103.7,103.96,30130.0,86.3434,86.3682,85.7481,85.9631,30130.0
2019-07-01 10:30:00,103.97,104.43,103.74,103.75,26975.0,85.9713,86.3517,85.7811,85.7894,26975.0
2019-07-01 11:00:00,103.7,103.71,103.33,103.65,27105.0,85.7481,85.7563,85.4421,85.7067,27105.0
2019-07-01 11:30:00,103.63,103.86,103.61,103.75,27312.0,85.6902,85.8804,85.6736,85.7894,27312.0
2019-07-01 12:00:00,103.75,104.13,103.74,104.03,28682.0,85.7894,86.1036,85.7811,86.0209,28682.0
2019-07-01 12:30:00,104.01,104.41,103.98,104.27,42354.0,86.0044,86.3352,85.9796,86.2194,42354.0
2019-07-01 13:00:00,104.25,104.61,104.23,104.53,19785.0,86.2029,86.5005,86.1863,86.4344,19785.0
2019-07-01 13:30:00,104.56,104.79,104.45,104.78,19143.0,86.4592,86.6494,86.3682,86.6411,19143.0
2019-07-01 14:00:00,104.77,104.88,104.65,104.66,13363.0,86.6328,86.7238,86.5336,86.5419,13363.0
2019-07-01 14:30:00,104.65,104.67,104.39,104.54,22818.0,86.5336,86.5501,86.3186,86.4427,22818.0
2019-07-01 15:00:00,104.51,104.71,104.31,104.4,32577.0,86.4178,86.5832,86.2525,86.3269,32577.0
2019-07-01 15:30:00,104.4,105.16,104.4,104.79,69976.0,86.3269,86.9553,86.3269,86.6494,69976.0
2019-07-02 09:30:00,105.17,106.58,105.17,106.58,15950.0,86.9636,88.1295,86.9636,88.1295,15950.0
2019-07-02 10:00:00,106.61,106.95,106.37,106.88,13925.0,88.1543,88.4354,87.9559,88.3776,13925.0
2019-07-02 10:30:00,106.95,107.21,106.8,106.83,22240.0,88.4354,88.6504,88.3114,88.3362,22240.0
2019-07-02 11:00:00,106.84,106.98,106.49,106.58,33664.0,88.3445,88.4603,88.0551,88.1295,33664.0
2019-07-02 11:30:00,106.61,106.93,106.52,106.77,34255.0,88.1543,88.4189,88.0799,88.2866,34255.0
2019-07-02 12:00:00,106.77,107.06,106.75,106.83,23026.0,88.2866,88.5264,88.2701,88.3362,23026.0
2019-07-02 12:30:00,106.83,106.97,106.7,106.72,25851.0,88.3362,88.452,88.2287,88.2453,25851.0
2019-07-02 13:00:00,106.7,106.92,106.53,106.75,30589.0,88.2287,88.4106,88.0882,88.2701,30589.0
2019-07-02 13:30:00,106.71,106.77,106.41,106.43,28741.0,88.237,88.2866,87.9889,88.0055,28741.0
2019-07-02 14:00:00,106.43,106.69,106.38,106.57,29114.0,88.0055,88.2205,87.9641,88.1212,29114.0
2019-07-02 14:30:00,106.56,106.6,106.3,106.43,23934.0,88.113,88.146,87.898,88.0055,23934.0
2019-07-02 15:00:00,106.54,106.66,106.08,106.11,24750.0,88.0964,88.1957,87.7161,87.7409,24750.0
2019-07-02 15:30:00,106.11,106.61,106.01,106.51,86813.0,87.7409,88.1543,87.6582,88.0716,86813.0
2019-07-03 09:30:00,106.9,108.03,106.7,107.93,15082.0,88.3941,89.3285,88.2287,89.2458,15082.0
2019-07-03 10:00:00,107.82,107.98,107.69,107.79,8122.0,89.1548,89.2871,89.0473,89.13,8122.0
2019-07-03 10:30:00,107.74,107.85,107.23,107.35,10400.0,89.0887,89.1796,88.667,88.7662,10400.0
2019-07-03 11:00:00,107.38,107.53,107.27,107.32,7459.0,88.791,88.915,88.7001,88.7414,7459.0
2019-07-03 11:30:00,107.31,107.56,107.31,107.54,8776.0,88.7331,88.9398,88.7331,88.9233,8776.0
2019-07-03 12:00:00,107.57,107.72,107.46,107.69,11015.0,88.9481,89.0721,88.8572,89.0473,11015.0
2019-07-03 12:30:00,107.71,107.76,107.45,107.72,17361.0,89.0639,89.1052,88.8489,89.0721,17361.0
2019-07-05 09:30:00,107.02,107.02,105.77,106.04,18938.0,88.4933,88.4933,87.4597,87.683,18938.0
2019-07-05 10:00:00,105.9,106.65,105.87,106.53,4488.0,87.5672,88.1874,87.5424,88.0882,4488.0
2019-07-05 10:30:00,106.59,106.75,106.19,106.4,10031.0,88.1378,88.2701,87.807,87.9807,10031.0
2019-07-05 11:00:00,106.44,106.91,106.44,106.91,2009.0,88.0137,88.4024,88.0137,88.4024,2009.0
2019-07-05 11:30:00,106.95,107.06,106.76,106.9,3811.0,88.4354,88.5264,88.2783,88.3941,3811.0
2019-07-05 12:00:00,107.03,107.22,106.99,107.16,3278.0,88.5016,88.6587,88.4685,88.6091,3278.0
2019-07-05 12:30:00,107.18,107.48,107.18,107.41,2101.0,88.6256,88.8737,88.6256,88.8158,2101.0
2019-07-05 13:00:00,107.4,107.4,107.19,107.33,1500.0,88.8075,88.8075,88.6339,88.7497,1500.0
2019-07-05 13:30:00,107.41,107.54,107.41,107.54,1425.0,88.8158,88.9233,88.8158,88.9233,1425.0
2019-07-05 14:00:00,107.54,107.54,107.34,107.34,2659.0,88.9233,88.9233,88.7579,88.7579,2659.0
2019-07-05 14:30:00,107.41,107.69,107.35,107.5,5140.0,88.8158,89.0473,88.7662,88.8902,5140.0
2019-07-05 15:00:00,107.52,107.52,106.88,107.05,8312.0,88.9068,88.9068,88.3776,88.5181,8312.0
2019-07-05 15:30:00,107.11,107.43,106.88,107.41,37764.0,88.5677,88.8324,88.3776,88.8158,37764.0
2019-07-08 09:30:00,107.3,107.79,107.3,107.62,12115.0,88.7249,89.13,88.7249,88.9895,12115.0
2019-07-08 10:00:00,107.61,108.15,107.61,108.1,11036.0,88.9812,89.4277,88.9812,89.3864,11036.0
2019-07-08 10:30:00,108.04,108.11,107.87,108.0,10040.0,89.3368,89.3946,89.1962,89.3037,10040.0
2019-07-08 11:00:00,108.03,108.17,107.85,108.12,8507.0,89.3285,89.4442,89.1796,89.4029,8507.0
2019-07-08 11:30:00,108.11,108.2,107.91,108.2,10173.0,89.3946,89.4691,89.2293,89.4691,10173.0
2019-07-08 12:00:00,108.16,108.2,108.06,108.1,6878.0,89.436,89.4691,89.3533,89.3864,6878.0
2019-07-08 12:30:00,108.11,108.16,108.05,108.12,5927.0,89.3946,89.436,89.345,89.4029,5927.0
2019-07-08 13:00:00,108.15,108.25,108.06,108.25,6200.0,89.4277,89.5104,89.3533,89.5104,6200.0
2019-07-08 13:30:00,108.26,108.41,108.21,108.37,7000.0,89.5187,89.6427,89.4773,89.6096,7000.0
2019-07-08 14:00:00,108.35,108.35,108.21,108.35,8636.0,89.5931,89.5931,89.4773,89.5931,8636.0
2019-07-08 14:30:00,108.4,108.47,108.22,108.28,6608.0,89.6344,89.6923,89.4856,89.5352,6608.0
2019-07-08 15:00:00,108.24,108.36,107.92,108.06,10404.0,89.5021,89.6014,89.2375,89.3533,10404.0
2019-07-08 15:30:00,108.1,108.31,107.86,108.28,34167.0,89.3864,89.56,89.1879,89.5352,34167.0
2019-07-09 09:30:00,108.35,108.84,108.17,108.17,5312.0,89.5931,89.9983,89.4442,89.4442,5312.0
2019-07-09 10:00:00,108.25,108.32,107.97,108.19,6449.0,89.5104,89.5683,89.2789,89.4608,6449.0
2019-07-09 10:30:00,108.19,108.47,108.15,108.44,7906.0,89.4608,89.6923,89.4277,89.6675,7906.0
2019-07-09 11:00:00,108.46,108.82,108.43,108.73,10867.0,89.684,89.9817,89.6592,89.9073,10867.0
2019-07-09 11:30:00,108.7,108.79,108.61,108.71,6313.0,89.8825,89.9569,89.8081,89.8908,6313.0
2019-07-09 12:00:00,108.78,108.88,108.67,108.81,7328.0,89.9486,90.0313,89.8577,89.9735,7328.0
2019-07-09 12:30:00,108.82,109.13,108.75,108.92,12200.0,89.9817,90.2381,89.9238,90.0644,12200.0
2019-07-09 13:00:00,108.94,108.98,108.83,108.88,7527.0,90.081,90.114,89.99,90.0313,7527.0
2019-07-09 13:30:00,108.86,108.89,108.61,108.64,9294.0,90.0148,90.0396,89.8081,89.8329,9294.0
2019-07-09 14:00:00,108.62,108.76,108.57,108.7,14142.0,89.8163,89.9321,89.775,89.8825,14142.0
2019-07-09 14:30:00,108.69,108.73,108.56,108.65,14650.0,89.8742,89.9073,89.7667,89.8412,14650.0
2019-07-09 15:00:00,108.63,108.99,108.62,108.95,26383.0,89.8246,90.1223,89.8163,90.0892,26383.0
2019-07-09 15:30:00,108.97,109.2,108.91,108.94,68353.0,90.1058,90.2959,90.0561,90.081,68353.0
2019-07-10 09:30:00,109.95,109.95,109.02,109.38,12851.0,90.9161,90.9161,90.1471,90.4448,12851.0
2019-07-10 10:00:00,109.38,109.56,109.2,109.5,12796.0,90.4448,90.5936,90.2959,90.544,12796.0
2019-07-10 10:30:00,109.54,110.09,109.42,110.09,49178.0,90.5771,91.0319,90.4779,91.0319,49178.0
2019-07-10 11:00:00,110.04,110.07,109.49,109.75,18201.0,90.9905,91.0153,90.5357,90.7507,18201.0
2019-07-10 11:30:00,109.82,110.23,109.81,110.04,14607.0,90.8086,91.1476,90.8003,90.9905,14607.0
2019-07-10 12:00:00,110.04,110.12,109.86,109.97,24520.0,90.9905,91.0567,90.8417,90.9326,24520.0
2019-07-10 12:30:00,109.96,110.23,109.81,110.21,12112.0,90.9244,91.1476,90.8003,91.1311,12112.0
2019-07-10 13:00:00,110.28,110.38,110.19,110.19,8597.0,91.189,91.2717,91.1146,91.1146,8597.0
2019-07-10 13:30:00,110.22,110.22,109.83,109.83,13204.0,91.1394,91.1394,90.8169,90.8169,13204.0
2019-07-10 14:00:00,109.94,110.04,109.82,109.94,11721.0,90.9078,90.9905,90.8086,90.9078,11721.0
2019-07-10 14:30:00,109.96,110.01,109.62,109.68,11838.0,90.9244,90.9657,90.6432,90.6928,11838.0
2019-07-10 15:00:00,109.67,109.76,109.57,109.72,17543.0,90.6846,90.759,90.6019,90.7259,17543.0
2019-07-10 15:30:00,109.74,110.42,109.62,110.13,62566.0,90.7425,91.3047,90.6432,91.0649,62566.0
2019-07-11 09:30:00,110.05,110.14,109.48,109.93,6334.0,90.9988,91.0732,90.5275,90.8996,6334.0
2019-07-11 10:00:00,109.96,110.09,109.69,109.77,5232.0,90.9244,91.0319,90.7011,90.7673,5232.0
2019-07-11 10:30:00,109.64,109.68,109.28,109.45,14002.0,90.6598,90.6928,90.3621,90.5027,14002.0
2019-07-11 11:00:00,109.34,109.51,109.19,109.26,8121.0,90.4117,90.5523,90.2877,90.3456,8121.0
2019-07-11 11:30:00,109.21,109.26,108.84,109.04,8335.0,90.3042,90.3456,89.9983,90.1636,8335.0
2019-07-11 12:00:00,109.07,109.21,109.04,109.18,12059.0,90.1884,90.3042,90.1636,90.2794,12059.0
2019-07-11 12:30:00,109.18,109.23,108.9,108.91,11599.0,90.2794,90.3207,90.0479,90.0561,11599.0
2019-07-11 13:00:00,108.97,108.98,108.71,108.74,7325.0,90.1058,90.114,89.8908,89.9156,7325.0
2019-07-11 13:30:00,108.67,108.87,108.59,108.72,6500.0,89.8577,90.0231,89.7915,89.899,6500.0
2019-07-11 14:00:00,108.74,108.85,108.57,108.61,11523.0,89.9156,90.0065,89.775,89.8081,11523.0
2019-07-11 14:30:00,108.63,108.98,108.63,108.81,8905.0,89.8246,90.114,89.8246,89.9735,8905.0
2019-07-11 15:00:00,108.87,109.11,108.8,109.05,6339.0,90.0231,90.2215,89.9652,90.1719,6339.0
2019-07-11 15:30:00,109.09,109.18,108.79,109.07,45022.0,90.205,90.2794,89.9569,90.1884,45022.0
2019-07-12 09:30:00,109.02,109.25,108.42,108.87,11887.0,90.1471,90.3373,89.651,90.0231,11887.0
2019-07-12 10:00:00,108.83,108.92,108.62,108.65,5984.0,89.99,90.0644,89.8163,89.8412,5984.0
2019-07-12 10:30:00,108.62,108.93,108.52,108.82,11475.0,89.8163,90.0727,89.7337,89.9817,11475.0
2019-07-12 11:00:00,108.86,109.2,108.74,109.14,11650.0,90.0148,90.2959,89.9156,90.2463,11650.0
2019-07-12 11:30:00,109.16,109.24,109.01,109.03,7246.0,90.2629,90.329,90.1388,90.1554,7246.0
2019-07-12 12:00:00,109.06,109.14,108.42,108.53,14099.0,90.1802,90.2463,89.651,89.7419,14099.0
2019-07-12 12:30:00,108.49,108.76,108.32,108.76,31477.0,89.7089,89.9321,89.5683,89.9321,31477.0
2019-07-12 13:00:00,108.86,108.93,108.43,108.56,18307.0,90.0148,90.0727,89.6592,89.7667,18307.0
2019-07-12 13:30:00,108.58,108.91,108.58,108.68,11234.0,89.7833,90.0561,89.7833,89.866,11234.0
2019-07-12 14:00:00,108.68,108.78,108.62,108.67,14660.0,89.866,89.9486,89.8163,89.8577,14660.0
2019-07-12 14:30:00,108.68,108.88,108.67,108.84,12891.0,89.866,90.0313,89.8577,89.9983,12891.0
2019-07-12 15:00:00,108.84,108.92,108.64,108.73,15751.0,89.9983,90.0644,89.8329,89.9073,15751.0
2019-07-12 15:30:00,108.75,108.96,108.66,108.71,63971.0,89.9238,90.0975,89.8494,89.8908,63971.0
2019-07-15 09:30:00,109.04,109.28,108.55,109.14,9939.0,90.1636,90.3621,89.7585,90.2463,9939.0
2019-07-15 10:00:00,109.23,109.59,109.23,109.3,8200.0,90.3207,90.6184,90.3207,90.3786,8200.0
2019-07-15 10:30:00,109.38,109.38,109.06,109.26,4727.0,90.4448,90.4448,90.1802,90.3456,4727.0
2019-07-15 11:00:00,109.3,109.39,109.14,109.2,6193.0,90.3786,90.453,90.2463,90.2959,6193.0
2019-07-15 11:30:00,109.17,109.17,108.75,108.85,4132.0,90.2711,90.2711,89.9238,90.0065,4132.0
2019-07-15 12:00:00,108.83,108.89,108.69,108.7,4200.0,89.99,90.0396,89.8742,89.8825,4200.0
2019-07-15 12:30:00,108.73,108.94,108.68,108.82,5209.0,89.9073,90.081,89.866,89.9817,5209.0
2019-07-15 13:00:00,108.87,109.14,108.86,109.07,8227.0,90.0231,90.2463,90.0148,90.1884,8227.0
2019-07-15 13:30:00,109.07,109.07,108.86,108.94,5930.0,90.1884,90.1884,90.0148,90.081,5930.0
2019-07-15 14:00:00,108.92,109.03,108.9,108.94,7532.0,90.0644,90.1554,90.0479,90.081,7532.0
2019-07-15 14:30:00,108.92,108.98,108.75,108.84,20839.0,90.0644,90.114,89.9238,89.9983,20839.0
2019-07-15 15:00:00,108.89,109.15,108.87,109.03,9890.0,90.0396,90.2546,90.0231,90.1554,9890.0
2019-07-15 15:30:00,109.02,109.07,108.77,108.96,100818.0,90.1471,90.1884,89.9404,90.0975,100818.0
2019-07-16 09:30:00,108.94,109.09,108.62,108.77,10350.0,90.081,90.205,89.8163,89.9404,10350.0
2019-07-16 10:00:00,108.65,108.73,108.47,108.67,3126.0,89.8412,89.9073,89.6923,89.8577,3126.0
2019-07-16 10:30:00,108.65,108.86,108.61,108.68,9045.0,89.8412,90.0148,89.8081,89.866,9045.0
2019-07-16 11:00:00,108.74,108.75,108.29,108.29,6858.0,89.9156,89.9238,89.5435,89.5435,6858.0
2019-07-16 11:30:00,108.31,108.55,108.27,108.32,17504.0,89.56,89.7585,89.5269,89.5683,17504.0
2019-07-16 12:00:00,108.33,108.7,108.33,108.53,10000.0,89.5766,89.8825,89.5766,89.7419,10000.0
2019-07-16 12:30:00,108.49,108.51,108.38,108.43,5140.0,89.7089,89.7254,89.6179,89.6592,5140.0
2019-07-16 13:00:00,108.49,108.76,108.48,108.66,25387.0,89.7089,89.9321,89.7006,89.8494,25387.0
2019-07-16 13:30:00,108.69,108.72,108.33,108.36,17901.0,89.8742,89.899,89.5766,89.6014,17901.0
2019-07-16 14:00:00,108.4,108.53,108.33,108.41,5524.0,89.6344,89.7419,89.5766,89.6427,5524.0
2019-07-16 14:30:00,108.4,108.55,108.31,108.49,14919.0,89.6344,89.7585,89.56,89.7089,14919.0
2019-07-16 15:00:00,108.47,108.64,108.46,108.53,31981.0,89.6923,89.8329,89.684,89.7419,31981.0
2019-07-16 15:30:00,108.53,108.63,108.42,108.52,31757.0,89.7419,89.8246,89.651,89.7337,31757.0
2019-07-17 09:30:00,108.6,109.34,108.6,108.61,17864.0,89.7998,90.4117,89.7998,89.8081,17864.0
2019-07-17 10:00:00,108.74,108.75,108.41,108.48,18672.0,89.9156,89.9238,89.6427,89.7006,18672.0
2019-07-17 10:30:00,108.33,108.47,108.23,108.29,7488.0,89.5766,89.6923,89.4939,89.5435,7488.0
2019-07-17 11:00:00,108.23,108.4,108.18,108.29,11090.0,89.4939,89.6344,89.4525,89.5435,11090.0
2019-07-17 11:30:00,108.24,108.28,108.15,108.18,4901.0,89.5021,89.5352,89.4277,89.4525,4901.0
2019-07-17 12:00:00,108.17,108.19,107.88,107.89,5046.0,89.4442,89.4608,89.2045,89.2127,5046.0
2019-07-17 12:30:00,107.91,107.97,107.76,107.86,5837.0,89.2293,89.2789,89.1052,89.1879,5837.0
2019-07-17 13:00:00,107.84,107.84,107.63,107.74,6638.0,89.1714,89.1714,88.9977,89.0887,6638.0
2019-07-17 13:30:00,107.66,107.95,107.66,107.75,5870.0,89.0225,89.2623,89.0225,89.097,5870.0
2019-07-17 14:00:00,107.72,107.72,107.34,107.46,5987.0,89.0721,89.0721,88.7579,88.8572,5987.0
2019-07-17 14:30:00,107.47,107.68,107.44,107.55,10045.0,88.8654,89.0391,88.8406,88.9316,10045.0
2019-07-17 15:00:00,107.56,107.68,107.51,107.68,14414.0,88.9398,89.0391,88.8985,89.0391,14414.0
2019-07-17 15:30:00,107.69,108.58,107.69,108.16,49475.0,89.0473,89.7833,89.0473,89.436,49475.0
2019-07-18 09:30:00,108.35,108.35,107.32,107.39,5584.0,89.5931,89.5931,88.7414,88.7993,5584.0
2019-07-18 10:00:00,107.4,107.64,107.23,107.41,8908.0,88.8075,89.006,88.667,88.8158,8908.0
2019-07-18 10:30:00,107.5,108.06,107.4,107.99,21496.0,88.8902,89.3533,88.8075,89.2954,21496.0
2019-07-18 11:00:00,108.0,108.08,107.8,107.82,11698.0,89.3037,89.3698,89.1383,89.1548,11698.0
2019-07-18 11:30:00,107.78,107.95,107.68,107.9,8600.0,89.1218,89.2623,89.0391,89.221,8600.0
2019-07-18 12:00:00,107.91,108.02,107.83,107.84,25801.0,89.2293,89.3202,89.1631,89.1714,25801.0
2019-07-18 12:30:00,107.86,108.2,107.82,108.13,104058.0,89.1879,89.4691,89.1548,89.4112,104058.0
2019-07-18 13:00:00,108.15,108.19,107.9,107.93,17163.0,89.4277,89.4608,89.221,89.2458,17163.0
2019-07-18 13:30:00,107.96,108.01,107.85,107.89,6352.0,89.2706,89.3119,89.1796,89.2127,6352.0
2019-07-18 14:00:00,107.89,108.3,107.87,108.23,28021.0,89.2127,89.5517,89.1962,89.4939,28021.0
2019-07-18 14:30:00,108.15,108.42,108.11,108.42,14167.0,89.4277,89.651,89.3946,89.651,14167.0
2019-07-18 15:00:00,108.39,108.57,108.22,108.45,9455.0,89.6262,89.775,89.4856,89.6758,9455.0
2019-07-18 15:30:00,108.41,108.45,108.15,108.25,30505.0,89.6427,89.6758,89.4277,89.5104,30505.0
2019-07-19 09:30:00,108.43,108.7,108.16,108.45,15421.0,89.6592,89.8825,89.436,89.6758,15421.0
2019-07-19 10:00:00,108.33,108.45,108.0,108.01,7513.0,89.5766,89.6758,89.3037,89.3119,7513.0
2019-07-19 10:30:00,108.0,108.08,107.65,107.71,11457.0,89.3037,89.3698,89.0143,89.0639,11457.0
2019-07-19 11:00:00,107.72,107.72,107.38,107.44,31671.0,89.0721,89.0721,88.791,88.8406,31671.0
2019-07-19 11:30:00,107.43,107.59,107.43,107.48,12613.0,88.8324,88.9647,88.8324,88.8737,12613.0
2019-07-19 12:00:00,107.48,107.88,107.48,107.66,11203.0,88.8737,89.2045,88.8737,89.0225,11203.0
2019-07-19 12:30:00,107.63,107.63,107.45,107.48,10000.0,88.9977,88.9977,88.8489,88.8737,10000.0
2019-07-19 13:00:00,107.46,107.51,107.15,107.15,19060.0,88.8572,88.8985,88.6008,88.6008,19060.0
2019-07-19 13:30:00,107.16,107.25,106.87,106.99,11319.0,88.6091,88.6835,88.3693,88.4685,11319.0
2019-07-19 14:00:00,106.99,107.16,106.79,106.87,10700.0,88.4685,88.6091,88.3031,88.3693,10700.0
2019-07-19 14:30:00,106.94,106.96,106.59,106.61,11113.0,88.4272,88.4437,88.1378,88.1543,11113.0
2019-07-19 15:00:00,106.66,106.67,106.09,106.09,27563.0,88.1957,88.2039,87.7243,87.7243,27563.0
2019-07-19 15:30:00,106.12,106.63,105.88,106.08,90549.0,87.7491,88.1708,87.5507,87.7161,90549.0
2019-07-22 09:30:00,106.64,106.9,105.75,106.26,9314.0,88.1791,88.3941,87.4432,87.8649,9314.0
2019-07-22 10:00:00,106.39,106.69,106.19,106.2,8270.0,87.9724,88.2205,87.807,87.8153,8270.0
2019-07-22 10:30:00,106.27,106.47,105.94,105.96,25374.0,87.8732,88.0385,87.6003,87.6168,25374.0
2019-07-22 11:00:00,105.86,106.13,105.62,105.73,30096.0,87.5341,87.7574,87.3357,87.4266,30096.0
2019-07-22 11:30:00,105.74,106.05,105.74,105.9,13499.0,87.4349,87.6913,87.4349,87.5672,13499.0
2019-07-22 12:00:00,105.86,106.06,105.72,105.99,28295.0,87.5341,87.6995,87.4184,87.6416,28295.0
2019-07-22 12:30:00,105.99,106.15,105.98,106.01,22429.0,87.6416,87.7739,87.6334,87.6582,22429.0
2019-07-22 13:00:00,106.01,106.01,105.73,105.73,11846.0,87.6582,87.6582,87.4266,87.4266,11846.0
2019-07-22 13:30:00,105.73,105.92,105.71,105.82,11075.0,87.4266,87.5838,87.4101,87.5011,11075.0
2019-07-22 14:00:00,105.84,105.93,105.82,105.86,15610.0,87.5176,87.592,87.5011,87.5341,15610.0
2019-07-22 14:30:00,105.86,105.9,105.81,105.85,15223.0,87.5341,87.5672,87.4928,87.5259,15223.0
2019-07-22 15:00:00,105.84,105.9,105.62,105.72,32547.0,87.5176,87.5672,87.3357,87.4184,32547.0
2019-07-22 15:30:00,105.72,105.72,105.43,105.59,96027.0,87.4184,87.4184,87.1786,87.3109,96027.0
2019-07-23 09:30:00,105.8,106.5,105.23,105.58,7883.0,87.4845,88.0633,87.0132,87.3026,7883.0
2019-07-23 10:00:00,105.68,105.91,105.56,105.56,11537.0,87.3853,87.5755,87.2861,87.2861,11537.0
2019-07-23 10:30:00,105.65,105.94,105.52,105.92,13136.0,87.3605,87.6003,87.253,87.5838,13136.0
2019-07-23 11:00:00,105.92,105.95,105.62,105.75,5509.0,87.5838,87.6086,87.3357,87.4432,5509.0
2019-07-23 11:30:00,105.79,105.94,105.75,105.9,6144.0,87.4763,87.6003,87.4432,87.5672,6144.0
2019-07-23 12:00:00,105.88,106.39,105.88,106.3,17924.0,87.5507,87.9724,87.5507,87.898,17924.0
2019-07-23 12:30:00,106.31,106.67,106.24,106.54,10288.0,87.9062,88.2039,87.8484,88.0964,10288.0
2019-07-23 13:00:00,106.56,106.58,106.37,106.4,12544.0,88.113,88.1295,87.9559,87.9807,12544.0
2019-07-23 13:30:00,106.46,106.72,106.39,106.68,10183.0,88.0303,88.2453,87.9724,88.2122,10183.0
2019-07-23 14:00:00,106.7,106.8,106.5,106.8,9760.0,88.2287,88.3114,88.0633,88.3114,9760.0
2019-07-23 14:30:00,106.83,107.15,106.83,107.15,7872.0,88.3362,88.6008,88.3362,88.6008,7872.0
2019-07-23 15:00:00,107.16,107.29,106.93,107.01,16036.0,88.6091,88.7166,88.4189,88.4851,16036.0
2019-07-23 15:30:00,107.01,107.31,106.96,107.12,52943.0,88.4851,88.7331,88.4437,88.576,52943.0
2019-07-24 09:30:00,107.46,107.46,106.57,106.69,12621.0,88.8572,88.8572,88.1212,88.2205,12621.0
2019-07-24 10:00:00,106.81,106.92,106.68,106.69,5351.0,88.3197,88.4106,88.2122,88.2205,5351.0
2019-07-24 10:30:00,106.65,106.99,106.65,106.8,4458.0,88.1874,88.4685,88.1874,88.3114,4458.0
2019-07-24 11:00:00,106.74,106.77,106.25,106.62,6925.0,88.2618,88.2866,87.8566,88.1626,6925.0
2019-07-24 11:30:00,106.53,106.69,106.42,106.46,7466.0,88.0882,88.2205,87.9972,88.0303,7466.0
2019-07-24 12:00:00,106.42,106.56,106.39,106.55,4957.0,87.9972,88.113,87.9724,88.1047,4957.0
2019-07-24 12:30:00,106.51,106.69,106.49,106.6,7516.0,88.0716,88.2205,88.0551,88.146,7516.0
2019-07-24 13:00:00,106.62,106.65,106.52,106.62,6956.0,88.1626,88.1874,88.0799,88.1626,6956.0
2019-07-24 13:30:00,106.64,106.83,106.64,106.83,4895.0,88.1791,88.3362,88.1791,88.3362,4895.0
2019-07-24 14:00:00,106.82,106.98,106.73,106.98,8377.0,88.328,88.4603,88.2535,88.4603,8377.0
2019-07-24 14:30:00,106.94,106.94,106.77,106.85,7507.0,88.4272,88.4272,88.2866,88.3528,7507.0
2019-07-24 15:00:00,106.85,107.0,106.77,106.94,14258.0,88.3528,88.4768,88.2866,88.4272,14258.0
2019-07-24 15:30:00,106.92,107.1,106.84,107.05,58540.0,88.4106,88.5595,88.3445,88.5181,58540.0
2019-07-25 09:30:00,107.22,107.39,106.86,106.89,15158.0,88.6587,88.7993,88.361,88.3858,15158.0
2019-07-25 10:00:00,106.93,107.27,106.74,107.26,24441.0,88.4189,88.7001,88.2618,88.6918,24441.0
2019-07-25 10:30:00,107.22,107.33,107.02,107.26,34483.0,88.6587,88.7497,88.4933,88.6918,34483.0
2019-07-25 11:00:00,107.22,107.25,106.9,107.17,13960.0,88.6587,88.6835,88.3941,88.6174,13960.0
2019-07-25 11:30:00,107.18,107.22,107.01,107.1,9048.0,88.6256,88.6587,88.4851,88.5595,9048.0
2019-07-25 12:00:00,107.14,107.24,107.04,107.21,14198.0,88.5926,88.6752,88.5099,88.6504,14198.0
2019-07-25 12:30:00,107.24,107.29,107.06,107.24,9012.0,88.6752,88.7166,88.5264,88.6752,9012.0
2019-07-25 13:00:00,107.24,107.49,107.18,107.49,16917.0,88.6752,88.882,88.6256,88.882,16917.0
2019-07-25 13:30:00,107.47,107.82,107.47,107.55,17018.0,88.8654,89.1548,88.8654,88.9316,17018.0
2019-07-25 14:00:00,107.54,107.68,107.49,107.65,13386.0,88.9233,89.0391,88.882,89.0143,13386.0
2019-07-25 14:30:00,107.67,107.75,107.5,107.57,16583.0,89.0308,89.097,88.8902,88.9481,16583.0
2019-07-25 15:00:00,107.55,107.62,107.42,107.6,20985.0,88.9316,88.9895,88.8241,88.9729,20985.0
2019-07-25 15:30:00,107.66,107.9,107.57,107.65,99635.0,89.0225,89.221,88.9481,89.0143,99635.0
2019-07-26 09:30:00,105.77,108.43,105.77,107.12,33340.0,87.4597,89.6592,87.4597,88.576,33340.0
2019-07-26 10:00:00,107.12,107.39,106.87,107.29,27628.0,88.576,88.7993,88.3693,88.7166,27628.0
2019-07-26 10:30:00,107.29,107.38,107.03,107.06,55353.0,88.7166,88.791,88.5016,88.5264,55353.0
2019-07-26 11:00:00,107.03,107.15,106.85,106.98,40128.0,88.5016,88.6008,88.3528,88.4603,40128.0
2019-07-26 11:30:00,107.03,107.29,106.98,107.18,19788.0,88.5016,88.7166,88.4603,88.6256,19788.0
2019-07-26 12:00:00,107.19,107.19,106.92,106.98,18466.0,88.6339,88.6339,88.4106,88.4603,18466.0
2019-07-26 12:30:00,106.98,106.99,106.85,106.88,38322.0,88.4603,88.4685,88.3528,88.3776,38322.0
2019-07-26 13:00:00,106.87,106.9,106.61,106.68,19839.0,88.3693,88.3941,88.1543,88.2122,19839.0
2019-07-26 13:30:00,106.68,106.72,106.02,106.03,27663.0,88.2122,88.2453,87.6664,87.6747,27663.0
2019-07-26 14:00:00,106.11,106.27,105.98,106.0,39465.0,87.7409,87.8732,87.6334,87.6499,39465.0
2019-07-26 14:30:00,106.0,106.04,105.43,105.48,37912.0,87.6499,87.683,87.1786,87.2199,37912.0
2019-07-26 15:00:00,105.5,106.03,105.35,105.75,36752.0,87.2365,87.6747,87.1124,87.4432,36752.0
2019-07-26 15:30:00,105.78,105.98,105.63,105.9,116355.0,87.468,87.6334,87.344,87.5672,116355.0
2019-07-29 09:30:00,106.41,106.71,106.25,106.45,17135.0,87.9889,88.237,87.8566,88.022,17135.0
2019-07-29 10:00:00,106.36,107.26,106.31,107.18,22923.0,87.9476,88.6918,87.9062,88.6256,22923.0
2019-07-29 10:30:00,107.13,107.4,106.85,106.9,14222.0,88.5843,88.8075,88.3528,88.3941,14222.0
2019-07-29 11:00:00,106.9,106.99,106.47,106.7,18124.0,88.3941,88.4685,88.0385,88.2287,18124.0
2019-07-29 11:30:00,106.56,106.83,106.53,106.67,9425.0,88.113,88.3362,88.0882,88.2039,9425.0
2019-07-29 12:00:00,106.63,106.68,106.51,106.67,15859.0,88.1708,88.2122,88.0716,88.2039,15859.0
2019-07-29 12:30:00,106.64,106.64,106.19,106.24,13539.0,88.1791,88.1791,87.807,87.8484,13539.0
2019-07-29 13:00:00,106.23,106.42,106.08,106.38,20028.0,87.8401,87.9972,87.7161,87.9641,20028.0
2019-07-29 13:30:00,106.42,106.46,106.3,106.46,5680.0,87.9972,88.0303,87.898,88.0303,5680.0
2019-07-29 14:00:00,106.37,106.38,106.17,106.23,13691.0,87.9559,87.9641,87.7905,87.8401,13691.0
2019-07-29 14:30:00,106.23,106.26,106.12,106.17,30525.0,87.8401,87.8649,87.7491,87.7905,30525.0
2019-07-29 15:00:00,106.18,106.4,106.17,106.24,27612.0,87.7987,87.9807,87.7905,87.8484,27612.0
2019-07-29 15:30:00,106.27,106.3,105.92,106.22,114900.0,87.8732,87.898,87.5838,87.8318,114900.0
2019-07-30 09:30:00,106.25,107.26,106.15,107.25,12050.0,87.8566,88.6918,87.7739,88.6835,12050.0
2019-07-30 10:00:00,107.18,107.36,107.02,107.33,8945.0,88.6256,88.7745,88.4933,88.7497,8945.0
2019-07-30 10:30:00,107.52,107.6,106.87,106.91,8280.0,88.9068,88.9729,88.3693,88.4024,8280.0
2019-07-30 11:00:00,106.86,106.86,106.24,106.37,9891.0,88.361,88.361,87.8484,87.9559,9891.0
2019-07-30 11:30:00,106.28,106.28,106.0,106.21,22918.0,87.8814,87.8814,87.6499,87.8236,22918.0
2019-07-30 12:00:00,106.22,106.35,106.18,106.21,16340.0,87.8318,87.9393,87.7987,87.8236,16340.0
2019-07-30 12:30:00,106.21,106.25,106.07,106.09,26741.0,87.8236,87.8566,87.7078,87.7243,26741.0
2019-07-30 13:00:00,106.08,106.08,105.65,105.74,8920.0,87.7161,87.7161,87.3605,87.4349,8920.0
2019-07-30 13:30:00,105.74,105.89,105.64,105.87,12527.0,87.4349,87.5589,87.3522,87.5424,12527.0
2019-07-30 14:00:00,105.89,106.2,105.89,106.07,7275.0,87.5589,87.8153,87.5589,87.7078,7275.0
2019-07-30 14:30:00,106.17,106.36,106.16,106.29,5737.0,87.7905,87.9476,87.7822,87.8897,5737.0
2019-07-30 15:00:00,106.32,106.42,106.01,106.01,24205.0,87.9145,87.9972,87.6582,87.6582,24205.0
2019-07-30 15:30:00,105.99,106.14,105.79,106.13,85272.0,87.6416,87.7657,87.4763,87.7574,85272.0
2019-07-31 09:30:00,106.14,106.73,105.91,106.32,38090.0,87.7657,88.2535,87.5755,87.9145,38090.0
2019-07-31 10:00:00,106.3,106.38,105.7,106.02,8760.0,87.898,87.9641,87.4018,87.6664,8760.0
2019-07-31 10:30:00,106.04,106.07,105.7,105.93,14748.0,87.683,87.7078,87.4018,87.592,14748.0
2019-07-31 11:00:00,105.88,105.92,105.72,105.83,13606.0,87.5507,87.5838,87.4184,87.5093,13606.0
2019-07-31 11:30:00,105.8,106.03,105.75,105.83,20763.0,87.4845,87.6747,87.4432,87.5093,20763.0
2019-07-31 12:00:00,105.82,105.92,105.49,105.5,19288.0,87.5011,87.5838,87.2282,87.2365,19288.0
2019-07-31 12:30:00,105.48,105.49,105.28,105.29,23355.0,87.2199,87.2282,87.0545,87.0628,23355.0
2019-07-31 13:00:00,105.29,105.35,105.2,105.2,30530.0,87.0628,87.1124,86.9884,86.9884,30530.0
2019-07-31 13:30:00,105.19,105.82,105.18,105.82,64492.0,86.9801,87.5011,86.9719,87.5011,64492.0
2019-07-31 14:00:00,105.72,105.72,105.17,105.26,29494.0,87.4184,87.4184,86.9636,87.038,29494.0
2019-07-31 14:30:00,105.29,105.37,103.89,104.45,30665.0,87.0628,87.129,85.9052,86.3682,30665.0
2019-07-31 15:00:00,104.4,105.25,104.27,104.98,21728.0,86.3269,87.0297,86.2194,86.8065,21728.0
2019-07-31 15:30:00,104.89,104.92,103.57,103.67,103720.0,86.7321,86.7569,85.6406,85.7233,103720.0
2019-08-01 09:30:00,103.96,104.14,102.75,102.92,28253.0,85.9631,86.1119,84.9625,85.1031,28253.0
2019-08-01 10:00:00,102.98,103.4,102.91,103.31,34435.0,85.1527,85.5,85.0948,85.4256,34435.0
2019-08-01 10:30:00,103.37,103.62,103.07,103.07,44747.0,85.4752,85.6819,85.2271,85.2271,44747.0
2019-08-01 11:00:00,103.07,103.07,102.54,102.78,94639.0,85.2271,85.2271,84.7889,84.9873,94639.0
2019-08-01 11:30:00,102.8,103.12,102.69,103.12,159179.0,85.0039,85.2685,84.9129,85.2685,159179.0
2019-08-01 12:00:00,103.14,103.68,103.11,103.28,103743.0,85.285,85.7315,85.2602,85.4008,103743.0
2019-08-01 12:30:00,103.28,103.74,103.04,103.61,168782.0,85.4008,85.7811,85.2023,85.6736,168782.0
2019-08-01 13:00:00,103.63,104.07,103.46,103.54,26677.0,85.6902,86.054,85.5496,85.6158,26677.0
2019-08-01 13:30:00,103.5,103.82,103.3,103.61,16015.0,85.5827,85.8473,85.4173,85.6736,16015.0
2019-08-01 14:00:00,103.62,104.25,103.53,104.12,29322.0,85.6819,86.2029,85.6075,86.0954,29322.0
2019-08-01 14:30:00,104.17,104.17,103.53,103.54,19954.0,86.1367,86.1367,85.6075,85.6158,19954.0
2019-08-01 15:00:00,103.56,104.05,103.47,103.87,32318.0,85.6323,86.0375,85.5579,85.8886,32318.0
2019-08-01 15:30:00,103.92,103.95,103.6,103.61,104024.0,85.93,85.9548,85.6654,85.6736,104024.0
2019-08-02 09:30:00,103.72,104.18,103.35,103.86,13752.0,85.7646,86.145,85.4587,85.8804,13752.0
2019-08-02 10:00:00,103.88,104.63,103.88,104.41,12726.0,85.8969,86.5171,85.8969,86.3352,12726.0
2019-08-02 10:30:00,104.42,104.76,104.1,104.4,16600.0,86.3434,86.6246,86.0788,86.3269,16600.0
2019-08-02 11:00:00,104.36,104.45,104.12,104.39,16348.0,86.2938,86.3682,86.0954,86.3186,16348.0
2019-08-02 11:30:00,104.4,104.54,104.3,104.44,21117.0,86.3269,86.4427,86.2442,86.36,21117.0
2019-08-02 12:00:00,104.46,104.46,104.27,104.32,5631.0,86.3765,86.3765,86.2194,86.2607,5631.0
2019-08-02 12:30:00,104.37,104.42,104.12,104.38,13576.0,86.3021,86.3434,86.0954,86.3104,13576.0
2019-08-02 13:00:00,104.33,104.4,104.15,104.35,9939.0,86.269,86.3269,86.1202,86.2855,9939.0
2019-08-02 13:30:00,104.3,104.32,104.05,104.2,8273.0,86.2442,86.2607,86.0375,86.1615,8273.0
2019-08-02 14:00:00,104.16,104.4,103.97,104.39,35794.0,86.1284,86.3269,85.9713,86.3186,35794.0
2019-08-02 14:30:00,104.46,104.46,104.14,104.34,12651.0,86.3765,86.3765,86.1119,86.2773,12651.0
2019-08-02 15:00:00,104.29,104.37,104.05,104.25,18036.0,86.2359,86.3021,86.0375,86.2029,18036.0
2019-08-02 15:30:00,104.29,104.6,103.85,103.94,55345.0,86.2359,86.4923,85.8721,85.9465,55345.0
2019-08-05 09:30:00,103.32,103.4,102.45,102.56,33076.0,85.4339,85.5,84.7145,84.8054,33076.0
2019-08-05 10:00:00,102.55,102.76,101.52,101.78,20417.0,84.7971,84.9708,83.9455,84.1604,20417.0
2019-08-05 10:30:00,101.73,102.31,101.64,102.27,58450.0,84.1191,84.5987,84.0447,84.5656,58450.0
2019-08-05 11:00:00,102.19,102.87,102.19,102.73,45619.0,84.4995,85.0618,84.4995,84.946,45619.0
2019-08-05 11:30:00,102.73,102.93,102.46,102.78,35163.0,84.946,85.1114,84.7227,84.9873,35163.0
2019-08-05 12:00:00,102.72,102.82,102.51,102.55,12869.0,84.9377,85.0204,84.7641,84.7971,12869.0
2019-08-05 12:30:00,102.61,102.69,102.36,102.37,17361.0,84.8468,84.9129,84.64,84.6483,17361.0
2019-08-05 13:00:00,102.35,102.47,102.12,102.12,11802.0,84.6318,84.731,84.4416,84.4416,11802.0
2019-08-05 13:30:00,102.12,102.23,101.8,101.88,12543.0,84.4416,84.5325,84.177,84.2431,12543.0
2019-08-05 14:00:00,101.9,102.15,101.85,101.9,26711.0,84.2597,84.4664,84.2183,84.2597,26711.0
2019-08-05 14:30:00,101.88,101.9,101.58,101.67,18759.0,84.2431,84.2597,83.9951,84.0695,18759.0
2019-08-05 15:00:00,101.61,101.86,101.0,101.6,28820.0,84.0199,84.2266,83.5155,84.0116,28820.0
2019-08-05 15:30:00,101.64,102.12,101.47,101.68,124455.0,84.0447,84.4416,83.9041,84.0778,124455.0
2019-08-06 09:30:00,101.64,102.77,101.62,102.45,19788.0,84.0447,84.9791,84.0281,84.7145,19788.0
2019-08-06 10:00:00,102.36,102.49,101.8,102.15,17916.0,84.64,84.7475,84.177,84.4664,17916.0
2019-08-06 10:30:00,102.17,103.53,102.15,103.17,25852.0,84.4829,85.6075,84.4664,85.3098,25852.0
2019-08-06 11:00:00,103.18,103.99,103.03,103.8,78326.0,85.3181,85.9879,85.1941,85.8308,78326.0
2019-08-06 11:30:00,103.8,104.01,103.26,103.48,38482.0,85.8308,86.0044,85.3842,85.5662,38482.0
2019-08-06 12:00:00,103.6,103.61,103.3,103.39,7922.0,85.6654,85.6736,85.4173,85.4917,7922.0
2019-08-06 12:30:00,103.38,103.63,103.21,103.63,32396.0,85.4835,85.6902,85.3429,85.6902,32396.0
2019-08-06 13:00:00,103.7,103.77,103.38,103.38,14209.0,85.7481,85.806,85.4835,85.4835,14209.0
2019-08-06 13:30:00,103.38,103.64,103.29,103.57,12835.0,85.4835,85.6985,85.409,85.6406,12835.0
2019-08-06 14:00:00,103.56,104.13,103.52,104.09,65294.0,85.6323,86.1036,85.5992,86.0706,65294.0
2019-08-06 14:30:00,104.09,104.34,103.9,103.9,11156.0,86.0706,86.2773,85.9134,85.9134,11156.0
2019-08-06 15:00:00,103.88,104.07,103.57,103.57,23855.0,85.8969,86.054,85.6406,85.6406,23855.0
2019-08-06 15:30:00,103.53,103.97,103.26,103.7,98006.0,85.6075,85.9713,85.3842,85.7481,98006.0
2019-08-07 09:30:00,103.34,103.83,102.54,103.22,14926.0,85.4504,85.8556,84.7889,85.3512,14926.0
2019-08-07 10:00:00,103.03,103.68,102.69,103.58,6915.0,85.1941,85.7315,84.9129,85.6488,6915.0
2019-08-07 10:30:00,103.77,103.87,103.48,103.7,9930.0,85.806,85.8886,85.5662,85.7481,9930.0
2019-08-07 11:00:00,103.71,103.75,103.31,103.53,10439.0,85.7563,85.7894,85.4256,85.6075,10439.0
2019-08-07 11:30:00,103.6,103.7,103.29,103.48,8705.0,85.6654,85.7481,85.409,85.5662,8705.0
2019-08-07 12:00:00,103.48,103.87,103.36,103.87,4825.0,85.5662,85.8886,85.4669,85.8886,4825.0
2019-08-07 12:30:00,103.81,104.35,103.78,104.18,10129.0,85.839,86.2855,85.8142,86.145,10129.0
2019-08-07 13:00:00,104.26,104.34,104.18,104.23,9599.0,86.2111,86.2773,86.145,86.1863,9599.0
2019-08-07 13:30:00,104.28,104.57,104.21,104.33,10000.0,86.2277,86.4675,86.1698,86.269,10000.0
2019-08-07 14:00:00,104.31,104.6,104.03,104.6,10740.0,86.2525,86.4923,86.0209,86.4923,10740.0
2019-08-07 14:30:00,104.57,105.04,104.57,105.04,6300.0,86.4675,86.8561,86.4675,86.8561,6300.0
2019-08-07 15:00:00,104.96,105.03,104.74,104.97,11223.0,86.7899,86.8478,86.608,86.7982,11223.0
2019-08-07 15:30:00,104.97,105.03,103.87,103.92,56364.0,86.7982,86.8478,85.8886,85.93,56364.0
2019-08-08 09:30:00,103.99,104.29,103.18,103.85,8954.0,85.9879,86.2359,85.3181,85.8721,8954.0
2019-08-08 10:00:00,104.01,104.49,103.84,104.25,8461.0,86.0044,86.4013,85.8638,86.2029,8461.0
2019-08-08 10:30:00,104.27,104.43,103.9,104.43,8217.0,86.2194,86.3517,85.9134,86.3517,8217.0
2019-08-08 11:00:00,104.41,104.95,104.41,104.91,11109.0,86.3352,86.7817,86.3352,86.7486,11109.0
2019-08-08 11:30:00,104.93,105.02,104.71,104.88,10903.0,86.7651,86.8396,86.5832,86.7238,10903.0
2019-08-08 12:00:00,105.01,105.4,104.9,105.03,13560.0,86.8313,87.1538,86.7403,86.8478,13560.0
2019-08-08 12:30:00,105.07,105.13,104.99,105.11,9517.0,86.8809,86.9305,86.8148,86.914,9517.0
2019-08-08 13:00:00,105.14,105.24,105.02,105.02,7313.0,86.9388,87.0215,86.8396,86.8396,7313.0
2019-08-08 13:30:00,105.06,105.08,104.87,104.95,6291.0,86.8726,86.8892,86.7155,86.7817,6291.0
2019-08-08 14:00:00,104.93,105.27,104.87,105.22,11932.0,86.7651,87.0463,86.7155,87.0049,11932.0
2019-08-08 14:30:00,105.24,105.31,105.02,105.18,9422.0,87.0215,87.0794,86.8396,86.9719,9422.0
2019-08-08 15:00:00,105.2,105.27,104.81,104.89,18348.0,86.9884,87.0463,86.6659,86.7321,18348.0
2019-08-08 15:30:00,104.89,105.41,104.89,105.25,99843.0,86.7321,87.162,86.7321,87.0297,99843.0
2019-08-09 09:30:00,104.86,105.47,104.81,104.94,10671.0,86.7073,87.2117,86.6659,86.7734,10671.0
2019-08-09 10:00:00,104.88,105.12,104.53,104.58,5450.0,86.7238,86.9222,86.4344,86.4757,5450.0
2019-08-09 10:30:00,104.72,105.29,104.47,105.29,11447.0,86.5915,87.0628,86.3848,87.0628,11447.0
2019-08-09 11:00:00,105.22,105.33,104.48,104.54,13830.0,87.0049,87.0959,86.393,86.4427,13830.0
2019-08-09 11:30:00,104.61,104.88,104.41,104.42,8009.0,86.5005,86.7238,86.3352,86.3434,8009.0
2019-08-09 12:00:00,104.51,104.83,104.36,104.48,11933.0,86.4178,86.6824,86.2938,86.393,11933.0
2019-08-09 12:30:00,104.53,104.82,104.48,104.62,9185.0,86.4344,86.6742,86.393,86.5088,9185.0
2019-08-09 13:00:00,104.59,105.0,104.45,104.94,27737.0,86.484,86.823,86.3682,86.7734,27737.0
2019-08-09 13:30:00,104.94,105.11,104.85,105.11,27249.0,86.7734,86.914,86.699,86.914,27249.0
2019-08-09 14:00:00,105.13,105.27,105.1,105.16,5063.0,86.9305,87.0463,86.9057,86.9553,5063.0
2019-08-09 14:30:00,105.18,105.19,104.97,105.05,6429.0,86.9719,86.9801,86.7982,86.8644,6429.0
2019-08-09 15:00:00,104.98,105.53,104.98,105.53,13934.0,86.8065,87.2613,86.8065,87.2613,13934.0
2019-08-09 15:30:00,105.48,105.9,105.48,105.77,38007.0,87.2199,87.5672,87.2199,87.4597,38007.0
2019-08-12 09:30:00,105.56,106.31,105.24,106.08,18359.0,87.2861,87.9062,87.0215,87.7161,18359.0
2019-08-12 10:00:00,106.03,106.33,105.81,106.12,23627.0,87.6747,87.9228,87.4928,87.7491,23627.0
2019-08-12 10:30:00,106.09,106.21,105.93,106.21,8353.0,87.7243,87.8236,87.592,87.8236,8353.0
2019-08-12 11:00:00,106.23,106.36,106.09,106.35,23083.0,87.8401,87.9476,87.7243,87.9393,23083.0
2019-08-12 11:30:00,106.34,106.53,106.11,106.52,9230.0,87.931,88.0882,87.7409,88.0799,9230.0
2019-08-12 12:00:00,106.47,106.58,106.36,106.36,7105.0,88.0385,88.1295,87.9476,87.9476,7105.0
2019-08-12 12:30:00,106.36,106.42,106.08,106.08,10512.0,87.9476,87.9972,87.7161,87.7161,10512.0
2019-08-12 13:00:00,106.06,106.13,105.84,105.9,21384.0,87.6995,87.7574,87.5176,87.5672,21384.0
2019-08-12 13:30:00,105.76,105.76,105.52,105.73,6654.0,87.4515,87.4515,87.253,87.4266,6654.0
2019-08-12 14:00:00,105.73,105.84,105.64,105.64,5869.0,87.4266,87.5176,87.3522,87.3522,5869.0
2019-08-12 14:30:00,105.68,105.68,105.25,105.33,5966.0,87.3853,87.3853,87.0297,87.0959,5966.0
2019-08-12 15:00:00,105.36,105.63,105.36,105.61,6248.0,87.1207,87.344,87.1207,87.3274,6248.0
2019-08-12 15:30:00,105.67,105.67,105.51,105.54,14251.0,87.377,87.377,87.2447,87.2695,14251.0
2019-08-13 09:30:00,105.41,105.53,104.65,104.65,15373.0,87.162,87.2613,86.5336,86.5336,15373.0
2019-08-13 10:00:00,104.64,104.86,104.0,104.83,31528.0,86.5253,86.7073,85.9961,86.6824,31528.0
2019-08-13 10:30:00,104.72,104.74,104.09,104.28,11997.0,86.5915,86.608,86.0706,86.2277,11997.0
2019-08-13 11:00:00,104.17,104.58,104.17,104.35,21897.0,86.1367,86.4757,86.1367,86.2855,21897.0
2019-08-13 11:30:00,104.3,105.31,104.3,105.31,17803.0,86.2442,87.0794,86.2442,87.0794,17803.0
2019-08-13 12:00:00,105.24,105.53,105.11,105.45,12240.0,87.0215,87.2613,86.914,87.1951,12240.0
2019-08-13 12:30:00,105.45,105.58,105.33,105.34,5873.0,87.1951,87.3026,87.0959,87.1042,5873.0
2019-08-13 13:00:00,105.28,105.35,105.07,105.16,6895.0,87.0545,87.1124,86.8809,86.9553,6895.0
2019-08-13 13:30:00,105.13,105.25,105.05,105.25,4326.0,86.9305,87.0297,86.8644,87.0297,4326.0
2019-08-13 14:00:00,105.25,105.4,105.07,105.4,9250.0,87.0297,87.1538,86.8809,87.1538,9250.0
2019-08-13 14:30:00,105.37,105.62,105.37,105.62,11151.0,87.129,87.3357,87.129,87.3357,11151.0
2019-08-13 15:00:00,105.61,105.67,105.38,105.53,19100.0,87.3274,87.377,87.1372,87.2613,19100.0
2019-08-13 15:30:00,105.5,105.5,105.22,105.49,38029.0,87.2365,87.2365,87.0049,87.2282,38029.0
2019-08-14 09:30:00,105.09,105.52,104.23,104.83,20442.0,86.8974,87.253,86.1863,86.6824,20442.0
2019-08-14 10:00:00,104.74,104.75,104.21,104.62,33313.0,86.608,86.6163,86.1698,86.5088,33313.0
2019-08-14 10:30:00,104.63,104.66,104.14,104.32,22773.0,86.5171,86.5419,86.1119,86.2607,22773.0
2019-08-14 11:00:00,104.36,104.61,104.19,104.24,27523.0,86.2938,86.5005,86.1532,86.1946,27523.0
2019-08-14 11:30:00,104.28,104.41,104.06,104.15,61973.0,86.2277,86.3352,86.0457,86.1202,61973.0
2019-08-14 12:00:00,104.14,104.15,103.75,103.85,31814.0,86.1119,86.1202,85.7894,85.8721,31814.0
2019-08-14 12:30:00,103.89,103.89,103.47,103.61,62509.0,85.9052,85.9052,85.5579,85.6736,62509.0
2019-08-14 13:00:00,103.61,103.79,103.47,103.7,21599.0,85.6736,85.8225,85.5579,85.7481,21599.0
2019-08-14 13:30:00,103.71,103.95,103.69,103.87,35119.0,85.7563,85.9548,85.7398,85.8886,35119.0
2019-08-14 14:00:00,103.79,103.86,103.67,103.68,34617.0,85.8225,85.8804,85.7233,85.7315,34617.0
2019-08-14 14:30:00,103.7,103.7,103.34,103.42,21144.0,85.7481,85.7481,85.4504,85.5165,21144.0
2019-08-14 15:00:00,103.39,103.63,102.84,103.29,21008.0,85.4917,85.6902,85.0369,85.409,21008.0
2019-08-14 15:30:00,103.18,103.42,102.98,103.09,58036.0,85.3181,85.5165,85.1527,85.2437,58036.0
2019-08-15 09:30:00,103.45,104.19,103.25,104.19,54428.0,85.5413,86.1532,85.376,86.1532,54428.0
2019-08-15 10:00:00,104.1,104.61,104.07,104.08,33861.0,86.0788,86.5005,86.054,86.0623,33861.0
2019-08-15 10:30:00,103.98,104.45,103.87,104.2,42477.0,85.9796,86.3682,85.8886,86.1615,42477.0
2019-08-15 11:00:00,104.16,104.23,103.92,104.03,41302.0,86.1284,86.1863,85.93,86.0209,41302.0
2019-08-15 11:30:00,104.01,104.31,104.0,104.31,39719.0,86.0044,86.2525,85.9961,86.2525,39719.0
2019-08-15 12:00:00,104.3,104.94,104.29,104.75,55717.0,86.2442,86.7734,86.2359,86.6163,55717.0
2019-08-15 12:30:00,104.74,104.76,104.5,104.54,41579.0,86.608,86.6246,86.4096,86.4427,41579.0
2019-08-15 13:00:00,104.56,104.61,104.44,104.54,32235.0,86.4592,86.5005,86.36,86.4427,32235.0
2019-08-15 13:30:00,104.5,104.57,103.97,104.09,38404.0,86.4096,86.4675,85.9713,86.0706,38404.0
2019-08-15 14:00:00,104.07,104.6,104.03,104.6,24229.0,86.054,86.4923,86.0209,86.4923,24229.0
2019-08-15 14:30:00,104.6,104.92,104.54,104.9,34007.0,86.4923,86.7569,86.4427,86.7403,34007.0
2019-08-15 15:00:00,104.93,105.07,104.68,104.86,27542.0,86.7651,86.8809,86.5584,86.7073,27542.0
2019-08-15 15:30:00,104.85,105.32,104.71,105.08,90771.0,86.699,87.0876,86.5832,86.8892,90771.0
2019-08-16 09:30:00,105.2,105.97,105.2,105.91,12742.0,86.9884,87.6251,86.9884,87.5755,12742.0
2019-08-16 10:00:00,105.9,106.18,105.39,106.03,25233.0,87.5672,87.7987,87.1455,87.6747,25233.0
2019-08-16 10:30:00,106.12,106.39,105.69,106.39,11774.0,87.7491,87.9724,87.3936,87.9724,11774.0
2019-08-16 11:00:00,106.44,106.51,106.13,106.3,10569.0,88.0137,88.0716,87.7574,87.898,10569.0
2019-08-16 11:30:00,106.34,106.57,106.18,106.24,11150.0,87.931,88.1212,87.7987,87.8484,11150.0
2019-08-16 12:00:00,106.27,106.34,106.09,106.34,15523.0,87.8732,87.931,87.7243,87.931,15523.0
2019-08-16 12:30:00,106.32,106.56,106.24,106.46,11857.0,87.9145,88.113,87.8484,88.0303,11857.0
2019-08-16 13:00:00,106.45,106.6,106.39,106.6,13187.0,88.022,88.146,87.9724,88.146,13187.0
2019-08-16 13:30:00,106.6,106.64,106.49,106.52,9573.0,88.146,88.1791,88.0551,88.0799,9573.0
2019-08-16 14:00:00,106.51,106.66,106.42,106.43,10128.0,88.0716,88.1957,87.9972,88.0055,10128.0
2019-08-16 14:30:00,106.43,106.57,106.36,106.48,8787.0,88.0055,88.1212,87.9476,88.0468,8787.0
2019-08-16 15:00:00,106.48,106.65,106.43,106.54,22812.0,88.0468,88.1874,88.0055,88.0964,22812.0
2019-08-16 15:30:00,106.54,106.64,106.09,106.24,85810.0,88.0964,88.1791,87.7243,87.8484,85810.0
2019-08-19 09:30:00,106.64,106.64,105.92,106.34,7299.0,88.1791,88.1791,87.5838,87.931,7299.0
2019-08-19 10:00:00,106.25,107.32,106.25,107.05,19469.0,87.8566,88.7414,87.8566,88.5181,19469.0
2019-08-19 10:30:00,107.0,107.48,106.95,107.19,17878.0,88.4768,88.8737,88.4354,88.6339,17878.0
2019-08-19 11:00:00,107.28,107.5,107.21,107.27,8885.0,88.7083,88.8902,88.6504,88.7001,8885.0
2019-08-19 11:30:00,107.31,107.45,107.21,107.25,5624.0,88.7331,88.8489,88.6504,88.6835,5624.0
2019-08-19 12:00:00,107.25,107.42,107.19,107.4,4340.0,88.6835,88.8241,88.6339,88.8075,4340.0
2019-08-19 12:30:00,107.41,107.5,107.35,107.49,9473.0,88.8158,88.8902,88.7662,88.882,9473.0
2019-08-19 13:00:00,107.45,107.51,107.38,107.45,5102.0,88.8489,88.8985,88.791,88.8489,5102.0
2019-08-19 13:30:00,107.46,107.49,107.17,107.17,4854.0,88.8572,88.882,88.6174,88.6174,4854.0
2019-08-19 14:00:00,107.19,107.24,107.09,107.15,4860.0,88.6339,88.6752,88.5512,88.6008,4860.0
2019-08-19 14:30:00,107.1,107.3,107.1,107.29,6022.0,88.5595,88.7249,88.5595,88.7166,6022.0
2019-08-19 15:00:00,107.31,107.33,107.18,107.19,12429.0,88.7331,88.7497,88.6256,88.6339,12429.0
2019-08-19 15:30:00,107.18,107.42,107.1,107.11,66377.0,88.6256,88.8241,88.5595,88.5677,66377.0
2019-08-20 09:30:00,107.25,107.27,106.54,106.87,7803.0,88.6835,88.7001,88.0964,88.3693,7803.0
2019-08-20 10:00:00,106.88,107.11,106.66,107.04,2650.0,88.3776,88.5677,88.1957,88.5099,2650.0
2019-08-20 10:30:00,107.03,107.22,107.01,107.2,7308.0,88.5016,88.6587,88.4851,88.6422,7308.0
2019-08-20 11:00:00,107.24,107.3,107.03,107.03,20847.0,88.6752,88.7249,88.5016,88.5016,20847.0
2019-08-20 11:30:00,107.04,107.36,107.04,107.19,19039.0,88.5099,88.7745,88.5099,88.6339,19039.0
2019-08-20 12:00:00,107.2,107.31,107.18,107.29,5726.0,88.6422,88.7331,88.6256,88.7166,5726.0
2019-08-20 12:30:00,107.24,107.25,107.04,107.16,7251.0,88.6752,88.6835,88.5099,88.6091,7251.0
2019-08-20 13:00:00,107.15,107.24,106.93,106.95,7550.0,88.6008,88.6752,88.4189,88.4354,7550.0
2019-08-20 13:30:00,106.94,107.05,106.69,106.76,17801.0,88.4272,88.5181,88.2205,88.2783,17801.0
2019-08-20 14:00:00,106.72,106.86,106.56,106.81,13520.0,88.2453,88.361,88.113,88.3197,13520.0
2019-08-20 14:30:00,106.83,106.91,106.69,106.8,12596.0,88.3362,88.4024,88.2205,88.3114,12596.0
2019-08-20 15:00:00,106.8,107.09,106.72,107.07,34958.0,88.3114,88.5512,88.2453,88.5347,34958.0
2019-08-20 15:30:00,107.09,107.16,106.79,106.92,70338.0,88.5512,88.6091,88.3031,88.4106,70338.0
2019-08-21 09:30:00,107.13,107.5,106.93,107.48,5447.0,88.5843,88.8902,88.4189,88.8737,5447.0
2019-08-21 10:00:00,107.48,107.6,107.24,107.4,10236.0,88.8737,88.9729,88.6752,88.8075,10236.0
2019-08-21 10:30:00,107.41,107.58,107.28,107.56,14176.0,88.8158,88.9564,88.7083,88.9398,14176.0
2019-08-21 11:00:00,107.58,107.75,107.47,107.7,12632.0,88.9564,89.097,88.8654,89.0556,12632.0
2019-08-21 11:30:00,107.74,107.78,107.51,107.54,6916.0,89.0887,89.1218,88.8985,88.9233,6916.0
2019-08-21 12:00:00,107.51,107.55,106.8,106.8,36946.0,88.8985,88.9316,88.3114,88.3114,36946.0
2019-08-21 12:30:00,106.88,107.13,106.81,106.97,9665.0,88.3776,88.5843,88.3197,88.452,9665.0
2019-08-21 13:00:00,106.96,107.19,106.91,107.19,5456.0,88.4437,88.6339,88.4024,88.6339,5456.0
2019-08-21 13:30:00,107.19,107.23,107.05,107.14,8487.0,88.6339,88.667,88.5181,88.5926,8487.0
2019-08-21 14:00:00,107.04,107.22,106.92,107.07,8460.0,88.5099,88.6587,88.4106,88.5347,8460.0
2019-08-21 14:30:00,107.1,107.2,107.01,107.19,11486.0,88.5595,88.6422,88.4851,88.6339,11486.0
2019-08-21 15:00:00,107.2,107.51,107.15,107.38,29471.0,88.6422,88.8985,88.6008,88.791,29471.0
2019-08-21 15:30:00,107.4,107.73,107.32,107.47,109495.0,88.8075,89.0804,88.7414,88.8654,109495.0
2019-08-22 09:30:00,107.82,108.17,107.56,107.77,4386.0,89.1548,89.4442,88.9398,89.1135,4386.0
2019-08-22 10:00:00,107.9,107.93,107.45,107.55,3881.0,89.221,89.2458,88.8489,88.9316,3881.0
2019-08-22 10:30:00,107.55,107.62,107.0,107.0,3307.0,88.9316,88.9895,88.4768,88.4768,3307.0
2019-08-22 11:00:00,106.97,107.28,106.83,107.13,6737.0,88.452,88.7083,88.3362,88.5843,6737.0
2019-08-22 11:30:00,107.17,107.27,107.15,107.27,5017.0,88.6174,88.7001,88.6008,88.7001,5017.0
2019-08-22 12:00:00,107.25,107.38,107.17,107.31,7102.0,88.6835,88.791,88.6174,88.7331,7102.0
2019-08-22 12:30:00,107.31,107.44,107.21,107.44,5278.0,88.7331,88.8406,88.6504,88.8406,5278.0
2019-08-22 13:00:00,107.5,107.7,107.5,107.58,2800.0,88.8902,89.0556,88.8902,88.9564,2800.0
2019-08-22 13:30:00,107.63,107.67,107.47,107.55,3000.0,88.9977,89.0308,88.8654,88.9316,3000.0
2019-08-22 14:00:00,107.59,107.75,107.5,107.66,2931.0,88.9647,89.097,88.8902,89.0225,2931.0
2019-08-22 14:30:00,107.65,107.73,107.58,107.63,3515.0,89.0143,89.0804,88.9564,88.9977,3515.0
2019-08-22 15:00:00,107.6,107.67,107.54,107.65,8294.0,88.9729,89.0308,88.9233,89.0143,8294.0
2019-08-22 15:30:00,107.69,107.86,107.55,107.67,44934.0,89.0473,89.1879,88.9316,89.0308,44934.0
2019-08-23 09:30:00,107.5,108.11,107.42,107.42,8385.0,88.8902,89.3946,88.8241,88.8241,8385.0
2019-08-23 10:00:00,107.49,108.11,107.47,107.9,13409.0,88.882,89.3946,88.8654,89.221,13409.0
2019-08-23 10:30:00,107.88,108.22,107.77,108.06,5033.0,89.2045,89.4856,89.1135,89.3533,5033.0
2019-08-23 11:00:00,108.0,108.06,107.4,107.68,18895.0,89.3037,89.3533,88.8075,89.0391,18895.0
2019-08-23 11:30:00,107.75,107.75,107.27,107.53,6977.0,89.097,89.097,88.7001,88.915,6977.0
2019-08-23 12:00:00,107.5,107.56,107.2,107.28,7969.0,88.8902,88.9398,88.6422,88.7083,7969.0
2019-08-23 12:30:00,107.18,107.45,107.18,107.42,6145.0,88.6256,88.8489,88.6256,88.8241,6145.0
2019-08-23 13:00:00,107.29,107.51,107.28,107.47,6435.0,88.7166,88.8985,88.7083,88.8654,6435.0
2019-08-23 13:30:00,107.39,107.45,107.23,107.23,4433.0,88.7993,88.8489,88.667,88.667,4433.0
2019-08-23 14:00:00,107.25,107.41,107.19,107.32,5943.0,88.6835,88.8158,88.6339,88.7414,5943.0
2019-08-23 14:30:00,107.26,107.34,106.91,107.11,12487.0,88.6918,88.7579,88.4024,88.5677,12487.0
2019-08-23 15:00:00,107.07,107.26,107.01,107.05,29072.0,88.5347,88.6918,88.4851,88.5181,29072.0
2019-08-23 15:30:00,107.02,107.04,106.12,106.42,57895.0,88.4933,88.5099,87.7491,87.9972,57895.0
2019-08-26 09:30:00,107.34,107.43,106.44,107.1,13769.0,88.7579,88.8324,88.0137,88.5595,13769.0
2019-08-26 10:00:00,106.97,106.97,106.18,106.22,11929.0,88.452,88.452,87.7987,87.8318,11929.0
2019-08-26 10:30:00,106.25,106.54,105.98,106.54,9366.0,87.8566,88.0964,87.6334,88.0964,9366.0
2019-08-26 11:00:00,106.45,107.01,106.44,106.86,13884.0,88.022,88.4851,88.0137,88.361,13884.0
2019-08-26 11:30:00,106.84,106.98,106.45,106.45,23167.0,88.3445,88.4603,88.022,88.022,23167.0
2019-08-26 12:00:00,106.53,106.69,106.43,106.65,11142.0,88.0882,88.2205,88.0055,88.1874,11142.0
2019-08-26 12:30:00,106.72,106.73,106.57,106.7,6023.0,88.2453,88.2535,88.1212,88.2287,6023.0
2019-08-26 13:00:00,106.73,106.75,106.54,106.61,7348.0,88.2535,88.2701,88.0964,88.1543,7348.0
2019-08-26 13:30:00,106.57,106.61,106.37,106.37,7689.0,88.1212,88.1543,87.9559,87.9559,7689.0
2019-08-26 14:00:00,106.37,106.57,106.32,106.52,10630.0,87.9559,88.1212,87.9145,88.0799,10630.0
2019-08-26 14:30:00,106.59,106.85,106.57,106.85,14180.0,88.1378,88.3528,88.1212,88.3528,14180.0
2019-08-26 15:00:00,106.86,107.0,106.77,106.82,20639.0,88.361,88.4768,88.2866,88.328,20639.0
2019-08-26 15:30:00,106.84,107.39,106.79,107.3,57017.0,88.3445,88.7993,88.3031,88.7249,57017.0
2019-08-27 09:30:00,107.98,108.34,107.87,108.3,14995.0,89.2871,89.5848,89.1962,89.5517,14995.0
2019-08-27 10:00:00,108.32,108.35,107.93,108.06,6419.0,89.5683,89.5931,89.2458,89.3533,6419.0
2019-08-27 10:30:00,108.06,108.16,107.93,107.93,4902.0,89.3533,89.436,89.2458,89.2458,4902.0
2019-08-27 11:00:00,107.86,108.01,107.69,107.81,5280.0,89.1879,89.3119,89.0473,89.1466,5280.0
2019-08-27 11:30:00,107.86,107.99,107.64,107.69,8207.0,89.1879,89.2954,89.006,89.0473,8207.0
2019-08-27 12:00:00,107.72,107.73,107.53,107.6,5816.0,89.0721,89.0804,88.915,88.9729,5816.0
2019-08-27 12:30:00,107.61,107.63,107.29,107.35,8859.0,88.9812,88.9977,88.7166,88.7662,8859.0
2019-08-27 13:00:00,107.35,107.81,107.23,107.77,12284.0,88.7662,89.1466,88.667,89.1135,12284.0
2019-08-27 13:30:00,107.77,107.9,107.75,107.79,8742.0,89.1135,89.221,89.097,89.13,8742.0
2019-08-27 14:00:00,107.82,107.87,107.59,107.68,7930.0,89.1548,89.1962,88.9647,89.0391,7930.0
2019-08-27 14:30:00,107.68,108.01,107.64,107.94,15483.0,89.0391,89.3119,89.006,89.2541,15483.0
2019-08-27 15:00:00,107.93,108.05,107.76,107.85,37483.0,89.2458,89.345,89.1052,89.1796,37483.0
2019-08-27 15:30:00,107.87,107.87,107.29,107.31,131795.0,89.1962,89.1962,88.7166,88.7331,131795.0
2019-08-28 09:30:00,107.12,107.36,107.01,107.27,12417.0,88.576,88.7745,88.4851,88.7001,12417.0
2019-08-28 10:00:00,107.29,107.51,107.12,107.4,34111.0,88.7166,88.8985,88.576,88.8075,34111.0
2019-08-28 10:30:00,107.45,107.45,107.09,107.23,32551.0,88.8489,88.8489,88.5512,88.667,32551.0
2019-08-28 11:00:00,107.3,107.59,107.3,107.59,12651.0,88.7249,88.9647,88.7249,88.9647,12651.0
2019-08-28 11:30:00,107.68,107.86,107.45,107.8,18632.0,89.0391,89.1879,88.8489,89.1383,18632.0
2019-08-28 12:00:00,107.8,107.84,107.53,107.63,9096.0,89.1383,89.1714,88.915,88.9977,9096.0
2019-08-28 12:30:00,107.62,107.76,107.42,107.76,8884.0,88.9895,89.1052,88.8241,89.1052,8884.0
2019-08-28 13:00:00,107.76,107.78,107.57,107.6,15550.0,89.1052,89.1218,88.9481,88.9729,15550.0
2019-08-28 13:30:00,107.62,107.72,107.58,107.64,10135.0,88.9895,89.0721,88.9564,89.006,10135.0
2019-08-28 14:00:00,107.63,107.65,107.4,107.4,13371.0,88.9977,89.0143,88.8075,88.8075,13371.0
2019-08-28 14:30:00,107.43,107.79,107.42,107.79,7045.0,88.8324,89.13,88.8241,89.13,7045.0
2019-08-28 15:00:00,107.78,107.87,107.71,107.77,26646.0,89.1218,89.1962,89.0639,89.1135,26646.0
2019-08-28 15:30:00,107.78,108.02,107.68,107.98,39606.0,89.1218,89.3202,89.0391,89.2871,39606.0
2019-08-29 09:30:00,108.51,108.64,108.02,108.29,7317.0,89.7254,89.8329,89.3202,89.5435,7317.0
2019-08-29 10:00:00,108.15,108.26,107.89,108.21,16611.0,89.4277,89.5187,89.2127,89.4773,16611.0
2019-08-29 10:30:00,108.3,108.45,108.07,108.22,16279.0,89.5517,89.6758,89.3616,89.4856,16279.0
2019-08-29 11:00:00,108.21,108.21,107.75,107.84,8847.0,89.4773,89.4773,89.097,89.1714,8847.0
2019-08-29 11:30:00,107.83,108.05,107.76,108.05,7555.0,89.1631,89.345,89.1052,89.345,7555.0
2019-08-29 12:00:00,108.12,108.2,108.0,108.08,6164.0,89.4029,89.4691,89.3037,89.3698,6164.0
2019-08-29 12:30:00,108.12,108.38,108.12,108.17,6620.0,89.4029,89.6179,89.4029,89.4442,6620.0
2019-08-29 13:00:00,108.2,108.3,108.17,108.24,5576.0,89.4691,89.5517,89.4442,89.5021,5576.0
2019-08-29 13:30:00,108.25,108.32,108.18,108.31,12668.0,89.5104,89.5683,89.4525,89.56,12668.0
2019-08-29 14:00:00,108.3,108.41,108.26,108.41,23677.0,89.5517,89.6427,89.5187,89.6427,23677.0
2019-08-29 14:30:00,108.41,108.46,108.35,108.44,14992.0,89.6427,89.684,89.5931,89.6675,14992.0
2019-08-29 15:00:00,108.44,108.48,108.2,108.27,18949.0,89.6675,89.7006,89.4691,89.5269,18949.0
2019-08-29 15:30:00,108.28,108.34,108.19,108.31,60038.0,89.5352,89.5848,89.4608,89.56,60038.0
2019-08-30 09:30:00,108.43,108.57,107.62,107.92,11531.0,89.6592,89.775,88.9895,89.2375,11531.0
2019-08-30 10:00:00,108.0,108.27,107.84,108.17,15163.0,89.3037,89.5269,89.1714,89.4442,15163.0
2019-08-30 10:30:00,108.13,108.22,107.9,108.01,23407.0,89.4112,89.4856,89.221,89.3119,23407.0
2019-08-30 11:00:00,108.0,108.09,107.61,107.77,16656.0,89.3037,89.3781,88.9812,89.1135,16656.0
2019-08-30 11:30:00,107.74,108.1,107.74,108.02,11910.0,89.0887,89.3864,89.0887,89.3202,11910.0
2019-08-30 12:00:00,108.05,108.21,108.04,108.21,7846.0,89.345,89.4773,89.3368,89.4773,7846.0
2019-08-30 12:30:00,108.23,108.41,108.18,108.37,7252.0,89.4939,89.6427,89.4525,89.6096,7252.0
2019-08-30 13:00:00,108.38,108.53,108.22,108.46,10877.0,89.6179,89.7419,89.4856,89.684,10877.0
2019-08-30 13:30:00,108.47,108.53,108.32,108.37,8360.0,89.6923,89.7419,89.5683,89.6096,8360.0
2019-08-30 14:00:00,108.41,108.45,108.31,108.36,5997.0,89.6427,89.6758,89.56,89.6014,5997.0
2019-08-30 14:30:00,108.35,108.56,108.3,108.56,8028.0,89.5931,89.7667,89.5517,89.7667,8028.0
2019-08-30 15:00:00,108.56,108.59,108.4,108.57,9601.0,89.7667,89.7915,89.6344,89.775,9601.0
2019-08-30 15:30:00,108.54,108.63,108.11,108.22,115356.0,89.7502,89.8246,89.3946,89.4856,115356.0
2019-09-03 09:30:00,107.97,108.61,107.86,108.5,115563.0,89.2789,89.8081,89.1879,89.7171,115563.0
2019-09-03 10:00:00,108.38,109.0,108.37,108.54,101673.0,89.6179,90.1306,89.6096,89.7502,101673.0
2019-09-03 10:30:00,108.63,108.98,108.53,108.93,10212.0,89.8246,90.114,89.7419,90.0727,10212.0
2019-09-03 11:00:00,108.91,109.07,108.58,108.63,11433.0,90.0561,90.1884,89.7833,89.8246,11433.0
2019-09-03 11:30:00,108.75,108.91,108.64,108.88,6666.0,89.9238,90.0561,89.8329,90.0313,6666.0
2019-09-03 12:00:00,108.88,108.97,108.75,108.76,5377.0,90.0313,90.1058,89.9238,89.9321,5377.0
2019-09-03 12:30:00,108.75,108.75,108.5,108.53,7789.0,89.9238,89.9238,89.7171,89.7419,7789.0
2019-09-03 13:00:00,108.49,108.49,108.27,108.45,5884.0,89.7089,89.7089,89.5269,89.6758,5884.0
2019-09-03 13:30:00,108.37,108.41,108.11,108.11,6360.0,89.6096,89.6427,89.3946,89.3946,6360.0
2019-09-03 14:00:00,108.12,108.41,108.03,108.33,14018.0,89.4029,89.6427,89.3285,89.5766,14018.0
2019-09-03 14:30:00,108.36,108.63,108.27,108.61,6640.0,89.6014,89.8246,89.5269,89.8081,6640.0
2019-09-03 15:00:00,108.59,108.59,108.3,108.45,17720.0,89.7915,89.7915,89.5517,89.6758,17720.0
2019-09-03 15:30:00,108.42,108.91,108.19,108.85,60419.0,89.651,90.0561,89.4608,90.0065,60419.0
2019-09-04 09:30:00,109.68,110.06,109.67,109.85,15802.0,90.6928,91.0071,90.6846,90.8334,15802.0
2019-09-04 10:00:00,109.79,109.79,109.23,109.46,5493.0,90.7838,90.7838,90.3207,90.5109,5493.0
2019-09-04 10:30:00,109.48,109.57,109.13,109.57,15799.0,90.5275,90.6019,90.2381,90.6019,15799.0
2019-09-04 11:00:00,109.5,109.53,109.09,109.43,26729.0,90.544,90.5688,90.205,90.4861,26729.0
2019-09-04 11:30:00,109.39,109.75,109.27,109.73,4101.0,90.453,90.7507,90.3538,90.7342,4101.0
2019-09-04 12:00:00,109.73,109.82,109.65,109.68,3910.0,90.7342,90.8086,90.668,90.6928,3910.0
2019-09-04 12:30:00,109.66,109.8,109.61,109.8,5142.0,90.6763,90.7921,90.635,90.7921,5142.0
2019-09-04 13:00:00,109.76,109.76,109.57,109.63,10147.0,90.759,90.759,90.6019,90.6515,10147.0
2019-09-04 13:30:00,109.62,109.75,109.55,109.75,16659.0,90.6432,90.7507,90.5854,90.7507,16659.0
2019-09-04 14:00:00,109.73,109.96,109.65,109.96,9623.0,90.7342,90.9244,90.668,90.9244,9623.0
2019-09-04 14:30:00,109.93,109.93,109.58,109.85,34106.0,90.8996,90.8996,90.6102,90.8334,34106.0
2019-09-04 15:00:00,109.86,109.93,109.61,109.75,26932.0,90.8417,90.8996,90.635,90.7507,26932.0
2019-09-04 15:30:00,109.75,110.04,109.7,109.99,53802.0,90.7507,90.9905,90.7094,90.9492,53802.0
2019-09-05 09:30:00,109.82,109.87,109.0,109.78,19041.0,90.8086,90.85,90.1306,90.7755,19041.0
2019-09-05 10:00:00,109.84,110.13,109.3,109.34,31164.0,90.8251,91.0649,90.3786,90.4117,31164.0
2019-09-05 10:30:00,109.36,109.98,109.34,109.91,14274.0,90.4282,90.9409,90.4117,90.883,14274.0
2019-09-05 11:00:00,109.85,110.05,109.44,109.45,36734.0,90.8334,90.9988,90.4944,90.5027,36734.0
2019-09-05 11:30:00,109.48,109.57,109.17,109.21,15898.0,90.5275,90.6019,90.2711,90.3042,15898.0
2019-09-05 12:00:00,109.2,109.47,109.16,109.47,12727.0,90.2959,90.5192,90.2629,90.5192,12727.0
2019-09-05 12:30:00,109.47,109.61,109.42,109.45,10515.0,90.5192,90.635,90.4779,90.5027,10515.0
2019-09-05 13:00:00,109.47,109.53,109.39,109.48,9805.0,90.5192,90.5688,90.453,90.5275,9805.0
2019-09-05 13:30:00,109.49,109.49,109.32,109.37,7181.0,90.5357,90.5357,90.3952,90.4365,7181.0
2019-09-05 14:00:00,109.37,109.5,109.37,109.44,7929.0,90.4365,90.544,90.4365,90.4944,7929.0
2019-09-05 14:30:00,109.46,109.77,109.41,109.7,11062.0,90.5109,90.7673,90.4696,90.7094,11062.0
2019-09-05 15:00:00,109.73,109.8,109.59,109.69,13442.0,90.7342,90.7921,90.6184,90.7011,13442.0
2019-09-05 15:30:00,109.73,109.74,109.48,109.61,50016.0,90.7342,90.7425,90.5275,90.635,50016.0
2019-09-06 09:30:00,109.83,110.42,109.83,109.95,10817.0,90.8169,91.3047,90.8169,90.9161,10817.0
2019-09-06 10:00:00,110.06,110.23,110.01,110.2,8216.0,91.0071,91.1476,90.9657,91.1228,8216.0
2019-09-06 10:30:00,110.2,110.63,110.18,110.54,15140.0,91.1228,91.4784,91.1063,91.404,15140.0
2019-09-06 11:00:00,110.56,110.67,110.17,110.22,14009.0,91.4205,91.5115,91.098,91.1394,14009.0
2019-09-06 11:30:00,110.23,110.42,110.15,110.31,10792.0,91.1476,91.3047,91.0815,91.2138,10792.0
2019-09-06 12:00:00,110.32,110.45,110.32,110.43,13303.0,91.2221,91.3295,91.2221,91.313,13303.0
2019-09-06 12:30:00,110.4,110.42,110.15,110.26,14509.0,91.2882,91.3047,91.0815,91.1724,14509.0
2019-09-06 13:00:00,110.24,110.61,110.21,110.59,23452.0,91.1559,91.4619,91.1311,91.4453,23452.0
2019-09-06 13:30:00,110.62,110.68,110.39,110.65,35479.0,91.4701,91.5197,91.2799,91.4949,35479.0
2019-09-06 14:00:00,110.64,110.69,110.54,110.6,14410.0,91.4867,91.528,91.404,91.4536,14410.0
2019-09-06 14:30:00,110.6,110.67,110.5,110.67,13524.0,91.4536,91.5115,91.3709,91.5115,13524.0
2019-09-06 15:00:00,110.68,110.75,110.56,110.72,22572.0,91.5197,91.5776,91.4205,91.5528,22572.0
2019-09-06 15:30:00,110.73,111.0,110.68,110.96,95730.0,91.5611,91.7843,91.5197,91.7513,95730.0
2019-09-09 09:30:00,110.09,110.58,109.52,109.6,26035.0,91.0319,91.437,90.5605,90.6267,26035.0
2019-09-09 10:00:00,109.65,110.06,109.65,109.91,33258.0,90.668,91.0071,90.668,90.883,33258.0
2019-09-09 10:30:00,109.97,110.15,109.77,109.77,20625.0,90.9326,91.0815,90.7673,90.7673,20625.0
2019-09-09 11:00:00,109.86,110.05,109.67,109.82,13486.0,90.8417,90.9988,90.6846,90.8086,13486.0
2019-09-09 11:30:00,109.87,110.11,109.83,109.97,29456.0,90.85,91.0484,90.8169,90.9326,29456.0
2019-09-09 12:00:00,110.07,110.15,109.85,109.87,9593.0,91.0153,91.0815,90.8334,90.85,9593.0
2019-09-09 12:30:00,109.86,110.22,109.86,110.13,18787.0,90.8417,91.1394,90.8417,91.0649,18787.0
2019-09-09 13:00:00,110.16,110.18,110.01,110.16,9185.0,91.0898,91.1063,90.9657,91.0898,9185.0
2019-09-09 13:30:00,110.18,110.32,110.16,110.29,10825.0,91.1063,91.2221,91.0898,91.1972,10825.0
2019-09-09 14:00:00,110.3,110.46,110.17,110.26,9626.0,91.2055,91.3378,91.098,91.1724,9626.0
2019-09-09 14:30:00,110.25,110.45,110.25,110.32,13757.0,91.1642,91.3295,91.1642,91.2221,13757.0
2019-09-09 15:00:00,110.3,110.58,110.29,110.54,23096.0,91.2055,91.437,91.1972,91.404,23096.0
2019-09-09 15:30:00,110.55,110.6,110.25,110.36,66585.0,91.4122,91.4536,91.1642,91.2551,66585.0
2019-09-10 09:30:00,109.82,109.82,108.45,108.73,19373.0,90.8086,90.8086,89.6758,89.9073,19373.0
2019-09-10 10:00:00,108.56,108.59,107.97,108.07,7264.0,89.7667,89.7915,89.2789,89.3616,7264.0
2019-09-10 10:30:00,108.06,108.07,107.57,107.68,11175.0,89.3533,89.3616,88.9481,89.0391,11175.0
2019-09-10 11:00:00,107.71,107.82,107.52,107.53,16154.0,89.0639,89.1548,88.9068,88.915,16154.0
2019-09-10 11:30:00,107.63,107.83,107.53,107.75,16074.0,88.9977,89.1631,88.915,89.097,16074.0
2019-09-10 12:00:00,107.74,108.41,107.72,108.39,12772.0,89.0887,89.6427,89.0721,89.6262,12772.0
2019-09-10 12:30:00,108.45,109.04,108.38,109.04,12380.0,89.6758,90.1636,89.6179,90.1636,12380.0
2019-09-10 13:00:00,109.06,109.26,109.06,109.13,10930.0,90.1802,90.3456,90.1802,90.2381,10930.0
2019-09-10 13:30:00,109.12,109.36,108.97,109.35,10456.0,90.2298,90.4282,90.1058,90.42,10456.0
2019-09-10 14:00:00,109.38,109.43,108.98,109.13,13018.0,90.4448,90.4861,90.114,90.2381,13018.0
2019-09-10 14:30:00,109.1,109.19,108.94,108.97,11616.0,90.2133,90.2877,90.081,90.1058,11616.0
2019-09-10 15:00:00,108.98,109.21,108.89,109.18,18258.0,90.114,90.3042,90.0396,90.2794,18258.0
2019-09-10 15:30:00,109.17,109.88,109.16,109.85,73013.0,90.2711,90.8582,90.2629,90.8334,73013.0
2019-09-11 09:30:00,109.54,109.54,108.52,108.91,9979.0,90.5771,90.5771,89.7337,90.0561,9979.0
2019-09-11 10:00:00,108.87,109.02,108.52,108.97,12931.0,90.0231,90.1471,89.7337,90.1058,12931.0
2019-09-11 10:30:00,109.05,109.14,108.79,108.89,14537.0,90.1719,90.2463,89.9569,90.0396,14537.0
2019-09-11 11:00:00,108.94,109.0,108.44,108.73,37457.0,90.081,90.1306,89.6675,89.9073,37457.0
2019-09-11 11:30:00,108.78,109.31,108.66,109.18,10641.0,89.9486,90.3869,89.8494,90.2794,10641.0
2019-09-11 12:00:00,109.17,109.2,108.91,108.96,15347.0,90.2711,90.2959,90.0561,90.0975,15347.0
2019-09-11 12:30:00,108.97,109.25,108.96,109.25,11248.0,90.1058,90.3373,90.0975,90.3373,11248.0
2019-09-11 13:00:00,109.19,109.38,109.16,109.31,8195.0,90.2877,90.4448,90.2629,90.3869,8195.0
2019-09-11 13:30:00,109.36,109.54,109.24,109.46,9666.0,90.4282,90.5771,90.329,90.5109,9666.0
2019-09-11 14:00:00,109.46,109.6,109.36,109.49,18734.0,90.5109,90.6267,90.4282,90.5357,18734.0
2019-09-11 14:30:00,109.5,109.53,109.14,109.15,12707.0,90.544,90.5688,90.2463,90.2546,12707.0
2019-09-11 15:00:00,109.17,109.33,109.1,109.15,25804.0,90.2711,90.4034,90.2133,90.2546,25804.0
2019-09-11 15:30:00,109.14,109.29,109.07,109.24,55164.0,90.2463,90.3704,90.1884,90.329,55164.0
2019-09-12 09:30:00,110.1,110.77,109.3,109.33,16209.0,91.0401,91.5942,90.3786,90.4034,16209.0
2019-09-12 10:00:00,109.33,109.49,108.73,109.13,5702.0,90.4034,90.5357,89.9073,90.2381,5702.0
2019-09-12 10:30:00,109.5,109.58,109.16,109.41,10677.0,90.544,90.6102,90.2629,90.4696,10677.0
2019-09-12 11:00:00,109.52,109.52,109.16,109.23,7458.0,90.5605,90.5605,90.2629,90.3207,7458.0
2019-09-12 11:30:00,109.2,109.36,109.09,109.24,6054.0,90.2959,90.4282,90.205,90.329,6054.0
2019-09-12 12:00:00,109.21,109.31,109.1,109.12,15989.0,90.3042,90.3869,90.2133,90.2298,15989.0
2019-09-12 12:30:00,109.03,109.37,108.98,109.37,7514.0,90.1554,90.4365,90.114,90.4365,7514.0
2019-09-12 13:00:00,109.37,109.6,109.32,109.42,9249.0,90.4365,90.6267,90.3952,90.4779,9249.0
2019-09-12 13:30:00,109.41,109.59,109.38,109.51,12948.0,90.4696,90.6184,90.4448,90.5523,12948.0
2019-09-12 14:00:00,109.51,109.54,109.38,109.53,21245.0,90.5523,90.5771,90.4448,90.5688,21245.0
2019-09-12 14:30:00,109.49,109.58,109.44,109.52,59450.0,90.5357,90.6102,90.4944,90.5605,59450.0
2019-09-12 15:00:00,109.5,109.59,109.4,109.55,11642.0,90.544,90.6184,90.4613,90.5854,11642.0
2019-09-12 15:30:00,109.54,109.55,108.95,108.98,83769.0,90.5771,90.5854,90.0892,90.114,83769.0
2019-09-13 09:30:00,108.58,109.49,108.28,109.37,24305.0,89.7833,90.5357,89.5352,90.4365,24305.0
2019-09-13 10:00:00,109.42,109.65,109.36,109.42,36194.0,90.4779,90.668,90.4282,90.4779,36194.0
2019-09-13 10:30:00,109.44,109.61,109.31,109.42,15249.0,90.4944,90.635,90.3869,90.4779,15249.0
2019-09-13 11:00:00,109.36,109.36,108.73,108.87,22556.0,90.4282,90.4282,89.9073,90.0231,22556.0
2019-09-13 11:30:00,108.82,108.92,108.58,108.78,8161.0,89.9817,90.0644,89.7833,89.9486,8161.0
2019-09-13 12:00:00,108.76,108.81,108.57,108.57,11957.0,89.9321,89.9735,89.775,89.775,11957.0
2019-09-13 12:30:00,108.59,108.6,107.77,107.84,20464.0,89.7915,89.7998,89.1135,89.1714,20464.0
2019-09-13 13:00:00,107.79,107.98,107.3,107.46,44758.0,89.13,89.2871,88.7249,88.8572,44758.0
2019-09-13 13:30:00,107.51,107.56,107.07,107.28,17825.0,88.8985,88.9398,88.5347,88.7083,17825.0
2019-09-13 14:00:00,107.3,107.48,107.21,107.38,11835.0,88.7249,88.8737,88.6504,88.791,11835.0
2019-09-13 14:30:00,107.44,107.7,107.42,107.61,11492.0,88.8406,89.0556,88.8241,88.9812,11492.0
2019-09-13 15:00:00,107.59,107.76,107.59,107.72,15594.0,88.9647,89.1052,88.9647,89.0721,15594.0
2019-09-13 15:30:00,107.74,108.09,107.7,107.79,63213.0,89.0887,89.3781,89.0556,89.13,63213.0
2019-09-16 09:30:00,108.12,108.8,107.86,108.62,15171.0,89.4029,89.9652,89.1879,89.8163,15171.0
2019-09-16 10:00:00,108.72,109.03,108.59,108.94,21586.0,89.899,90.1554,89.7915,90.081,21586.0
2019-09-16 10:30:00,108.94,109.29,108.82,109.04,7883.0,90.081,90.3704,89.9817,90.1636,7883.0
2019-09-16 11:00:00,109.03,109.14,108.9,109.09,16205.0,90.1554,90.2463,90.0479,90.205,16205.0
2019-09-16 11:30:00,109.08,109.16,108.9,108.97,18836.0,90.1967,90.2629,90.0479,90.1058,18836.0
2019-09-16 12:00:00,108.98,109.04,108.83,108.94,9471.0,90.114,90.1636,89.99,90.081,9471.0
2019-09-16 12:30:00,108.94,108.96,108.79,108.88,10466.0,90.081,90.0975,89.9569,90.0313,10466.0
2019-09-16 13:00:00,108.89,109.11,108.85,109.02,21781.0,90.0396,90.2215,90.0065,90.1471,21781.0
2019-09-16 13:30:00,109.0,109.04,108.89,109.0,10021.0,90.1306,90.1636,90.0396,90.1306,10021.0
2019-09-16 14:00:00,109.01,109.02,108.87,108.98,7864.0,90.1388,90.1471,90.0231,90.114,7864.0
2019-09-16 14:30:00,108.98,109.4,108.96,109.38,11588.0,90.114,90.4613,90.0975,90.4448,11588.0
2019-09-16 15:00:00,109.37,109.4,109.25,109.38,15741.0,90.4365,90.4613,90.3373,90.4448,15741.0
2019-09-16 15:30:00,109.35,109.56,109.22,109.42,60864.0,90.42,90.5936,90.3125,90.4779,60864.0
2019-09-17 09:30:00,109.78,110.34,109.78,109.86,19286.0,90.7755,91.2386,90.7755,90.8417,19286.0
2019-09-17 10:00:00,109.84,110.08,109.63,110.08,11017.0,90.8251,91.0236,90.6515,91.0236,11017.0
2019-09-17 10:30:00,110.0,110.0,109.55,109.72,9180.0,90.9574,90.9574,90.5854,90.7259,9180.0
2019-09-17 11:00:00,109.64,109.66,109.29,109.56,23518.0,90.6598,90.6763,90.3704,90.5936,23518.0
2019-09-17 11:30:00,109.59,110.09,109.59,109.91,34114.0,90.6184,91.0319,90.6184,90.883,34114.0
2019-09-17 12:00:00,109.83,109.84,109.49,109.65,4348.0,90.8169,90.8251,90.5357,90.668,4348.0
2019-09-17 12:30:00,109.67,109.87,109.6,109.82,28458.0,90.6846,90.85,90.6267,90.8086,28458.0
2019-09-17 13:00:00,109.81,109.81,109.43,109.44,10236.0,90.8003,90.8003,90.4861,90.4944,10236.0
2019-09-17 13:30:00,109.44,109.78,109.32,109.77,14875.0,90.4944,90.7755,90.3952,90.7673,14875.0
2019-09-17 14:00:00,109.77,109.94,109.62,109.86,11171.0,90.7673,90.9078,90.6432,90.8417,11171.0
2019-09-17 14:30:00,109.84,109.95,109.79,109.94,9490.0,90.8251,90.9161,90.7838,90.9078,9490.0
2019-09-17 15:00:00,109.96,110.12,109.89,110.12,10429.0,90.9244,91.0567,90.8665,91.0567,10429.0
2019-09-17 15:30:00,110.12,110.71,110.06,110.7,44795.0,91.0567,91.5445,91.0071,91.5363,44795.0
2019-09-18 09:30:00,111.23,111.23,110.13,110.14,31136.0,91.9745,91.9745,91.0649,91.0732,31136.0
2019-09-18 10:00:00,110.28,110.51,109.85,110.36,31467.0,91.189,91.3792,90.8334,91.2551,31467.0
2019-09-18 10:30:00,110.27,110.27,109.53,109.69,14135.0,91.1807,91.1807,90.5688,90.7011,14135.0
2019-09-18 11:00:00,109.66,110.12,109.51,110.07,22999.0,90.6763,91.0567,90.5523,91.0153,22999.0
2019-09-18 11:30:00,110.09,110.46,110.09,110.44,3596.0,91.0319,91.3378,91.0319,91.3213,3596.0
2019-09-18 12:00:00,110.41,110.56,110.29,110.53,7117.0,91.2965,91.4205,91.1972,91.3957,7117.0
2019-09-18 12:30:00,110.53,110.76,110.5,110.73,21613.0,91.3957,91.5859,91.3709,91.5611,21613.0
2019-09-18 13:00:00,110.72,110.88,110.7,110.86,18476.0,91.5528,91.6851,91.5363,91.6686,18476.0
2019-09-18 13:30:00,110.85,110.92,110.6,110.63,19501.0,91.6603,91.7182,91.4536,91.4784,19501.0
2019-09-18 14:00:00,110.38,110.6,109.94,110.06,11227.0,91.2717,91.4536,90.9078,91.0071,11227.0
2019-09-18 14:30:00,110.05,110.19,109.75,110.15,22069.0,90.9988,91.1146,90.7507,91.0815,22069.0
2019-09-18 15:00:00,110.21,110.55,110.01,110.52,11150.0,91.1311,91.4122,90.9657,91.3874,11150.0
2019-09-18 15:30:00,110.51,110.94,110.5,110.76,122393.0,91.3792,91.7347,91.3709,91.5859,122393.0
2019-09-19 09:30:00,111.07,111.07,110.58,110.76,6308.0,91.8422,91.8422,91.437,91.5859,6308.0
2019-09-19 10:00:00,110.7,110.87,110.53,110.75,4884.0,91.5363,91.6768,91.3957,91.5776,4884.0
2019-09-19 10:30:00,110.82,110.9,110.45,110.49,34144.0,91.6355,91.7016,91.3295,91.3626,34144.0
2019-09-19 11:00:00,110.49,110.73,110.38,110.66,3067.0,91.3626,91.5611,91.2717,91.5032,3067.0
2019-09-19 11:30:00,110.69,110.75,110.49,110.73,13726.0,91.528,91.5776,91.3626,91.5611,13726.0
2019-09-19 12:00:00,110.68,110.7,110.37,110.4,19817.0,91.5197,91.5363,91.2634,91.2882,19817.0
2019-09-19 12:30:00,110.34,110.38,110.25,110.33,2740.0,91.2386,91.2717,91.1642,91.2303,2740.0
2019-09-19 13:00:00,110.33,110.41,110.17,110.2,3817.0,91.2303,91.2965,91.098,91.1228,3817.0
2019-09-19 13:30:00,110.17,110.26,110.08,110.15,7716.0,91.098,91.1724,91.0236,91.0815,7716.0
2019-09-19 14:00:00,110.23,110.33,110.19,110.22,6143.0,91.1476,91.2303,91.1146,91.1394,6143.0
2019-09-19 14:30:00,110.22,110.34,110.18,110.33,7867.0,91.1394,91.2386,91.1063,91.2303,7867.0
2019-09-19 15:00:00,110.3,110.64,110.25,110.6,7330.0,91.2055,91.4867,91.1642,91.4536,7330.0
2019-09-19 15:30:00,110.59,110.59,110.24,110.34,34945.0,91.4453,91.4453,91.1559,91.2386,34945.0
2019-09-20 09:30:00,110.55,110.69,110.22,110.39,124160.0,91.4122,91.528,91.1394,91.2799,124160.0
2019-09-20 10:00:00,110.46,110.46,110.06,110.09,5786.0,91.3378,91.3378,91.0071,91.0319,5786.0
2019-09-20 10:30:00,110.07,110.12,109.71,109.95,6551.0,91.0153,91.0567,90.7177,90.9161,6551.0
2019-09-20 11:00:00,109.78,110.24,109.78,110.17,29647.0,90.7755,91.1559,90.7755,91.098,29647.0
2019-09-20 11:30:00,110.19,110.74,110.19,110.73,9115.0,91.1146,91.5693,91.1146,91.5611,9115.0
2019-09-20 12:00:00,110.7,110.82,110.59,110.65,11816.0,91.5363,91.6355,91.4453,91.4949,11816.0
2019-09-20 12:30:00,110.62,110.78,110.59,110.76,9769.0,91.4701,91.6024,91.4453,91.5859,9769.0
2019-09-20 13:00:00,110.75,110.77,110.1,110.27,7103.0,91.5776,91.5942,91.0401,91.1807,7103.0
2019-09-20 13:30:00,110.26,110.42,110.2,110.38,9886.0,91.1724,91.3047,91.1228,91.2717,9886.0
2019-09-20 14:00:00,110.39,110.45,109.93,110.01,9313.0,91.2799,91.3295,90.8996,90.9657,9313.0
2019-09-20 14:30:00,109.98,110.13,109.92,110.1,14103.0,90.9409,91.0649,90.8913,91.0401,14103.0
2019-09-20 15:00:00,110.1,110.28,110.04,110.07,17740.0,91.0401,91.189,90.9905,91.0153,17740.0
2019-09-20 15:30:00,110.07,110.08,109.69,110.01,316128.0,91.0153,91.0236,90.7011,90.9657,316128.0
2019-09-23 09:30:00,109.46,110.23,109.37,110.15,11199.0,90.5109,91.1476,90.4365,91.0815,11199.0
2019-09-23 10:00:00,110.16,110.54,110.16,110.37,6443.0,91.0898,91.404,91.0898,91.2634,6443.0
2019-09-23 10:30:00,110.37,110.46,110.13,110.18,8835.0,91.2634,91.3378,91.0649,91.1063,8835.0
2019-09-23 11:00:00,110.16,110.44,110.14,110.39,14782.0,91.0898,91.3213,91.0732,91.2799,14782.0
2019-09-23 11:30:00,110.44,110.9,110.44,110.88,8200.0,91.3213,91.7016,91.3213,91.6851,8200.0
2019-09-23 12:00:00,110.84,111.19,110.83,111.08,15146.0,91.652,91.9414,91.6438,91.8505,15146.0
2019-09-23 12:30:00,111.09,111.17,110.81,110.81,12001.0,91.8588,91.9249,91.6272,91.6272,12001.0
2019-09-23 13:00:00,110.84,110.85,110.62,110.85,15797.0,91.652,91.6603,91.4701,91.6603,15797.0
2019-09-23 13:30:00,110.79,110.99,110.57,110.99,21224.0,91.6107,91.7761,91.4288,91.7761,21224.0
2019-09-23 14:00:00,110.96,111.23,110.96,111.07,10925.0,91.7513,91.9745,91.7513,91.8422,10925.0
2019-09-23 14:30:00,111.08,111.2,110.9,110.96,10502.0,91.8505,91.9497,91.7016,91.7513,10502.0
2019-09-23 15:00:00,110.93,111.1,110.84,110.9,25252.0,91.7265,91.867,91.652,91.7016,25252.0
2019-09-23 15:30:00,110.9,111.09,110.78,110.87,58596.0,91.7016,91.8588,91.6024,91.6768,58596.0
2019-09-24 09:30:00,110.99,111.57,110.99,111.3,14971.0,91.7761,92.2557,91.7761,92.0324,14971.0
2019-09-24 10:00:00,111.33,111.63,111.02,111.02,17598.0,92.0572,92.3053,91.8009,91.8009,17598.0
2019-09-24 10:30:00,111.11,111.14,110.88,110.88,16874.0,91.8753,91.9001,91.6851,91.6851,16874.0
2019-09-24 11:00:00,110.84,111.12,110.84,111.01,14193.0,91.652,91.8836,91.652,91.7926,14193.0
2019-09-24 11:30:00,111.04,111.12,110.8,110.81,14263.0,91.8174,91.8836,91.619,91.6272,14263.0
2019-09-24 12:00:00,110.75,110.92,110.13,110.24,15639.0,91.5776,91.7182,91.0649,91.1559,15639.0
2019-09-24 12:30:00,110.2,110.37,110.06,110.28,30800.0,91.1228,91.2634,91.0071,91.189,30800.0
2019-09-24 13:00:00,110.3,110.7,110.27,110.58,29701.0,91.2055,91.5363,91.1807,91.437,29701.0
2019-09-24 13:30:00,110.59,111.12,110.59,111.09,36372.0,91.4453,91.8836,91.4453,91.8588,36372.0
2019-09-24 14:00:00,111.09,111.15,110.92,110.95,19265.0,91.8588,91.9084,91.7182,91.743,19265.0
2019-09-24 14:30:00,110.93,110.93,110.67,110.79,10476.0,91.7265,91.7265,91.5115,91.6107,10476.0
2019-09-24 15:00:00,110.8,110.8,110.26,110.31,15135.0,91.619,91.619,91.1724,91.2138,15135.0
2019-09-24 15:30:00,110.31,110.65,110.19,110.43,74113.0,91.2138,91.4949,91.1146,91.313,74113.0
2019-09-25 09:30:00,109.98,110.92,109.98,110.87,10925.0,90.9409,91.7182,90.9409,91.6768,10925.0
2019-09-25 10:00:00,110.62,110.81,110.41,110.61,8689.0,91.4701,91.6272,91.2965,91.4619,8689.0
2019-09-25 10:30:00,110.55,110.76,110.5,110.6,71532.0,91.4122,91.5859,91.3709,91.4536,71532.0
2019-09-25 11:00:00,110.57,110.85,110.57,110.75,46891.0,91.4288,91.6603,91.4288,91.5776,46891.0
2019-09-25 11:30:00,110.69,110.87,110.69,110.86,7450.0,91.528,91.6768,91.528,91.6686,7450.0
2019-09-25 12:00:00,110.86,110.92,110.33,110.78,12867.0,91.6686,91.7182,91.2303,91.6024,12867.0
2019-09-25 12:30:00,110.78,110.93,110.72,110.82,10157.0,91.6024,91.7265,91.5528,91.6355,10157.0
2019-09-25 13:00:00,110.82,111.01,110.77,111.01,10509.0,91.6355,91.7926,91.5942,91.7926,10509.0
2019-09-25 13:30:00,111.02,111.07,110.9,110.9,9419.0,91.8009,91.8422,91.7016,91.7016,9419.0
2019-09-25 14:00:00,110.9,110.95,110.81,110.81,7005.0,91.7016,91.743,91.6272,91.6272,7005.0
2019-09-25 14:30:00,110.81,111.12,110.78,111.12,11468.0,91.6272,91.8836,91.6024,91.8836,11468.0
2019-09-25 15:00:00,111.12,111.27,111.07,111.17,12167.0,91.8836,92.0076,91.8422,91.9249,12167.0
2019-09-25 15:30:00,111.12,111.17,110.73,110.82,59784.0,91.8836,91.9249,91.5611,91.6355,59784.0
2019-09-26 09:30:00,111.22,111.65,110.95,111.31,57302.0,91.9663,92.3218,91.743,92.0407,57302.0
2019-09-26 10:00:00,111.4,111.5,111.04,111.33,22610.0,92.1151,92.1978,91.8174,92.0572,22610.0
2019-09-26 10:30:00,111.29,111.4,111.11,111.4,29323.0,92.0241,92.1151,91.8753,92.1151,29323.0
2019-09-26 11:00:00,111.4,111.4,111.05,111.23,13411.0,92.1151,92.1151,91.8257,91.9745,13411.0
2019-09-26 11:30:00,111.29,111.45,111.23,111.44,5126.0,92.0241,92.1564,91.9745,92.1482,5126.0
2019-09-26 12:00:00,111.4,111.61,111.4,111.43,3721.0,92.1151,92.2887,92.1151,92.1399,3721.0
2019-09-26 12:30:00,111.44,111.53,111.38,111.5,3574.0,92.1482,92.2226,92.0986,92.1978,3574.0
2019-09-26 13:00:00,111.52,111.63,111.47,111.53,4601.0,92.2143,92.3053,92.173,92.2226,4601.0
2019-09-26 13:30:00,111.51,111.65,111.51,111.55,9860.0,92.206,92.3218,92.206,92.2391,9860.0
2019-09-26 14:00:00,111.61,111.89,111.59,111.67,6169.0,92.2887,92.5203,92.2722,92.3383,6169.0
2019-09-26 14:30:00,111.64,111.73,111.51,111.53,4917.0,92.3135,92.388,92.206,92.2226,4917.0
2019-09-26 15:00:00,111.51,111.7,111.49,111.67,13364.0,92.206,92.3632,92.1895,92.3383,13364.0
2019-09-26 15:30:00,111.67,111.99,111.66,111.79,56145.0,92.3383,92.603,92.3301,92.4376,56145.0
2019-09-27 09:30:00,111.13,111.57,110.45,110.74,17351.0,92.5551,92.9215,91.9887,92.2303,17351.0
2019-09-27 10:00:00,110.79,110.86,110.56,110.86,10410.0,92.2719,92.3302,92.0803,92.3302,10410.0
2019-09-27 10:30:00,110.8,110.91,110.61,110.71,20187.0,92.2802,92.3718,92.122,92.2053,20187.0
2019-09-27 11:00:00,110.72,110.78,110.49,110.63,13400.0,92.2136,92.2636,92.022,92.1386,13400.0
2019-09-27 11:30:00,110.62,110.66,110.28,110.31,20457.0,92.1303,92.1636,91.8471,91.8721,20457.0
2019-09-27 12:00:00,110.28,110.51,110.21,110.5,16302.0,91.8471,92.0387,91.7888,92.0304,16302.0
2019-09-27 12:30:00,110.48,110.53,110.32,110.43,12423.0,92.0137,92.0554,91.8805,91.9721,12423.0
2019-09-27 13:00:00,110.41,110.79,110.39,110.6,6421.0,91.9554,92.2719,91.9388,92.1137,6421.0
2019-09-27 13:30:00,110.64,110.65,110.4,110.48,5148.0,92.147,92.1553,91.9471,92.0137,5148.0
2019-09-27 14:00:00,110.48,110.51,110.33,110.38,9016.0,92.0137,92.0387,91.8888,91.9304,9016.0
2019-09-27 14:30:00,110.44,110.51,110.22,110.36,13108.0,91.9804,92.0387,91.7972,91.9138,13108.0
2019-09-27 15:00:00,110.33,110.38,110.04,110.14,19139.0,91.8888,91.9304,91.6473,91.7305,19139.0
2019-09-27 15:30:00,110.13,110.9,110.09,110.81,49048.0,91.7222,92.3635,91.6889,92.2886,49048.0
2019-09-30 09:30:00,110.66,111.47,110.66,111.18,10904.0,92.1636,92.8382,92.1636,92.5967,10904.0
2019-09-30 10:00:00,111.26,111.51,110.94,110.96,5129.0,92.6633,92.8716,92.3968,92.4135,5129.0
2019-09-30 10:30:00,110.95,111.11,110.9,111.11,13213.0,92.4052,92.5384,92.3635,92.5384,13213.0
2019-09-30 11:00:00,111.11,111.25,110.98,111.11,14755.0,92.5384,92.655,92.4301,92.5384,14755.0
2019-09-30 11:30:00,111.21,111.42,111.17,111.36,4901.0,92.6217,92.7966,92.5884,92.7466,4901.0
2019-09-30 12:00:00,111.36,111.48,111.25,111.32,4208.0,92.7466,92.8466,92.655,92.7133,4208.0
2019-09-30 12:30:00,111.41,111.57,111.28,111.57,9824.0,92.7883,92.9215,92.68,92.9215,9824.0
2019-09-30 13:00:00,111.59,111.59,111.44,111.47,9117.0,92.9382,92.9382,92.8133,92.8382,9117.0
2019-09-30 13:30:00,111.47,111.5,111.25,111.31,9416.0,92.8382,92.8632,92.655,92.705,9416.0
2019-09-30 14:00:00,111.29,111.55,111.28,111.54,8024.0,92.6883,92.9049,92.68,92.8965,8024.0
2019-09-30 14:30:00,111.53,111.53,111.37,111.38,5756.0,92.8882,92.8882,92.755,92.7633,5756.0
2019-09-30 15:00:00,111.41,111.48,111.22,111.22,9563.0,92.7883,92.8466,92.63,92.63,9563.0
2019-09-30 15:30:00,111.23,111.32,110.98,111.09,58427.0,92.6384,92.7133,92.4301,92.5218,58427.0
2019-10-01 09:30:00,111.0,111.56,109.91,109.98,17022.0,92.4468,92.9132,91.539,91.5973,17022.0
2019-10-01 10:00:00,109.89,110.73,109.72,110.73,14137.0,91.5223,92.2219,91.3807,92.2219,14137.0
2019-10-01 10:30:00,110.81,111.05,110.67,110.93,16094.0,92.2886,92.4884,92.172,92.3885,16094.0
2019-10-01 11:00:00,110.7,110.96,110.64,110.91,7003.0,92.1969,92.4135,92.147,92.3718,7003.0
2019-10-01 11:30:00,110.86,110.96,110.64,110.69,6234.0,92.3302,92.4135,92.147,92.1886,6234.0
2019-10-01 12:00:00,110.64,110.64,110.41,110.59,20144.0,92.147,92.147,91.9554,92.1053,20144.0
2019-10-01 12:30:00,110.71,110.76,110.62,110.64,7754.0,92.2053,92.2469,92.1303,92.147,7754.0
2019-10-01 13:00:00,110.62,110.62,110.3,110.46,15017.0,92.1303,92.1303,91.8638,91.9971,15017.0
2019-10-01 13:30:00,110.45,110.59,110.33,110.52,9380.0,91.9887,92.1053,91.8888,92.047,9380.0
2019-10-01 14:00:00,110.54,110.7,110.43,110.66,14343.0,92.0637,92.1969,91.9721,92.1636,14343.0
2019-10-01 14:30:00,110.66,110.94,110.65,110.89,12142.0,92.1636,92.3968,92.1553,92.3552,12142.0
2019-10-01 15:00:00,110.91,111.0,110.77,110.96,17656.0,92.3718,92.4468,92.2552,92.4135,17656.0
2019-10-01 15:30:00,110.96,110.96,110.5,110.57,52094.0,92.4135,92.4135,92.0304,92.0887,52094.0
2019-10-02 09:30:00,110.6,110.84,110.41,110.57,7530.0,92.1137,92.3135,91.9554,92.0887,7530.0
2019-10-02 10:00:00,110.51,110.59,110.15,110.38,11315.0,92.0387,92.1053,91.7389,91.9304,11315.0
2019-10-02 10:30:00,110.33,110.42,110.2,110.33,22095.0,91.8888,91.9637,91.7805,91.8888,22095.0
2019-10-02 11:00:00,110.34,110.74,110.3,110.43,11383.0,91.8971,92.2303,91.8638,91.9721,11383.0
2019-10-02 11:30:00,110.45,111.01,110.31,110.9,21987.0,91.9887,92.4551,91.8721,92.3635,21987.0
2019-10-02 12:00:00,110.88,110.9,110.55,110.79,5199.0,92.3469,92.3635,92.072,92.2719,5199.0
2019-10-02 12:30:00,110.73,110.79,110.19,110.36,14162.0,92.2219,92.2719,91.7722,91.9138,14162.0
2019-10-02 13:00:00,110.34,110.36,109.95,110.09,8711.0,91.8971,91.9138,91.5723,91.6889,8711.0
2019-10-02 13:30:00,110.09,110.34,110.05,110.31,25172.0,91.6889,91.8971,91.6556,91.8721,25172.0
2019-10-02 14:00:00,110.35,110.59,110.27,110.48,10463.0,91.9054,92.1053,91.8388,92.0137,10463.0
2019-10-02 14:30:00,110.49,110.73,110.46,110.71,9975.0,92.022,92.2219,91.9971,92.2053,9975.0
2019-10-02 15:00:00,110.68,110.78,110.57,110.64,10772.0,92.1803,92.2636,92.0887,92.147,10772.0
2019-10-02 15:30:00,110.63,110.97,110.51,110.92,55271.0,92.1386,92.4218,92.0387,92.3802,55271.0
2019-10-03 09:30:00,110.56,111.56,110.32,111.2,23389.0,92.0803,92.9132,91.8805,92.6134,23389.0
2019-10-03 10:00:00,111.25,112.1,110.65,111.94,25415.0,92.655,93.3629,92.1553,93.2297,25415.0
2019-10-03 10:30:00,112.1,112.56,111.66,111.81,32766.0,93.3629,93.7461,92.9965,93.1214,32766.0
2019-10-03 11:00:00,111.77,112.16,111.57,112.02,10603.0,93.0881,93.4129,92.9215,93.2963,10603.0
2019-10-03 11:30:00,112.05,112.11,111.68,111.69,7831.0,93.3213,93.3713,93.0131,93.0215,7831.0
2019-10-03 12:00:00,111.67,111.89,111.5,111.68,7310.0,93.0048,93.188,92.8632,93.0131,7310.0
2019-10-03 12:30:00,111.63,111.88,111.62,111.8,5506.0,92.9715,93.1797,92.9632,93.1131,5506.0
2019-10-03 13:00:00,111.79,112.07,111.78,111.92,7748.0,93.1048,93.338,93.0964,93.213,7748.0
2019-10-03 13:30:00,111.86,111.9,111.65,111.79,10806.0,93.1631,93.1964,92.9882,93.1048,10806.0
2019-10-03 14:00:00,111.78,111.84,111.66,111.83,6447.0,93.0964,93.1464,92.9965,93.1381,6447.0
2019-10-03 14:30:00,111.85,111.94,111.64,111.67,10085.0,93.1547,93.2297,92.9798,93.0048,10085.0
2019-10-03 15:00:00,111.67,111.72,111.6,111.63,12348.0,93.0048,93.0465,92.9465,92.9715,12348.0
2019-10-03 15:30:00,111.61,111.91,111.46,111.91,46294.0,92.9548,93.2047,92.8299,93.2047,46294.0
2019-10-04 09:30:00,112.01,112.53,112.01,112.39,5661.0,93.288,93.7211,93.288,93.6045,5661.0
2019-10-04 10:00:00,112.4,112.69,112.21,112.6,9577.0,93.6128,93.8543,93.4546,93.7794,9577.0
2019-10-04 10:30:00,112.61,112.61,112.31,112.42,6633.0,93.7877,93.7877,93.5378,93.6295,6633.0
2019-10-04 11:00:00,112.43,112.87,112.43,112.75,6643.0,93.6378,94.0042,93.6378,93.9043,6643.0
2019-10-04 11:30:00,112.77,112.92,112.73,112.79,4182.0,93.921,94.0459,93.8876,93.9376,4182.0
2019-10-04 12:00:00,112.76,112.76,112.18,112.28,6618.0,93.9126,93.9126,93.4296,93.5129,6618.0
2019-10-04 12:30:00,112.28,112.35,112.08,112.26,11812.0,93.5129,93.5712,93.3463,93.4962,11812.0
2019-10-04 13:00:00,112.28,112.33,112.11,112.3,6180.0,93.5129,93.5545,93.3713,93.5295,6180.0
2019-10-04 13:30:00,112.32,112.4,112.28,112.4,5314.0,93.5462,93.6128,93.5129,93.6128,5314.0
2019-10-04 14:00:00,112.38,112.58,112.31,112.49,5188.0,93.5961,93.7627,93.5378,93.6878,5188.0
2019-10-04 14:30:00,112.48,112.53,112.3,112.52,16776.0,93.6794,93.7211,93.5295,93.7127,16776.0
2019-10-04 15:00:00,112.48,112.56,112.37,112.46,7758.0,93.6794,93.7461,93.5878,93.6628,7758.0
2019-10-04 15:30:00,112.49,112.89,112.45,112.83,26815.0,93.6878,94.0209,93.6544,93.9709,26815.0
2019-10-07 09:30:00,112.31,112.31,111.87,112.05,8242.0,93.5378,93.5378,93.1714,93.3213,8242.0
2019-10-07 10:00:00,112.04,112.32,111.99,112.28,8998.0,93.313,93.5462,93.2713,93.5129,8998.0
2019-10-07 10:30:00,112.21,112.6,112.21,112.54,5871.0,93.4546,93.7794,93.4546,93.7294,5871.0
2019-10-07 11:00:00,112.54,112.55,112.21,112.4,11542.0,93.7294,93.7377,93.4546,93.6128,11542.0
2019-10-07 11:30:00,112.41,112.63,112.34,112.58,9737.0,93.6211,93.8044,93.5628,93.7627,9737.0
2019-10-07 12:00:00,112.59,112.78,112.56,112.64,11697.0,93.771,93.9293,93.7461,93.8127,11697.0
2019-10-07 12:30:00,112.62,112.86,112.59,112.73,9860.0,93.796,93.9959,93.771,93.8876,9860.0
2019-10-07 13:00:00,112.72,112.87,112.67,112.77,8524.0,93.8793,94.0042,93.8377,93.921,8524.0
2019-10-07 13:30:00,112.8,112.94,112.69,112.82,8134.0,93.9459,94.0625,93.8543,93.9626,8134.0
2019-10-07 14:00:00,112.83,112.83,112.48,112.65,11782.0,93.9709,93.9709,93.6794,93.821,11782.0
2019-10-07 14:30:00,112.71,112.84,112.52,112.63,19953.0,93.871,93.9793,93.7127,93.8044,19953.0
2019-10-07 15:00:00,112.62,112.8,112.6,112.79,17860.0,93.796,93.9459,93.7794,93.9376,17860.0
2019-10-07 15:30:00,112.79,112.8,112.5,112.56,56231.0,93.9376,93.9459,93.6961,93.7461,56231.0
2019-10-08 09:30:00,112.38,112.71,111.72,112.21,19467.0,93.5961,93.871,93.0465,93.4546,19467.0
2019-10-08 10:00:00,112.22,112.22,111.68,111.86,10034.0,93.4629,93.4629,93.0131,93.1631,10034.0
2019-10-08 10:30:00,111.91,112.25,111.88,112.21,17089.0,93.2047,93.4879,93.1797,93.4546,17089.0
2019-10-08 11:00:00,112.16,112.39,112.04,112.18,7839.0,93.4129,93.6045,93.313,93.4296,7839.0
2019-10-08 11:30:00,112.18,112.68,112.14,112.62,3653.0,93.4296,93.846,93.3963,93.796,3653.0
2019-10-08 12:00:00,112.68,112.98,112.56,112.98,7200.0,93.846,94.0959,93.7461,94.0959,7200.0
2019-10-08 12:30:00,112.95,113.14,112.84,113.07,13620.0,94.0709,94.2291,93.9793,94.1708,13620.0
2019-10-08 13:00:00,113.09,113.25,113.01,113.22,6423.0,94.1875,94.3207,94.1208,94.2957,6423.0
2019-10-08 13:30:00,113.26,113.51,113.26,113.43,9299.0,94.329,94.5373,94.329,94.4706,9299.0
2019-10-08 14:00:00,113.5,113.5,113.26,113.4,9294.0,94.5289,94.5289,94.329,94.4456,9294.0
2019-10-08 14:30:00,113.44,113.59,113.24,113.33,9597.0,94.479,94.6039,94.3124,94.3873,9597.0
2019-10-08 15:00:00,113.43,113.43,113.06,113.37,14489.0,94.4706,94.4706,94.1625,94.4207,14489.0
2019-10-08 15:30:00,113.39,113.46,112.75,112.75,60731.0,94.4373,94.4956,93.9043,93.9043,60731.0
2019-10-09 09:30:00,113.39,114.35,113.25,113.32,16741.0,94.4373,95.2369,94.3207,94.379,16741.0
2019-10-09 10:00:00,113.34,113.44,112.64,112.72,14820.0,94.3957,94.479,93.8127,93.8793,14820.0
2019-10-09 10:30:00,112.79,113.0,112.55,112.77,11599.0,93.9376,94.1125,93.7377,93.921,11599.0
2019-10-09 11:00:00,112.78,113.17,112.68,113.06,27798.0,93.9293,94.2541,93.846,94.1625,27798.0
2019-10-09 11:30:00,113.01,113.12,112.79,113.09,34684.0,94.1208,94.2124,93.9376,94.1875,34684.0
2019-10-09 12:00:00,113.09,113.36,113.09,113.26,7169.0,94.1875,94.4123,94.1875,94.329,7169.0
2019-10-09 12:30:00,113.38,113.67,113.38,113.57,7756.0,94.429,94.6705,94.429,94.5872,7756.0
2019-10-09 13:00:00,113.64,113.79,113.5,113.78,11995.0,94.6455,94.7705,94.5289,94.7621,11995.0
2019-10-09 13:30:00,113.75,113.84,113.68,113.81,8442.0,94.7371,94.8121,94.6788,94.7871,8442.0
2019-10-09 14:00:00,113.62,113.65,113.21,113.46,6767.0,94.6289,94.6539,94.2874,94.4956,6767.0
2019-10-09 14:30:00,113.42,113.58,113.41,113.57,7980.0,94.4623,94.5956,94.454,94.5872,7980.0
2019-10-09 15:00:00,113.56,113.57,113.3,113.3,16375.0,94.5789,94.5872,94.3624,94.3624,16375.0
2019-10-09 15:30:00,113.32,113.37,112.98,113.15,52107.0,94.379,94.4207,94.0959,94.2374,52107.0
2019-10-10 09:30:00,113.14,113.14,112.51,112.87,15750.0,94.2291,94.2291,93.7044,94.0042,15750.0
2019-10-10 10:00:00,112.83,113.04,112.69,112.93,13325.0,93.9709,94.1458,93.8543,94.0542,13325.0
2019-10-10 10:30:00,113.05,113.42,112.8,113.36,14652.0,94.1541,94.4623,93.9459,94.4123,14652.0
2019-10-10 11:00:00,113.4,113.87,113.31,113.8,10955.0,94.4456,94.8371,94.3707,94.7788,10955.0
2019-10-10 11:30:00,113.84,113.92,113.67,113.73,9392.0,94.8121,94.8787,94.6705,94.7205,9392.0
2019-10-10 12:00:00,113.68,113.93,113.56,113.9,7474.0,94.6788,94.8871,94.5789,94.8621,7474.0
2019-10-10 12:30:00,113.92,113.92,113.56,113.58,9911.0,94.8787,94.8787,94.5789,94.5956,9911.0
2019-10-10 13:00:00,113.56,113.75,113.43,113.74,12318.0,94.5789,94.7371,94.4706,94.7288,12318.0
2019-10-10 13:30:00,113.68,113.93,113.68,113.87,8733.0,94.6788,94.8871,94.6788,94.8371,8733.0
2019-10-10 14:00:00,113.86,113.9,113.51,113.66,7344.0,94.8288,94.8621,94.5373,94.6622,7344.0
2019-10-10 14:30:00,113.64,113.71,113.51,113.56,8551.0,94.6455,94.7038,94.5373,94.5789,8551.0
2019-10-10 15:00:00,113.56,113.65,113.38,113.65,12575.0,94.5789,94.6539,94.429,94.6539,12575.0
2019-10-10 15:30:00,113.67,113.84,113.43,113.66,57970.0,94.6705,94.8121,94.4706,94.6622,57970.0
2019-10-11 09:30:00,113.82,113.82,112.98,113.05,23983.0,94.7954,94.7954,94.0959,94.1541,23983.0
2019-10-11 10:00:00,112.98,113.1,112.58,112.77,10629.0,94.0959,94.1958,93.7627,93.921,10629.0
2019-10-11 10:30:00,112.73,113.19,112.64,113.05,8007.0,93.8876,94.2707,93.8127,94.1541,8007.0
2019-10-11 11:00:00,113.08,113.38,113.01,113.38,18083.0,94.1791,94.429,94.1208,94.429,18083.0
2019-10-11 11:30:00,113.53,113.59,113.3,113.43,5622.0,94.5539,94.6039,94.3624,94.4706,5622.0
2019-10-11 12:00:00,113.51,113.54,113.27,113.27,6502.0,94.5373,94.5622,94.3374,94.3374,6502.0
2019-10-11 12:30:00,113.26,113.51,113.1,113.48,5843.0,94.329,94.5373,94.1958,94.5123,5843.0
2019-10-11 13:00:00,113.47,113.52,113.18,113.38,6342.0,94.5039,94.5456,94.2624,94.429,6342.0
2019-10-11 13:30:00,113.32,113.45,113.32,113.34,20272.0,94.379,94.4873,94.379,94.3957,20272.0
2019-10-11 14:00:00,113.31,113.39,113.19,113.24,13580.0,94.3707,94.4373,94.2707,94.3124,13580.0
2019-10-11 14:30:00,113.31,113.39,113.26,113.29,7000.0,94.3707,94.4373,94.329,94.354,7000.0
2019-10-11 15:00:00,113.3,113.46,113.13,113.15,24066.0,94.3624,94.4956,94.2208,94.2374,24066.0
2019-10-11 15:30:00,113.14,113.34,112.63,112.77,80881.0,94.2291,94.3957,93.8044,93.921,80881.0
2019-10-14 09:30:00,112.84,113.01,112.42,112.45,13643.0,93.9793,94.1208,93.6295,93.6544,13643.0
2019-10-14 10:00:00,112.5,112.89,112.46,112.89,20541.0,93.6961,94.0209,93.6628,94.0209,20541.0
2019-10-14 10:30:00,112.83,112.95,112.81,112.87,3506.0,93.9709,94.0709,93.9543,94.0042,3506.0
2019-10-14 11:00:00,112.8,112.8,112.48,112.53,4328.0,93.9459,93.9459,93.6794,93.7211,4328.0
2019-10-14 11:30:00,112.47,112.63,112.47,112.58,2920.0,93.6711,93.8044,93.6711,93.7627,2920.0
2019-10-14 12:00:00,112.6,112.72,112.47,112.51,9255.0,93.7794,93.8793,93.6711,93.7044,9255.0
2019-10-14 12:30:00,112.55,112.64,112.49,112.57,4436.0,93.7377,93.8127,93.6878,93.7544,4436.0
2019-10-14 13:00:00,112.6,112.7,112.57,112.66,6058.0,93.7794,93.8627,93.7544,93.8293,6058.0
2019-10-14 13:30:00,112.67,112.76,112.53,112.67,8289.0,93.8377,93.9126,93.7211,93.8377,8289.0
2019-10-14 14:00:00,112.7,112.73,112.63,112.67,6016.0,93.8627,93.8876,93.8044,93.8377,6016.0
2019-10-14 14:30:00,112.67,112.69,112.51,112.56,7718.0,93.8377,93.8543,93.7044,93.7461,7718.0
2019-10-14 15:00:00,112.53,112.65,112.49,112.58,9349.0,93.7211,93.821,93.6878,93.7627,9349.0
2019-10-14 15:30:00,112.57,112.8,112.48,112.7,28135.0,93.7544,93.9459,93.6794,93.8627,28135.0
2019-10-15 09:30:00,112.75,113.08,112.54,112.68,15995.0,93.9043,94.1791,93.7294,93.846,15995.0
2019-10-15 10:00:00,112.72,112.86,112.54,112.55,9611.0,93.8793,93.9959,93.7294,93.7377,9611.0
2019-10-15 10:30:00,112.55,112.55,112.07,112.17,6759.0,93.7377,93.7377,93.338,93.4212,6759.0
2019-10-15 11:00:00,112.13,112.43,112.06,112.11,9707.0,93.3879,93.6378,93.3296,93.3713,9707.0
2019-10-15 11:30:00,112.13,112.21,111.89,112.02,22657.0,93.3879,93.4546,93.188,93.2963,22657.0
2019-10-15 12:00:00,112.02,112.25,111.92,111.97,16602.0,93.2963,93.4879,93.213,93.2547,16602.0
2019-10-15 12:30:00,112.0,112.16,111.91,112.15,21348.0,93.2797,93.4129,93.2047,93.4046,21348.0
2019-10-15 13:00:00,112.15,112.24,111.96,112.17,13270.0,93.4046,93.4795,93.2463,93.4212,13270.0
2019-10-15 13:30:00,112.18,112.25,112.05,112.05,10851.0,93.4296,93.4879,93.3213,93.3213,10851.0
2019-10-15 14:00:00,112.1,112.16,111.97,112.09,10362.0,93.3629,93.4129,93.2547,93.3546,10362.0
2019-10-15 14:30:00,112.09,112.09,111.82,111.89,12983.0,93.3546,93.3546,93.1297,93.188,12983.0
2019-10-15 15:00:00,111.9,112.11,111.86,112.09,25657.0,93.1964,93.3713,93.1631,93.3546,25657.0
2019-10-15 15:30:00,112.12,112.2,111.81,111.91,131936.0,93.3796,93.4462,93.1214,93.2047,131936.0
2019-10-16 09:30:00,111.95,112.17,111.02,111.57,26716.0,93.238,93.4212,92.4635,92.9215,26716.0
2019-10-16 10:00:00,111.67,112.05,111.66,111.98,19625.0,93.0048,93.3213,92.9965,93.263,19625.0
2019-10-16 10:30:00,112.05,112.39,112.01,112.39,11312.0,93.3213,93.6045,93.288,93.6045,11312.0
2019-10-16 11:00:00,112.34,112.6,112.3,112.6,9210.0,93.5628,93.7794,93.5295,93.7794,9210.0
2019-10-16 11:30:00,112.56,112.64,112.29,112.59,10899.0,93.7461,93.8127,93.5212,93.771,10899.0
2019-10-16 12:00:00,112.58,112.76,112.58,112.72,6401.0,93.7627,93.9126,93.7627,93.8793,6401.0
2019-10-16 12:30:00,112.73,112.85,112.63,112.75,4378.0,93.8876,93.9876,93.8044,93.9043,4378.0
2019-10-16 13:00:00,112.74,112.78,112.44,112.5,4407.0,93.896,93.9293,93.6461,93.6961,4407.0
2019-10-16 13:30:00,112.51,112.54,112.34,112.35,6525.0,93.7044,93.7294,93.5628,93.5712,6525.0
2019-10-16 14:00:00,112.34,112.44,112.26,112.33,11757.0,93.5628,93.6461,93.4962,93.5545,11757.0
2019-10-16 14:30:00,112.34,112.67,112.34,112.63,11021.0,93.5628,93.8377,93.5628,93.8044,11021.0
2019-10-16 15:00:00,112.68,112.98,112.64,112.95,16574.0,93.846,94.0959,93.8127,94.0709,16574.0
2019-10-16 15:30:00,112.93,113.47,112.93,113.47,74612.0,94.0542,94.5039,94.0542,94.5039,74612.0
2019-10-17 09:30:00,113.32,113.93,113.07,113.93,44435.0,94.379,94.8871,94.1708,94.8871,44435.0
2019-10-17 10:00:00,113.92,114.17,113.83,114.07,36578.0,94.8787,95.0869,94.8038,95.0037,36578.0
2019-10-17 10:30:00,114.13,114.21,113.76,113.78,17291.0,95.0536,95.1203,94.7455,94.7621,17291.0
2019-10-17 11:00:00,113.64,114.06,113.64,113.9,14772.0,94.6455,94.9953,94.6455,94.8621,14772.0
2019-10-17 11:30:00,113.91,114.0,113.85,113.96,13401.0,94.8704,94.9454,94.8204,94.912,13401.0
2019-10-17 12:00:00,113.95,114.12,113.82,114.12,11869.0,94.9037,95.0453,94.7954,95.0453,11869.0
2019-10-17 12:30:00,114.12,114.3,114.05,114.27,15439.0,95.0453,95.1952,94.987,95.1702,15439.0
2019-10-17 13:00:00,114.27,114.34,114.07,114.15,15973.0,95.1702,95.2285,95.0037,95.0703,15973.0
2019-10-17 13:30:00,114.15,114.24,114.09,114.24,16164.0,95.0703,95.1452,95.0203,95.1452,16164.0
2019-10-17 14:00:00,114.23,114.26,114.0,114.12,22278.0,95.1369,95.1619,94.9454,95.0453,22278.0
2019-10-17 14:30:00,114.11,114.32,114.08,114.12,16378.0,95.037,95.2119,95.012,95.0453,16378.0
2019-10-17 15:00:00,114.13,114.19,113.93,114.0,23760.0,95.0536,95.1036,94.8871,94.9454,23760.0
2019-10-17 15:30:00,114.0,114.18,113.76,114.09,72489.0,94.9454,95.0953,94.7455,95.0203,72489.0
2019-10-18 09:30:00,113.91,114.04,113.19,113.24,15402.0,94.8704,94.9787,94.2707,94.3124,15402.0
2019-10-18 10:00:00,113.36,113.66,113.18,113.53,11896.0,94.4123,94.6622,94.2624,94.5539,11896.0
2019-10-18 10:30:00,113.53,113.8,113.48,113.71,16390.0,94.5539,94.7788,94.5123,94.7038,16390.0
2019-10-18 11:00:00,113.73,113.87,113.61,113.82,18731.0,94.7205,94.8371,94.6205,94.7954,18731.0
2019-10-18 11:30:00,113.83,114.07,113.78,113.91,17705.0,94.8038,95.0037,94.7621,94.8704,17705.0
2019-10-18 12:00:00,113.88,114.0,113.82,113.98,13620.0,94.8454,94.9454,94.7954,94.9287,13620.0
2019-10-18 12:30:00,114.0,114.19,114.0,114.01,10633.0,94.9454,95.1036,94.9454,94.9537,10633.0
2019-10-18 13:00:00,114.04,114.19,114.01,114.18,11379.0,94.9787,95.1036,94.9537,95.0953,11379.0
2019-10-18 13:30:00,114.18,114.46,114.15,114.41,18923.0,95.0953,95.3285,95.0703,95.2868,18923.0
2019-10-18 14:00:00,114.44,114.66,114.31,114.55,15837.0,95.3118,95.495,95.2035,95.4034,15837.0
2019-10-18 14:30:00,114.57,114.66,114.49,114.62,16943.0,95.4201,95.495,95.3535,95.4617,16943.0
2019-10-18 15:00:00,114.59,114.67,114.47,114.48,24527.0,95.4367,95.5034,95.3368,95.3451,24527.0
2019-10-18 15:30:00,114.46,114.77,114.35,114.7,63735.0,95.3285,95.5867,95.2369,95.5284,63735.0
2019-10-21 09:30:00,114.86,114.98,114.21,114.5,8505.0,95.6616,95.7616,95.1203,95.3618,8505.0
2019-10-21 10:00:00,114.56,114.93,114.56,114.78,5385.0,95.4118,95.7199,95.4118,95.595,5385.0
2019-10-21 10:30:00,114.92,115.15,114.6,114.61,9409.0,95.7116,95.9031,95.4451,95.4534,9409.0
2019-10-21 11:00:00,114.65,114.76,114.46,114.68,8338.0,95.4867,95.5783,95.3285,95.5117,8338.0
2019-10-21 11:30:00,114.68,114.86,114.63,114.66,9900.0,95.5117,95.6616,95.4701,95.495,9900.0
2019-10-21 12:00:00,114.68,114.71,114.38,114.38,8702.0,95.5117,95.5367,95.2618,95.2618,8702.0
2019-10-21 12:30:00,114.41,114.51,114.18,114.36,8065.0,95.2868,95.3701,95.0953,95.2452,8065.0
2019-10-21 13:00:00,114.32,114.5,114.23,114.48,15019.0,95.2119,95.3618,95.1369,95.3451,15019.0
2019-10-21 13:30:00,114.44,114.48,114.24,114.37,13787.0,95.3118,95.3451,95.1452,95.2535,13787.0
2019-10-21 14:00:00,114.45,114.7,114.45,114.55,6425.0,95.3201,95.5284,95.3201,95.4034,6425.0
2019-10-21 14:30:00,114.55,114.67,114.43,114.63,13656.0,95.4034,95.5034,95.3035,95.4701,13656.0
2019-10-21 15:00:00,114.6,114.66,114.54,114.65,14734.0,95.4451,95.495,95.3951,95.4867,14734.0
2019-10-21 15:30:00,114.68,115.0,114.61,114.96,42588.0,95.5117,95.7782,95.4534,95.7449,42588.0
2019-10-22 09:30:00,115.22,115.22,114.65,114.96,8945.0,95.9614,95.9614,95.4867,95.7449,8945.0
2019-10-22 10:00:00,114.79,114.98,114.7,114.7,2668.0,95.6033,95.7616,95.5284,95.5284,2668.0
2019-10-22 10:30:00,114.85,114.86,114.5,114.62,6259.0,95.6533,95.6616,95.3618,95.4617,6259.0
2019-10-22 11:00:00,114.61,114.76,114.49,114.66,3975.0,95.4534,95.5783,95.3535,95.495,3975.0
2019-10-22 11:30:00,114.71,114.72,114.31,114.35,6140.0,95.5367,95.545,95.2035,95.2369,6140.0
2019-10-22 12:00:00,114.38,114.54,114.34,114.54,3663.0,95.2618,95.3951,95.2285,95.3951,3663.0
2019-10-22 12:30:00,114.52,114.59,114.36,114.56,3314.0,95.3784,95.4367,95.2452,95.4118,3314.0
2019-10-22 13:00:00,114.6,114.85,114.53,114.6,3429.0,95.4451,95.6533,95.3868,95.4451,3429.0
2019-10-22 13:30:00,114.61,114.62,114.54,114.58,2574.0,95.4534,95.4617,95.3951,95.4284,2574.0
2019-10-22 14:00:00,114.48,114.56,114.27,114.38,4797.0,95.3451,95.4118,95.1702,95.2618,4797.0
2019-10-22 14:30:00,114.36,114.51,114.27,114.47,7953.0,95.2452,95.3701,95.1702,95.3368,7953.0
2019-10-22 15:00:00,114.48,114.58,114.4,114.52,13471.0,95.3451,95.4284,95.2785,95.3784,13471.0
2019-10-22 15:30:00,114.5,114.54,114.19,114.29,33308.0,95.3618,95.3951,95.1036,95.1869,33308.0
2019-10-23 09:30:00,114.52,114.52,113.53,113.89,6860.0,95.3784,95.3784,94.5539,94.8537,6860.0
2019-10-23 10:00:00,113.97,114.34,113.97,114.34,3629.0,94.9204,95.2285,94.9204,95.2285,3629.0
2019-10-23 10:30:00,114.4,114.41,114.19,114.27,7504.0,95.2785,95.2868,95.1036,95.1702,7504.0
2019-10-23 11:00:00,114.25,114.41,114.07,114.21,8538.0,95.1536,95.2868,95.0037,95.1203,8538.0
2019-10-23 11:30:00,114.26,114.34,114.09,114.14,18842.0,95.1619,95.2285,95.0203,95.062,18842.0
2019-10-23 12:00:00,114.14,114.2,113.89,113.89,7430.0,95.062,95.1119,94.8537,94.8537,7430.0
2019-10-23 12:30:00,113.88,113.9,113.41,113.48,19029.0,94.8454,94.8621,94.454,94.5123,19029.0
2019-10-23 13:00:00,113.5,113.59,113.34,113.5,6905.0,94.5289,94.6039,94.3957,94.5289,6905.0
2019-10-23 13:30:00,113.51,113.91,113.5,113.91,6102.0,94.5373,94.8704,94.5289,94.8704,6102.0
2019-10-23 14:00:00,113.93,114.16,113.86,113.96,13141.0,94.8871,95.0786,94.8288,94.912,13141.0
2019-10-23 14:30:00,114.0,114.12,113.88,114.07,6608.0,94.9454,95.0453,94.8454,95.0037,6608.0
2019-10-23 15:00:00,114.09,114.25,114.04,114.17,8557.0,95.0203,95.1536,94.9787,95.0869,8557.0
2019-10-23 15:30:00,114.17,114.6,114.15,114.44,53141.0,95.0869,95.4451,95.0703,95.3118,53141.0
2019-10-24 09:30:00,114.75,114.75,113.46,113.71,9420.0,95.57,95.57,94.4956,94.7038,9420.0
2019-10-24 10:00:00,113.74,114.12,113.74,113.93,11703.0,94.7288,95.0453,94.7288,94.8871,11703.0
2019-10-24 10:30:00,114.0,114.49,113.88,114.28,15507.0,94.9454,95.3535,94.8454,95.1786,15507.0
2019-10-24 11:00:00,114.41,114.53,114.24,114.31,10459.0,95.2868,95.3868,95.1452,95.2035,10459.0
2019-10-24 11:30:00,114.28,114.31,114.0,114.05,15627.0,95.1786,95.2035,94.9454,94.987,15627.0
2019-10-24 12:00:00,114.01,114.12,113.73,113.86,7135.0,94.9537,95.0453,94.7205,94.8288,7135.0
2019-10-24 12:30:00,113.86,113.86,113.68,113.85,6500.0,94.8288,94.8288,94.6788,94.8204,6500.0
2019-10-24 13:00:00,113.96,113.99,113.76,113.76,4600.0,94.912,94.937,94.7455,94.7455,4600.0
2019-10-24 13:30:00,113.79,113.82,113.56,113.58,5440.0,94.7705,94.7954,94.5789,94.5956,5440.0
2019-10-24 14:00:00,113.59,113.83,113.58,113.78,6692.0,94.6039,94.8038,94.5956,94.7621,6692.0
2019-10-24 14:30:00,113.78,114.37,113.78,114.36,9118.0,94.7621,95.2535,94.7621,95.2452,9118.0
2019-10-24 15:00:00,114.34,114.38,114.09,114.23,16073.0,95.2285,95.2618,95.0203,95.1369,16073.0
2019-10-24 15:30:00,114.21,114.27,114.04,114.16,31101.0,95.1203,95.1702,94.9787,95.0786,31101.0
2019-10-25 09:30:00,113.93,114.53,113.19,113.36,7915.0,94.8871,95.3868,94.2707,94.4123,7915.0
2019-10-25 10:00:00,113.6,113.78,113.22,113.78,8557.0,94.6122,94.7621,94.2957,94.7621,8557.0
2019-10-25 10:30:00,113.75,113.99,113.71,113.96,4892.0,94.7371,94.937,94.7038,94.912,4892.0
2019-10-25 11:00:00,113.96,114.17,113.9,114.12,5184.0,94.912,95.0869,94.8621,95.0453,5184.0
2019-10-25 11:30:00,114.16,114.19,113.87,113.9,7581.0,95.0786,95.1036,94.8371,94.8621,7581.0
2019-10-25 12:00:00,113.9,113.98,113.8,113.89,4122.0,94.8621,94.9287,94.7788,94.8537,4122.0
2019-10-25 12:30:00,113.87,114.1,113.82,114.07,5403.0,94.8371,95.0286,94.7954,95.0037,5403.0
2019-10-25 13:00:00,114.01,114.03,113.91,113.97,5891.0,94.9537,94.9703,94.8704,94.9204,5891.0
2019-10-25 13:30:00,113.94,113.97,113.66,113.76,6102.0,94.8954,94.9204,94.6622,94.7455,6102.0
2019-10-25 14:00:00,113.8,113.98,113.77,113.98,4369.0,94.7788,94.9287,94.7538,94.9287,4369.0
2019-10-25 14:30:00,113.87,114.0,113.81,113.98,4455.0,94.8371,94.9454,94.7871,94.9287,4455.0
2019-10-25 15:00:00,113.9,114.09,113.9,113.95,6261.0,94.8621,95.0203,94.8621,94.9037,6261.0
2019-10-25 15:30:00,113.91,114.03,113.83,113.83,35188.0,94.8704,94.9703,94.8038,94.8038,35188.0
2019-10-28 09:30:00,113.8,114.09,113.47,113.5,7373.0,94.7788,95.0203,94.5039,94.5289,7373.0
2019-10-28 10:00:00,113.28,113.59,113.27,113.43,5520.0,94.3457,94.6039,94.3374,94.4706,5520.0
2019-10-28 10:30:00,113.42,113.67,113.38,113.67,18954.0,94.4623,94.6705,94.429,94.6705,18954.0
2019-10-28 11:00:00,113.69,113.7,113.46,113.48,13372.0,94.6872,94.6955,94.4956,94.5123,13372.0
2019-10-28 11:30:00,113.38,113.54,113.27,113.34,5229.0,94.429,94.5622,94.3374,94.3957,5229.0
2019-10-28 12:00:00,113.2,113.3,113.16,113.23,8400.0,94.2791,94.3624,94.2458,94.3041,8400.0
2019-10-28 12:30:00,113.27,113.46,113.21,113.34,7088.0,94.3374,94.4956,94.2874,94.3957,7088.0
2019-10-28 13:00:00,113.37,113.54,113.3,113.45,11609.0,94.4207,94.5622,94.3624,94.4873,11609.0
2019-10-28 13:30:00,113.43,113.48,113.33,113.4,10961.0,94.4706,94.5123,94.3873,94.4456,10961.0
2019-10-28 14:00:00,113.38,113.43,113.0,113.05,22561.0,94.429,94.4706,94.1125,94.1541,22561.0
2019-10-28 14:30:00,113.05,113.33,113.04,113.27,13195.0,94.1541,94.3873,94.1458,94.3374,13195.0
2019-10-28 15:00:00,113.26,113.51,113.23,113.51,13875.0,94.329,94.5373,94.3041,94.5373,13875.0
2019-10-28 15:30:00,113.49,113.5,113.25,113.26,32822.0,94.5206,94.5289,94.3207,94.329,32822.0
2019-10-29 09:30:00,113.04,113.7,112.85,113.62,6720.0,94.1458,94.6955,93.9876,94.6289,6720.0
2019-10-29 10:00:00,113.73,113.99,113.46,113.82,6685.0,94.7205,94.937,94.4956,94.7954,6685.0
2019-10-29 10:30:00,113.82,113.89,113.44,113.79,11574.0,94.7954,94.8537,94.479,94.7705,11574.0
2019-10-29 11:00:00,113.8,113.88,113.65,113.86,9732.0,94.7788,94.8454,94.6539,94.8288,9732.0
2019-10-29 11:30:00,113.79,113.82,113.59,113.62,7402.0,94.7705,94.7954,94.6039,94.6289,7402.0
2019-10-29 12:00:00,113.54,113.69,113.49,113.5,10479.0,94.5622,94.6872,94.5206,94.5289,10479.0
2019-10-29 12:30:00,113.48,113.68,113.42,113.65,6724.0,94.5123,94.6788,94.4623,94.6539,6724.0
2019-10-29 13:00:00,113.64,113.72,113.56,113.56,11619.0,94.6455,94.7122,94.5789,94.5789,11619.0
2019-10-29 13:30:00,113.56,113.67,113.5,113.62,5581.0,94.5789,94.6705,94.5289,94.6289,5581.0
2019-10-29 14:00:00,113.58,113.58,113.37,113.41,11025.0,94.5956,94.5956,94.4207,94.454,11025.0
2019-10-29 14:30:00,113.39,113.47,113.34,113.41,10725.0,94.4373,94.5039,94.3957,94.454,10725.0
2019-10-29 15:00:00,113.39,113.47,113.27,113.35,13045.0,94.4373,94.5039,94.3374,94.404,13045.0
2019-10-29 15:30:00,113.35,113.48,113.1,113.44,52340.0,94.404,94.5123,94.1958,94.479,52340.0
2019-10-30 09:30:00,113.71,113.95,113.18,113.5,11199.0,94.7038,94.9037,94.2624,94.5289,11199.0
2019-10-30 10:00:00,113.53,114.13,113.29,113.4,9986.0,94.5539,95.0536,94.354,94.4456,9986.0
2019-10-30 10:30:00,113.48,113.75,113.33,113.75,7889.0,94.5123,94.7371,94.3873,94.7371,7889.0
2019-10-30 11:00:00,113.76,114.35,113.74,114.35,10534.0,94.7455,95.2369,94.7288,95.2369,10534.0
2019-10-30 11:30:00,114.3,114.52,114.18,114.48,10122.0,95.1952,95.3784,95.0953,95.3451,10122.0
2019-10-30 12:00:00,114.49,114.66,114.45,114.61,10319.0,95.3535,95.495,95.3201,95.4534,10319.0
2019-10-30 12:30:00,114.62,114.68,114.41,114.46,6318.0,95.4617,95.5117,95.2868,95.3285,6318.0
2019-10-30 13:00:00,114.36,114.36,113.92,113.96,10196.0,95.2452,95.2452,94.8787,94.912,10196.0
2019-10-30 13:30:00,113.96,114.38,113.77,114.38,26921.0,94.912,95.2618,94.7538,95.2618,26921.0
2019-10-30 14:00:00,114.16,114.22,113.81,113.9,9398.0,95.0786,95.1286,94.7871,94.8621,9398.0
2019-10-30 14:30:00,113.86,113.94,113.41,113.9,14651.0,94.8288,94.8954,94.454,94.8621,14651.0
2019-10-30 15:00:00,113.92,114.5,113.92,114.45,26156.0,94.8787,95.3618,94.8787,95.3201,26156.0
2019-10-30 15:30:00,114.48,114.68,114.42,114.62,58024.0,95.3451,95.5117,95.2952,95.4617,58024.0
2019-10-31 09:30:00,114.87,115.87,114.5,115.01,20483.0,95.6699,96.5028,95.3618,95.7865,20483.0
2019-10-31 10:00:00,115.19,115.52,114.74,115.2,10982.0,95.9365,96.2113,95.5617,95.9448,10982.0
2019-10-31 10:30:00,115.24,115.62,114.66,114.87,23396.0,95.9781,96.2946,95.495,95.6699,23396.0
2019-10-31 11:00:00,114.87,115.27,114.85,114.98,16511.0,95.6699,96.0031,95.6533,95.7616,16511.0
2019-10-31 11:30:00,114.98,115.06,114.26,114.62,14807.0,95.7616,95.8282,95.1619,95.4617,14807.0
2019-10-31 12:00:00,114.56,114.75,114.36,114.47,20649.0,95.4118,95.57,95.2452,95.3368,20649.0
2019-10-31 12:30:00,114.52,114.52,114.12,114.41,15165.0,95.3784,95.3784,95.0453,95.2868,15165.0
2019-10-31 13:00:00,114.51,114.73,114.26,114.34,17541.0,95.3701,95.5533,95.1619,95.2285,17541.0
2019-10-31 13:30:00,114.38,114.66,114.36,114.61,17179.0,95.2618,95.495,95.2452,95.4534,17179.0
2019-10-31 14:00:00,114.61,114.72,114.4,114.67,23597.0,95.4534,95.545,95.2785,95.5034,23597.0
2019-10-31 14:30:00,114.66,114.86,114.54,114.86,8308.0,95.495,95.6616,95.3951,95.6616,8308.0
2019-10-31 15:00:00,114.83,114.83,114.64,114.7,21456.0,95.6366,95.6366,95.4784,95.5284,21456.0
2019-10-31 15:30:00,114.69,114.83,114.33,114.39,96379.0,95.52,95.6366,95.2202,95.2702,96379.0
2019-11-01 09:30:00,115.19,116.67,114.63,115.44,35879.0,95.9365,97.1691,95.4701,96.1447,35879.0
2019-11-01 10:00:00,115.55,115.59,114.89,114.9,19975.0,96.2363,96.2696,95.6866,95.6949,19975.0
2019-11-01 10:30:00,115.03,115.18,114.47,115.16,16159.0,95.8032,95.9281,95.3368,95.9115,16159.0
2019-11-01 11:00:00,115.1,115.51,114.39,114.42,16658.0,95.8615,96.203,95.2702,95.2952,16658.0
2019-11-01 11:30:00,114.52,114.73,114.04,114.18,27906.0,95.3784,95.5533,94.9787,95.0953,27906.0
2019-11-01 12:00:00,114.15,114.25,113.48,113.63,33401.0,95.0703,95.1536,94.5123,94.6372,33401.0
2019-11-01 12:30:00,113.67,114.03,113.52,113.67,9618.0,94.6705,94.9703,94.5456,94.6705,9618.0
2019-11-01 13:00:00,113.62,113.82,113.24,113.42,10524.0,94.6289,94.7954,94.3124,94.4623,10524.0
2019-11-01 13:30:00,113.45,113.53,113.3,113.37,33233.0,94.4873,94.5539,94.3624,94.4207,33233.0
2019-11-01 14:00:00,113.38,113.71,113.37,113.69,14143.0,94.429,94.7038,94.4207,94.6872,14143.0
2019-11-01 14:30:00,113.71,114.34,113.7,114.3,23606.0,94.7038,95.2285,94.6955,95.1952,23606.0
2019-11-01 15:00:00,114.26,114.47,114.17,114.41,16058.0,95.1619,95.3368,95.0869,95.2868,16058.0
2019-11-01 15:30:00,114.41,114.98,114.18,114.61,138059.0,95.2868,95.7616,95.0953,95.4534,138059.0
2019-11-04 09:30:00,114.41,114.41,113.38,113.58,13632.0,95.2868,95.2868,94.429,94.5956,13632.0
2019-11-04 10:00:00,113.7,114.07,113.6,113.88,11366.0,94.6955,95.0037,94.6122,94.8454,11366.0
2019-11-04 10:30:00,113.89,113.95,113.34,113.45,7685.0,94.8537,94.9037,94.3957,94.4873,7685.0
2019-11-04 11:00:00,113.51,113.58,113.32,113.44,8102.0,94.5373,94.5956,94.379,94.479,8102.0
2019-11-04 11:30:00,113.39,113.49,113.17,113.2,11045.0,94.4373,94.5206,94.2541,94.2791,11045.0
2019-11-04 12:00:00,113.21,113.56,113.18,113.5,14850.0,94.2874,94.5789,94.2624,94.5289,14850.0
2019-11-04 12:30:00,113.5,113.59,113.32,113.39,24644.0,94.5289,94.6039,94.379,94.4373,24644.0
2019-11-04 13:00:00,113.38,113.66,113.36,113.66,8076.0,94.429,94.6622,94.4123,94.6622,8076.0
2019-11-04 13:30:00,113.66,113.76,113.43,113.47,23457.0,94.6622,94.7455,94.4706,94.5039,23457.0
2019-11-04 14:00:00,113.44,113.47,113.27,113.45,11492.0,94.479,94.5039,94.3374,94.4873,11492.0
2019-11-04 14:30:00,113.45,113.63,113.37,113.61,19497.0,94.4873,94.6372,94.4207,94.6205,19497.0
2019-11-04 15:00:00,113.63,113.81,113.56,113.73,20958.0,94.6372,94.7871,94.5789,94.7205,20958.0
2019-11-04 15:30:00,113.79,113.85,113.46,113.5,110129.0,94.7705,94.8204,94.4956,94.5289,110129.0
2019-11-05 09:30:00,113.02,113.07,111.62,112.05,26969.0,94.1292,94.1708,92.9632,93.3213,26969.0
2019-11-05 10:00:00,112.11,112.57,111.64,112.38,39301.0,93.3713,93.7544,92.9798,93.5961,39301.0
2019-11-05 10:30:00,112.39,112.4,111.71,111.73,37917.0,93.6045,93.6128,93.0381,93.0548,37917.0
2019-11-05 11:00:00,111.69,111.78,111.41,111.57,20597.0,93.0215,93.0964,92.7883,92.9215,20597.0
2019-11-05 11:30:00,111.57,111.72,111.41,111.51,51885.0,92.9215,93.0465,92.7883,92.8716,51885.0
2019-11-05 12:00:00,111.5,111.83,111.49,111.81,34822.0,92.8632,93.1381,92.8549,93.1214,34822.0
2019-11-05 12:30:00,111.84,112.05,111.82,112.0,12368.0,93.1464,93.3213,93.1297,93.2797,12368.0
2019-11-05 13:00:00,112.01,112.04,111.71,111.8,17253.0,93.288,93.313,93.0381,93.1131,17253.0
2019-11-05 13:30:00,111.81,111.95,111.68,111.92,18604.0,93.1214,93.238,93.0131,93.213,18604.0
2019-11-05 14:00:00,111.93,112.26,111.93,112.19,13593.0,93.2214,93.4962,93.2214,93.4379,13593.0
2019-11-05 14:30:00,112.18,112.53,112.16,112.49,15359.0,93.4296,93.7211,93.4129,93.6878,15359.0
2019-11-05 15:00:00,112.48,112.65,112.44,112.44,17220.0,93.6794,93.821,93.6461,93.6461,17220.0
2019-11-05 15:30:00,112.44,112.6,111.91,112.05,117227.0,93.6461,93.7794,93.2047,93.3213,117227.0
2019-11-06 09:30:00,112.22,113.32,112.05,112.49,18952.0,93.4629,94.379,93.3213,93.6878,18952.0
2019-11-06 10:00:00,112.57,112.95,112.43,112.81,16848.0,93.7544,94.0709,93.6378,93.9543,16848.0
2019-11-06 10:30:00,112.85,112.97,112.38,112.51,12112.0,93.9876,94.0875,93.5961,93.7044,12112.0
2019-11-06 11:00:00,112.55,112.55,112.09,112.39,17169.0,93.7377,93.7377,93.3546,93.6045,17169.0
2019-11-06 11:30:00,112.37,112.71,112.17,112.54,17514.0,93.5878,93.871,93.4212,93.7294,17514.0
2019-11-06 12:00:00,112.52,112.64,112.35,112.36,15695.0,93.7127,93.8127,93.5712,93.5795,15695.0
2019-11-06 12:30:00,112.35,112.59,112.35,112.42,12757.0,93.5712,93.771,93.5712,93.6295,12757.0
2019-11-06 13:00:00,112.39,112.73,112.24,112.65,20812.0,93.6045,93.8876,93.4795,93.821,20812.0
2019-11-06 13:30:00,112.6,112.62,112.4,112.54,11547.0,93.7794,93.796,93.6128,93.7294,11547.0
2019-11-06 14:00:00,112.52,112.76,112.39,112.48,19425.0,93.7127,93.9126,93.6045,93.6794,19425.0
2019-11-06 14:30:00,112.44,112.54,112.28,112.45,20734.0,93.6461,93.7294,93.5129,93.6544,20734.0
2019-11-06 15:00:00,112.43,112.62,112.32,112.42,37390.0,93.6378,93.796,93.5462,93.6295,37390.0
2019-11-06 15:30:00,112.42,112.44,112.21,112.27,106829.0,93.6295,93.6461,93.4546,93.5045,106829.0
2019-11-07 09:30:00,111.52,111.74,110.37,110.37,22574.0,92.8799,93.0631,91.9221,91.9221,22574.0
2019-11-07 10:00:00,110.54,111.18,110.54,110.88,12315.0,92.0637,92.5967,92.0637,92.3469,12315.0
2019-11-07 10:30:00,110.74,110.78,109.96,109.96,15391.0,92.2303,92.2636,91.5806,91.5806,15391.0
2019-11-07 11:00:00,110.01,110.3,109.42,110.15,14165.0,91.6223,91.8638,91.1309,91.7389,14165.0
2019-11-07 11:30:00,110.15,110.2,109.89,110.09,22470.0,91.7389,91.7805,91.5223,91.6889,22470.0
2019-11-07 12:00:00,110.06,110.13,109.72,109.75,13991.0,91.6639,91.7222,91.3807,91.4057,13991.0
2019-11-07 12:30:00,109.77,109.77,109.41,109.54,12874.0,91.4224,91.4224,91.1226,91.2308,12874.0
2019-11-07 13:00:00,109.54,109.99,109.54,109.99,10921.0,91.2308,91.6056,91.2308,91.6056,10921.0
2019-11-07 13:30:00,110.09,110.1,109.9,109.96,14431.0,91.6889,91.6972,91.5307,91.5806,14431.0
2019-11-07 14:00:00,109.95,110.1,109.85,109.98,123860.0,91.5723,91.6972,91.489,91.5973,123860.0
2019-11-07 14:30:00,109.99,110.67,109.99,110.59,25385.0,91.6056,92.172,91.6056,92.1053,25385.0
2019-11-07 15:00:00,110.59,110.65,110.2,110.64,21665.0,92.1053,92.1553,91.7805,92.147,21665.0
2019-11-07 15:30:00,110.6,110.62,110.14,110.34,51651.0,92.1137,92.1303,91.7305,91.8971,51651.0
2019-11-08 09:30:00,110.31,110.71,110.0,110.52,8795.0,91.8721,92.2053,91.6139,92.047,8795.0
2019-11-08 10:00:00,110.76,111.39,110.76,110.83,20160.0,92.2469,92.7716,92.2469,92.3052,20160.0
2019-11-08 10:30:00,110.92,111.07,110.58,111.0,13821.0,92.3802,92.5051,92.097,92.4468,13821.0
2019-11-08 11:00:00,111.25,111.25,110.95,111.0,24494.0,92.655,92.655,92.4052,92.4468,24494.0
2019-11-08 11:30:00,111.01,111.14,110.8,110.9,5605.0,92.4551,92.5634,92.2802,92.3635,5605.0
2019-11-08 12:00:00,110.93,110.98,110.64,110.67,5466.0,92.3885,92.4301,92.147,92.172,5466.0
2019-11-08 12:30:00,110.7,110.91,110.64,110.91,5135.0,92.1969,92.3718,92.147,92.3718,5135.0
2019-11-08 13:00:00,110.88,110.97,110.84,110.88,5679.0,92.3469,92.4218,92.3135,92.3469,5679.0
2019-11-08 13:30:00,110.9,111.0,110.83,110.83,6385.0,92.3635,92.4468,92.3052,92.3052,6385.0
2019-11-08 14:00:00,110.84,110.87,110.7,110.83,9917.0,92.3135,92.3385,92.1969,92.3052,9917.0
2019-11-08 14:30:00,110.83,110.83,110.57,110.57,8681.0,92.3052,92.3052,92.0887,92.0887,8681.0
2019-11-08 15:00:00,110.57,110.59,110.36,110.36,10297.0,92.0887,92.1053,91.9138,91.9138,10297.0
2019-11-08 15:30:00,110.36,110.42,110.07,110.13,66955.0,91.9138,91.9637,91.6722,91.7222,66955.0
2019-11-11 09:30:00,110.09,110.88,110.09,110.31,9853.0,91.6889,92.3469,91.6889,91.8721,9853.0
2019-11-11 10:00:00,110.46,110.73,110.28,110.44,6656.0,91.9971,92.2219,91.8471,91.9804,6656.0
2019-11-11 10:30:00,110.51,110.66,110.24,110.24,10652.0,92.0387,92.1636,91.8138,91.8138,10652.0
2019-11-11 11:00:00,110.36,110.92,110.36,110.77,5500.0,91.9138,92.3802,91.9138,92.2552,5500.0
2019-11-11 11:30:00,110.73,110.78,110.53,110.53,5480.0,92.2219,92.2636,92.0554,92.0554,5480.0
2019-11-11 12:00:00,110.34,110.36,110.03,110.03,6326.0,91.8971,91.9138,91.6389,91.6389,6326.0
2019-11-11 12:30:00,110.03,110.28,110.03,110.09,5477.0,91.6389,91.8471,91.6389,91.6889,5477.0
2019-11-11 13:00:00,110.12,110.23,110.1,110.19,6116.0,91.7139,91.8055,91.6972,91.7722,6116.0
2019-11-11 13:30:00,110.24,110.44,110.15,110.36,5781.0,91.8138,91.9804,91.7389,91.9138,5781.0
2019-11-11 14:00:00,110.33,110.61,110.26,110.6,6005.0,91.8888,92.122,91.8305,92.1137,6005.0
2019-11-11 14:30:00,110.64,110.84,110.63,110.74,9376.0,92.147,92.3135,92.1386,92.2303,9376.0
2019-11-11 15:00:00,110.76,111.0,110.68,110.95,13106.0,92.2469,92.4468,92.1803,92.4052,13106.0
2019-11-11 15:30:00,110.93,110.99,110.25,110.38,51092.0,92.3885,92.4385,91.8222,91.9304,51092.0
2019-11-12 09:30:00,110.54,111.11,110.33,111.09,5496.0,92.0637,92.5384,91.8888,92.5218,5496.0
2019-11-12 10:00:00,110.99,111.24,110.97,111.03,9526.0,92.4385,92.6467,92.4218,92.4718,9526.0
2019-11-12 10:30:00,111.05,111.06,110.49,110.63,5380.0,92.4884,92.4968,92.022,92.1386,5380.0
2019-11-12 11:00:00,110.63,110.65,110.2,110.32,8896.0,92.1386,92.1553,91.7805,91.8805,8896.0
2019-11-12 11:30:00,110.34,110.35,110.01,110.1,6243.0,91.8971,91.9054,91.6223,91.6972,6243.0
2019-11-12 12:00:00,110.1,110.11,109.71,109.71,9688.0,91.6972,91.7056,91.3724,91.3724,9688.0
2019-11-12 12:30:00,109.69,109.8,109.61,109.68,6416.0,91.3558,91.4474,91.2891,91.3474,6416.0
2019-11-12 13:00:00,109.84,109.94,109.59,109.81,13464.0,91.4807,91.564,91.2725,91.4557,13464.0
2019-11-12 13:30:00,109.91,110.32,109.87,110.3,10424.0,91.539,91.8805,91.5057,91.8638,10424.0
2019-11-12 14:00:00,110.27,110.37,110.05,110.19,11975.0,91.8388,91.9221,91.6556,91.7722,11975.0
2019-11-12 14:30:00,110.17,110.26,110.12,110.18,14085.0,91.7555,91.8305,91.7139,91.7639,14085.0
2019-11-12 15:00:00,110.18,110.47,110.08,110.2,16436.0,91.7639,92.0054,91.6806,91.7805,16436.0
2019-11-12 15:30:00,110.19,110.24,109.26,109.39,90150.0,91.7722,91.8138,90.9976,91.1059,90150.0
2019-11-13 09:30:00,109.46,110.07,109.07,110.02,15748.0,91.1642,91.6722,90.8394,91.6306,15748.0
2019-11-13 10:00:00,109.98,110.56,109.98,110.37,6438.0,91.5973,92.0803,91.5973,91.9221,6438.0
2019-11-13 10:30:00,110.56,111.11,110.53,111.09,8500.0,92.0803,92.5384,92.0554,92.5218,8500.0
2019-11-13 11:00:00,111.11,111.34,110.7,111.11,7620.0,92.5384,92.73,92.1969,92.5384,7620.0
2019-11-13 11:30:00,111.05,111.06,110.89,111.05,4400.0,92.4884,92.4968,92.3552,92.4884,4400.0
2019-11-13 12:00:00,110.98,111.4,110.95,111.14,8501.0,92.4301,92.7799,92.4052,92.5634,8501.0
2019-11-13 12:30:00,111.16,111.19,110.96,111.02,6457.0,92.5801,92.605,92.4135,92.4635,6457.0
2019-11-13 13:00:00,110.98,111.21,110.9,111.15,6903.0,92.4301,92.6217,92.3635,92.5717,6903.0
2019-11-13 13:30:00,111.14,111.15,110.95,110.95,9762.0,92.5634,92.5717,92.4052,92.4052,9762.0
2019-11-13 14:00:00,110.99,111.24,110.93,111.11,5904.0,92.4385,92.6467,92.3885,92.5384,5904.0
2019-11-13 14:30:00,111.13,111.16,111.04,111.16,7255.0,92.5551,92.5801,92.4801,92.5801,7255.0
2019-11-13 15:00:00,111.19,111.19,111.03,111.03,5922.0,92.605,92.605,92.4718,92.4718,5922.0
2019-11-13 15:30:00,111.01,111.19,110.73,110.76,53637.0,92.4551,92.605,92.2219,92.2469,53637.0
2019-11-14 09:30:00,110.83,111.48,110.7,111.38,17118.0,92.3052,92.8466,92.1969,92.7633,17118.0
2019-11-14 10:00:00,111.38,111.59,111.07,111.32,7692.0,92.7633,92.9382,92.5051,92.7133,7692.0
2019-11-14 10:30:00,111.37,111.41,111.09,111.21,7368.0,92.755,92.7883,92.5218,92.6217,7368.0
2019-11-14 11:00:00,111.29,111.44,111.22,111.28,7046.0,92.6883,92.8133,92.63,92.68,7046.0
2019-11-14 11:30:00,111.28,111.28,110.92,111.19,8490.0,92.68,92.68,92.3802,92.605,8490.0
2019-11-14 12:00:00,111.11,111.37,111.01,111.25,18711.0,92.5384,92.755,92.4551,92.655,18711.0
2019-11-14 12:30:00,111.24,111.28,111.12,111.25,9847.0,92.6467,92.68,92.5467,92.655,9847.0
2019-11-14 13:00:00,111.26,111.32,111.18,111.25,6288.0,92.6633,92.7133,92.5967,92.655,6288.0
2019-11-14 13:30:00,111.29,111.41,111.18,111.21,8660.0,92.6883,92.7883,92.5967,92.6217,8660.0
2019-11-14 14:00:00,111.23,111.38,111.16,111.19,11376.0,92.6384,92.7633,92.5801,92.605,11376.0
2019-11-14 14:30:00,111.15,111.28,111.07,111.27,8781.0,92.5717,92.68,92.5051,92.6717,8781.0
2019-11-14 15:00:00,111.27,111.3,111.08,111.12,10582.0,92.6717,92.6967,92.5134,92.5467,10582.0
2019-11-14 15:30:00,111.09,111.5,111.06,111.42,57908.0,92.5218,92.8632,92.4968,92.7966,57908.0
2019-11-15 09:30:00,111.63,111.77,111.19,111.55,15893.0,92.9715,93.0881,92.605,92.9049,15893.0
2019-11-15 10:00:00,111.63,111.78,111.32,111.4,9516.0,92.9715,93.0964,92.7133,92.7799,9516.0
2019-11-15 10:30:00,111.4,111.65,111.32,111.55,7015.0,92.7799,92.9882,92.7133,92.9049,7015.0
2019-11-15 11:00:00,111.63,111.69,111.31,111.69,11519.0,92.9715,93.0215,92.705,93.0215,11519.0
2019-11-15 11:30:00,111.6,111.78,111.53,111.63,5567.0,92.9465,93.0964,92.8882,92.9715,5567.0
2019-11-15 12:00:00,111.68,111.77,111.63,111.72,7736.0,93.0131,93.0881,92.9715,93.0465,7736.0
2019-11-15 12:30:00,111.71,111.88,111.71,111.8,4632.0,93.0381,93.1797,93.0381,93.1131,4632.0
2019-11-15 13:00:00,111.79,111.86,111.75,111.84,6524.0,93.1048,93.1631,93.0714,93.1464,6524.0
2019-11-15 13:30:00,111.77,111.77,111.56,111.6,6792.0,93.0881,93.0881,92.9132,92.9465,6792.0
2019-11-15 14:00:00,111.59,111.71,111.46,111.68,11483.0,92.9382,93.0381,92.8299,93.0131,11483.0
2019-11-15 14:30:00,111.68,111.98,111.61,111.95,15793.0,93.0131,93.263,92.9548,93.238,15793.0
2019-11-15 15:00:00,111.91,112.27,111.91,112.2,25841.0,93.2047,93.5045,93.2047,93.4462,25841.0
2019-11-15 15:30:00,112.18,112.32,111.97,112.32,90142.0,93.4296,93.5462,93.2547,93.5462,90142.0
2019-11-18 09:30:00,112.22,113.05,112.22,112.76,14642.0,93.4629,94.1541,93.4629,93.9126,14642.0
2019-11-18 10:00:00,112.68,113.02,112.65,112.76,7587.0,93.846,94.1292,93.821,93.9126,7587.0
2019-11-18 10:30:00,112.82,113.04,112.68,113.04,10959.0,93.9626,94.1458,93.846,94.1458,10959.0
2019-11-18 11:00:00,113.08,113.08,112.81,112.93,6747.0,94.1791,94.1791,93.9543,94.0542,6747.0
2019-11-18 11:30:00,112.9,113.22,112.83,113.2,5395.0,94.0292,94.2957,93.9709,94.2791,5395.0
2019-11-18 12:00:00,113.19,113.35,113.09,113.2,6039.0,94.2707,94.404,94.1875,94.2791,6039.0
2019-11-18 12:30:00,113.2,113.21,112.98,112.98,5389.0,94.2791,94.2874,94.0959,94.0959,5389.0
2019-11-18 13:00:00,113.0,113.0,112.69,112.71,6572.0,94.1125,94.1125,93.8543,93.871,6572.0
2019-11-18 13:30:00,112.71,112.9,112.68,112.8,5897.0,93.871,94.0292,93.846,93.9459,5897.0
2019-11-18 14:00:00,112.8,112.81,112.58,112.64,15133.0,93.9459,93.9543,93.7627,93.8127,15133.0
2019-11-18 14:30:00,112.63,112.76,112.57,112.63,11126.0,93.8044,93.9126,93.7544,93.8044,11126.0
2019-11-18 15:00:00,112.61,112.66,112.53,112.56,13472.0,93.7877,93.8293,93.7211,93.7461,13472.0
2019-11-18 15:30:00,112.55,112.58,112.3,112.57,47541.0,93.7377,93.7627,93.5295,93.7544,47541.0
2019-11-19 09:30:00,112.74,112.92,112.22,112.58,8752.0,93.896,94.0459,93.4629,93.7627,8752.0
2019-11-19 10:00:00,112.59,112.66,112.36,112.55,10897.0,93.771,93.8293,93.5795,93.7377,10897.0
2019-11-19 10:30:00,112.55,113.0,112.52,112.66,17324.0,93.7377,94.1125,93.7127,93.8293,17324.0
2019-11-19 11:00:00,112.68,112.92,112.64,112.88,10007.0,93.846,94.0459,93.8127,94.0126,10007.0
2019-11-19 11:30:00,112.9,112.96,112.66,112.75,7307.0,94.0292,94.0792,93.8293,93.9043,7307.0
2019-11-19 12:00:00,112.75,112.95,112.68,112.84,11140.0,93.9043,94.0709,93.846,93.9793,11140.0
2019-11-19 12:30:00,112.85,112.9,112.75,112.87,9174.0,93.9876,94.0292,93.9043,94.0042,9174.0
2019-11-19 13:00:00,112.88,112.92,112.71,112.72,10892.0,94.0126,94.0459,93.871,93.8793,10892.0
2019-11-19 13:30:00,112.73,113.06,112.71,112.88,5926.0,93.8876,94.1625,93.871,94.0126,5926.0
2019-11-19 14:00:00,112.91,113.08,112.9,113.08,8520.0,94.0376,94.1791,94.0292,94.1791,8520.0
2019-11-19 14:30:00,113.0,113.18,112.98,113.1,6891.0,94.1125,94.2624,94.0959,94.1958,6891.0
2019-11-19 15:00:00,113.13,113.22,112.94,112.94,38656.0,94.2208,94.2957,94.0625,94.0625,38656.0
2019-11-19 15:30:00,112.92,113.18,112.77,112.79,41499.0,94.0459,94.2624,93.921,93.9376,41499.0
2019-11-20 09:30:00,112.77,113.48,112.68,113.46,12597.0,93.921,94.5123,93.846,94.4956,12597.0
2019-11-20 10:00:00,113.42,113.5,113.2,113.34,9902.0,94.4623,94.5289,94.2791,94.3957,9902.0
2019-11-20 10:30:00,113.34,113.37,112.96,113.16,13787.0,94.3957,94.4207,94.0792,94.2458,13787.0
2019-11-20 11:00:00,113.21,113.25,112.82,112.89,11786.0,94.2874,94.3207,93.9626,94.0209,11786.0
2019-11-20 11:30:00,112.88,112.88,112.58,112.7,10751.0,94.0126,94.0126,93.7627,93.8627,10751.0
2019-11-20 12:00:00,112.74,112.84,112.6,112.64,8773.0,93.896,93.9793,93.7794,93.8127,8773.0
2019-11-20 12:30:00,112.62,112.86,112.4,112.81,9832.0,93.796,93.9959,93.6128,93.9543,9832.0
2019-11-20 13:00:00,112.8,113.05,112.65,112.84,11331.0,93.9459,94.1541,93.821,93.9793,11331.0
2019-11-20 13:30:00,112.86,112.9,112.72,112.9,7249.0,93.9959,94.0292,93.8793,94.0292,7249.0
2019-11-20 14:00:00,112.99,113.25,112.87,113.18,43014.0,94.1042,94.3207,94.0042,94.2624,43014.0
2019-11-20 14:30:00,113.2,113.31,113.1,113.15,8523.0,94.2791,94.3707,94.1958,94.2374,8523.0
2019-11-20 15:00:00,113.14,113.15,112.94,112.94,14207.0,94.2291,94.2374,94.0625,94.0625,14207.0
2019-11-20 15:30:00,112.91,112.98,112.59,112.65,49509.0,94.0376,94.0959,93.771,93.821,49509.0
2019-11-21 09:30:00,112.24,112.24,110.82,110.94,16806.0,93.4795,93.4795,92.2969,92.3968,16806.0
2019-11-21 10:00:00,111.05,111.41,110.93,111.23,12458.0,92.4884,92.7883,92.3885,92.6384,12458.0
2019-11-21 10:30:00,111.21,111.35,110.97,110.99,13212.0,92.6217,92.7383,92.4218,92.4385,13212.0
2019-11-21 11:00:00,111.09,111.62,111.0,111.17,18232.0,92.5218,92.9632,92.4468,92.5884,18232.0
2019-11-21 11:30:00,111.13,111.29,111.05,111.16,11578.0,92.5551,92.6883,92.4884,92.5801,11578.0
2019-11-21 12:00:00,111.13,111.13,110.74,110.87,12485.0,92.5551,92.5551,92.2303,92.3385,12485.0
2019-11-21 12:30:00,110.97,110.97,110.56,110.58,7924.0,92.4218,92.4218,92.0803,92.097,7924.0
2019-11-21 13:00:00,110.58,110.68,110.52,110.67,11417.0,92.097,92.1803,92.047,92.172,11417.0
2019-11-21 13:30:00,110.65,110.86,110.6,110.73,8764.0,92.1553,92.3302,92.1137,92.2219,8764.0
2019-11-21 14:00:00,110.77,110.85,110.69,110.8,10787.0,92.2552,92.3219,92.1886,92.2802,10787.0
2019-11-21 14:30:00,110.8,110.92,110.75,110.75,11358.0,92.2802,92.3802,92.2386,92.2386,11358.0
2019-11-21 15:00:00,110.75,110.76,110.51,110.53,11830.0,92.2386,92.2469,92.0387,92.0554,11830.0
2019-11-21 15:30:00,110.51,110.61,110.23,110.26,47310.0,92.0387,92.122,91.8055,91.8305,47310.0
2019-11-22 09:30:00,110.45,110.75,110.14,110.36,51702.0,91.9887,92.2386,91.7305,91.9138,51702.0
2019-11-22 10:00:00,110.39,110.39,109.38,109.45,17851.0,91.9388,91.9388,91.0976,91.1559,17851.0
2019-11-22 10:30:00,109.49,109.9,109.39,109.88,13557.0,91.1892,91.5307,91.1059,91.514,13557.0
2019-11-22 11:00:00,109.83,110.01,109.58,109.73,18543.0,91.4724,91.6223,91.2641,91.3891,18543.0
2019-11-22 11:30:00,109.74,110.09,109.68,110.09,10026.0,91.3974,91.6889,91.3474,91.6889,10026.0
2019-11-22 12:00:00,110.23,110.31,110.03,110.17,7476.0,91.8055,91.8721,91.6389,91.7555,7476.0
2019-11-22 12:30:00,110.15,110.28,110.09,110.23,8053.0,91.7389,91.8471,91.6889,91.8055,8053.0
2019-11-22 13:00:00,110.19,110.2,109.89,109.9,95080.0,91.7722,91.7805,91.5223,91.5307,95080.0
2019-11-22 13:30:00,109.92,110.0,109.71,109.74,11777.0,91.5473,91.6139,91.3724,91.3974,11777.0
2019-11-22 14:00:00,109.75,109.85,109.63,109.74,6409.0,91.4057,91.489,91.3058,91.3974,6409.0
2019-11-22 14:30:00,109.74,109.79,109.59,109.75,44862.0,91.3974,91.439,91.2725,91.4057,44862.0
2019-11-22 15:00:00,109.72,109.77,109.61,109.64,22830.0,91.3807,91.4224,91.2891,91.3141,22830.0
2019-11-22 15:30:00,109.63,109.66,109.42,109.43,90838.0,91.3058,91.3308,91.1309,91.1392,90838.0
2019-11-25 09:30:00,109.8,110.52,109.55,110.52,11954.0,91.4474,92.047,91.2392,92.047,11954.0
2019-11-25 10:00:00,110.49,110.92,109.9,109.9,20021.0,92.022,92.3802,91.5307,91.5307,20021.0
2019-11-25 10:30:00,109.82,109.96,109.63,109.78,21665.0,91.464,91.5806,91.3058,91.4307,21665.0
2019-11-25 11:00:00,109.73,109.89,109.48,109.54,21711.0,91.3891,91.5223,91.1809,91.2308,21711.0
2019-11-25 11:30:00,109.51,109.8,109.49,109.8,10507.0,91.2058,91.4474,91.1892,91.4474,10507.0
2019-11-25 12:00:00,109.75,109.97,109.7,109.74,10805.0,91.4057,91.589,91.3641,91.3974,10805.0
2019-11-25 12:30:00,109.74,109.83,109.5,109.5,12456.0,91.3974,91.4724,91.1975,91.1975,12456.0
2019-11-25 13:00:00,109.53,109.65,109.47,109.55,8476.0,91.2225,91.3224,91.1725,91.2392,8476.0
2019-11-25 13:30:00,109.54,109.55,109.34,109.43,16746.0,91.2308,91.2392,91.0643,91.1392,16746.0
2019-11-25 14:00:00,109.44,109.65,109.44,109.62,21715.0,91.1475,91.3224,91.1475,91.2975,21715.0
2019-11-25 14:30:00,109.59,109.6,109.47,109.52,28670.0,91.2725,91.2808,91.1725,91.2142,28670.0
2019-11-25 15:00:00,109.53,109.68,109.51,109.68,37270.0,91.2225,91.3474,91.2058,91.3474,37270.0
2019-11-25 15:30:00,109.69,109.82,109.45,109.57,56896.0,91.3558,91.464,91.1559,91.2558,56896.0
2019-11-26 09:30:00,111.25,111.25,110.4,110.7,41884.0,92.655,92.655,91.9471,92.1969,41884.0
2019-11-26 10:00:00,110.85,111.03,110.57,110.91,53864.0,92.3219,92.4718,92.0887,92.3718,53864.0
2019-11-26 10:30:00,110.91,111.39,110.77,110.9,20221.0,92.3718,92.7716,92.2552,92.3635,20221.0
2019-11-26 11:00:00,110.92,111.14,110.78,110.89,13591.0,92.3802,92.5634,92.2636,92.3552,13591.0
2019-11-26 11:30:00,110.95,111.22,110.95,111.09,8993.0,92.4052,92.63,92.4052,92.5218,8993.0
2019-11-26 12:00:00,111.11,111.25,111.05,111.18,28104.0,92.5384,92.655,92.4884,92.5967,28104.0
2019-11-26 12:30:00,111.17,111.44,111.11,111.21,47325.0,92.5884,92.8133,92.5384,92.6217,47325.0
2019-11-26 13:00:00,111.21,111.31,111.08,111.24,29543.0,92.6217,92.705,92.5134,92.6467,29543.0
2019-11-26 13:30:00,111.25,111.32,111.08,111.12,32646.0,92.655,92.7133,92.5134,92.5467,32646.0
2019-11-26 14:00:00,111.11,111.47,111.06,111.24,29530.0,92.5384,92.8382,92.4968,92.6467,29530.0
2019-11-26 14:30:00,111.25,111.52,111.04,111.51,45020.0,92.655,92.8799,92.4801,92.8716,45020.0
2019-11-26 15:00:00,111.49,111.64,111.31,111.59,27514.0,92.8549,92.9798,92.705,92.9382,27514.0
2019-11-26 15:30:00,111.61,112.12,111.51,112.1,136110.0,92.9548,93.3796,92.8716,93.3629,136110.0
2019-11-27 09:30:00,111.81,111.9,111.09,111.55,15374.0,93.1214,93.1964,92.5218,92.9049,15374.0
2019-11-27 10:00:00,111.57,111.69,111.33,111.35,29722.0,92.9215,93.0215,92.7216,92.7383,29722.0
2019-11-27 10:30:00,111.4,111.84,111.39,111.56,28091.0,92.7799,93.1464,92.7716,92.9132,28091.0
2019-11-27 11:00:00,111.46,112.08,111.46,112.08,52631.0,92.8299,93.3463,92.8299,93.3463,52631.0
2019-11-27 11:30:00,112.1,112.34,111.96,112.28,17559.0,93.3629,93.5628,93.2463,93.5129,17559.0
2019-11-27 12:00:00,112.27,112.41,112.24,112.39,14297.0,93.5045,93.6211,93.4795,93.6045,14297.0
2019-11-27 12:30:00,112.36,112.49,112.19,112.23,8535.0,93.5795,93.6878,93.4379,93.4712,8535.0
2019-11-27 13:00:00,112.23,112.33,112.18,112.24,5977.0,93.4712,93.5545,93.4296,93.4795,5977.0
2019-11-27 13:30:00,112.26,112.34,112.18,112.26,10839.0,93.4962,93.5628,93.4296,93.4962,10839.0
2019-11-27 14:00:00,112.26,112.4,112.24,112.3,8579.0,93.4962,93.6128,93.4795,93.5295,8579.0
2019-11-27 14:30:00,112.29,112.37,112.26,112.31,8729.0,93.5212,93.5878,93.4962,93.5378,8729.0
2019-11-27 15:00:00,112.29,112.34,112.2,112.31,10835.0,93.5212,93.5628,93.4462,93.5378,10835.0
2019-11-27 15:30:00,112.32,112.36,112.11,112.23,54176.0,93.5462,93.5795,93.3713,93.4712,54176.0
2019-11-29 09:30:00,112.25,112.99,112.12,112.47,15285.0,93.4879,94.1042,93.3796,93.6711,15285.0
2019-11-29 10:00:00,112.33,112.43,111.96,112.1,24305.0,93.5545,93.6378,93.2463,93.3629,24305.0
2019-11-29 10:30:00,112.12,112.36,112.1,112.26,25902.0,93.3796,93.5795,93.3629,93.4962,25902.0
2019-11-29 11:00:00,112.28,112.38,112.04,112.11,24651.0,93.5129,93.5961,93.313,93.3713,24651.0
2019-11-29 11:30:00,112.1,112.25,111.91,112.03,23002.0,93.3629,93.4879,93.2047,93.3046,23002.0
2019-11-29 12:00:00,111.97,112.13,111.83,111.96,36123.0,93.2547,93.3879,93.1381,93.2463,36123.0
2019-11-29 12:30:00,111.96,112.06,111.52,111.52,64967.0,93.2463,93.3296,92.8799,92.8799,64967.0
2019-12-02 09:30:00,111.35,111.48,110.04,110.05,20059.0,92.7383,92.8466,91.6473,91.6556,20059.0
2019-12-02 10:00:00,109.88,110.42,109.63,110.14,9920.0,91.514,91.9637,91.3058,91.7305,9920.0
2019-12-02 10:30:00,110.18,110.45,110.0,110.3,11238.0,91.7639,91.9887,91.6139,91.8638,11238.0
2019-12-02 11:00:00,110.35,110.63,110.25,110.56,11463.0,91.9054,92.1386,91.8222,92.0803,11463.0
2019-12-02 11:30:00,110.53,110.53,110.22,110.4,13212.0,92.0554,92.0554,91.7972,91.9471,13212.0
2019-12-02 12:00:00,110.4,110.42,110.17,110.22,11151.0,91.9471,91.9637,91.7555,91.7972,11151.0
2019-12-02 12:30:00,110.24,110.3,109.93,110.03,11557.0,91.8138,91.8638,91.5556,91.6389,11557.0
2019-12-02 13:00:00,110.03,110.25,110.03,110.07,9111.0,91.6389,91.8222,91.6389,91.6722,9111.0
2019-12-02 13:30:00,110.09,110.18,109.96,109.98,19207.0,91.6889,91.7639,91.5806,91.5973,19207.0
2019-12-02 14:00:00,109.97,110.04,109.75,109.77,8234.0,91.589,91.6473,91.4057,91.4224,8234.0
2019-12-02 14:30:00,109.8,109.91,109.78,109.84,10928.0,91.4474,91.539,91.4307,91.4807,10928.0
2019-12-02 15:00:00,109.83,109.89,109.69,109.76,16078.0,91.4724,91.5223,91.3558,91.4141,16078.0
2019-12-02 15:30:00,109.78,109.87,109.35,109.35,56011.0,91.4307,91.5057,91.0726,91.0726,56011.0
2019-12-03 09:30:00,109.14,110.0,109.14,109.76,10933.0,90.8977,91.6139,90.8977,91.4141,10933.0
2019-12-03 10:00:00,109.87,110.33,109.83,110.27,14582.0,91.5057,91.8888,91.4724,91.8388,14582.0
2019-12-03 10:30:00,110.32,110.51,110.27,110.45,9402.0,91.8805,92.0387,91.8388,91.9887,9402.0
2019-12-03 11:00:00,110.44,110.45,110.23,110.44,10115.0,91.9804,91.9887,91.8055,91.9804,10115.0
2019-12-03 11:30:00,110.41,110.61,110.29,110.33,11264.0,91.9554,92.122,91.8555,91.8888,11264.0
2019-12-03 12:00:00,110.31,110.37,109.92,110.13,16899.0,91.8721,91.9221,91.5473,91.7222,16899.0
2019-12-03 12:30:00,110.13,110.33,110.08,110.13,9367.0,91.7222,91.8888,91.6806,91.7222,9367.0
2019-12-03 13:00:00,110.11,110.43,110.11,110.43,12545.0,91.7056,91.9721,91.7056,91.9721,12545.0
2019-12-03 13:30:00,110.43,110.67,110.43,110.63,9064.0,91.9721,92.172,91.9721,92.1386,9064.0
2019-12-03 14:00:00,110.63,110.73,110.23,110.24,59830.0,92.1386,92.2219,91.8055,91.8138,59830.0
2019-12-03 14:30:00,110.2,110.23,110.07,110.12,12758.0,91.7805,91.8055,91.6722,91.7139,12758.0
2019-12-03 15:00:00,110.08,110.43,110.08,110.39,20443.0,91.6806,91.9721,91.6806,91.9388,20443.0
2019-12-03 15:30:00,110.39,110.49,110.13,110.29,58568.0,91.9388,92.022,91.7222,91.8555,58568.0
2019-12-04 09:30:00,109.93,111.14,109.54,110.91,25274.0,91.5556,92.5634,91.2308,92.3718,25274.0
2019-12-04 10:00:00,110.98,111.2,110.66,110.76,20717.0,92.4301,92.6134,92.1636,92.2469,20717.0
2019-12-04 10:30:00,110.69,110.8,110.57,110.74,16485.0,92.1886,92.2802,92.0887,92.2303,16485.0
2019-12-04 11:00:00,110.74,110.74,110.33,110.43,17455.0,92.2303,92.2303,91.8888,91.9721,17455.0
2019-12-04 11:30:00,110.46,110.53,110.19,110.22,12926.0,91.9971,92.0554,91.7722,91.7972,12926.0
2019-12-04 12:00:00,110.23,110.37,110.16,110.23,4602.0,91.8055,91.9221,91.7472,91.8055,4602.0
2019-12-04 12:30:00,110.25,110.45,110.19,110.44,5596.0,91.8222,91.9887,91.7722,91.9804,5596.0
2019-12-04 13:00:00,110.37,110.4,110.21,110.23,6829.0,91.9221,91.9471,91.7888,91.8055,6829.0
2019-12-04 13:30:00,110.25,110.38,110.22,110.36,11941.0,91.8222,91.9304,91.7972,91.9138,11941.0
2019-12-04 14:00:00,110.32,110.62,110.32,110.57,6546.0,91.8805,92.1303,91.8805,92.0887,6546.0
2019-12-04 14:30:00,110.57,110.62,110.53,110.59,6616.0,92.0887,92.1303,92.0554,92.1053,6616.0
2019-12-04 15:00:00,110.6,110.69,110.56,110.63,14133.0,92.1137,92.1886,92.0803,92.1386,14133.0
2019-12-04 15:30:00,110.64,110.98,110.6,110.68,63120.0,92.147,92.4301,92.1137,92.1803,63120.0
2019-12-05 09:30:00,110.19,110.74,110.12,110.25,11337.0,91.7722,92.2303,91.7139,91.8222,11337.0
2019-12-05 10:00:00,110.18,110.53,110.15,110.52,6582.0,91.7639,92.0554,91.7389,92.047,6582.0
2019-12-05 10:30:00,110.46,110.69,110.32,110.62,6494.0,91.9971,92.1886,91.8805,92.1303,6494.0
2019-12-05 11:00:00,110.57,110.87,110.47,110.65,8188.0,92.0887,92.3385,92.0054,92.1553,8188.0
2019-12-05 11:30:00,110.6,110.75,110.57,110.61,5808.0,92.1137,92.2386,92.0887,92.122,5808.0
2019-12-05 12:00:00,110.62,110.72,110.5,110.54,6559.0,92.1303,92.2136,92.0304,92.0637,6559.0
2019-12-05 12:30:00,110.54,110.59,110.4,110.42,8810.0,92.0637,92.1053,91.9471,91.9637,8810.0
2019-12-05 13:00:00,110.42,110.85,110.38,110.81,33843.0,91.9637,92.3219,91.9304,92.2886,33843.0
2019-12-05 13:30:00,110.81,110.82,110.44,110.53,30644.0,92.2886,92.2969,91.9804,92.0554,30644.0
2019-12-05 14:00:00,110.49,110.64,110.45,110.51,8420.0,92.022,92.147,91.9887,92.0387,8420.0
2019-12-05 14:30:00,110.51,110.51,109.96,110.04,14711.0,92.0387,92.0387,91.5806,91.6473,14711.0
2019-12-05 15:00:00,110.02,110.39,109.99,110.34,19020.0,91.6306,91.9388,91.6056,91.8971,19020.0
2019-12-05 15:30:00,110.38,110.8,110.36,110.73,49773.0,91.9304,92.2802,91.9138,92.2219,49773.0
2019-12-06 09:30:00,110.64,111.19,110.42,110.58,12612.0,92.147,92.605,91.9637,92.097,12612.0
2019-12-06 10:00:00,110.65,110.94,110.55,110.94,12534.0,92.1553,92.3968,92.072,92.3968,12534.0
2019-12-06 10:30:00,110.94,111.22,110.8,111.11,37451.0,92.3968,92.63,92.2802,92.5384,37451.0
2019-12-06 11:00:00,111.11,111.23,110.98,111.21,6078.0,92.5384,92.6384,92.4301,92.6217,6078.0
2019-12-06 11:30:00,111.2,111.3,111.06,111.06,9566.0,92.6134,92.6967,92.4968,92.4968,9566.0
2019-12-06 12:00:00,111.05,111.23,111.05,111.17,9399.0,92.4884,92.6384,92.4884,92.5884,9399.0
2019-12-06 12:30:00,111.14,111.66,111.14,111.54,24132.0,92.5634,92.9965,92.5634,92.8965,24132.0
2019-12-06 13:00:00,111.49,111.54,111.21,111.23,54051.0,92.8549,92.8965,92.6217,92.6384,54051.0
2019-12-06 13:30:00,111.23,111.23,110.85,110.86,7310.0,92.6384,92.6384,92.3219,92.3302,7310.0
2019-12-06 14:00:00,110.87,110.94,110.78,110.94,9564.0,92.3385,92.3968,92.2636,92.3968,9564.0
2019-12-06 14:30:00,110.95,111.08,110.93,110.95,9066.0,92.4052,92.5134,92.3885,92.4052,9066.0
2019-12-06 15:00:00,110.94,110.94,110.76,110.93,20091.0,92.3968,92.3968,92.2469,92.3885,20091.0
2019-12-06 15:30:00,110.92,111.01,110.45,110.47,76409.0,92.3802,92.4551,91.9887,92.0054,76409.0
2019-12-09 09:30:00,110.69,110.69,109.77,110.0,6637.0,92.1886,92.1886,91.4224,91.6139,6637.0
2019-12-09 10:00:00,110.0,110.62,109.99,110.39,4024.0,91.6139,92.1303,91.6056,91.9388,4024.0
2019-12-09 10:30:00,110.48,110.71,110.44,110.7,6757.0,92.0137,92.2053,91.9804,92.1969,6757.0
2019-12-09 11:00:00,110.7,110.75,110.55,110.62,3026.0,92.1969,92.2386,92.072,92.1303,3026.0
2019-12-09 11:30:00,110.61,110.71,110.5,110.62,5082.0,92.122,92.2053,92.0304,92.1303,5082.0
2019-12-09 12:00:00,110.66,110.7,110.58,110.58,2000.0,92.1636,92.1969,92.097,92.097,2000.0
2019-12-09 12:30:00,110.61,110.71,110.52,110.56,5344.0,92.122,92.2053,92.047,92.0803,5344.0
2019-12-09 13:00:00,110.53,110.61,110.41,110.41,3017.0,92.0554,92.122,91.9554,91.9554,3017.0
2019-12-09 13:30:00,110.38,110.59,110.37,110.57,3719.0,91.9304,92.1053,91.9221,92.0887,3719.0
2019-12-09 14:00:00,110.6,110.61,110.35,110.42,4212.0,92.1137,92.122,91.9054,91.9637,4212.0
2019-12-09 14:30:00,110.39,110.56,110.38,110.56,6976.0,91.9388,92.0803,91.9304,92.0803,6976.0
2019-12-09 15:00:00,110.51,110.72,110.46,110.65,16859.0,92.0387,92.2136,91.9971,92.1553,16859.0
2019-12-09 15:30:00,110.64,110.75,110.46,110.47,47588.0,92.147,92.2386,91.9971,92.0054,47588.0
2019-12-10 09:30:00,110.42,110.84,110.06,110.17,5331.0,91.9637,92.3135,91.6639,91.7555,5331.0
2019-12-10 10:00:00,110.22,110.32,109.82,109.93,22904.0,91.7972,91.8805,91.464,91.5556,22904.0
2019-12-10 10:30:00,109.9,110.01,109.69,109.8,11377.0,91.5307,91.6223,91.3558,91.4474,11377.0
2019-12-10 11:00:00,109.75,110.2,109.75,110.2,6205.0,91.4057,91.7805,91.4057,91.7805,6205.0
2019-12-10 11:30:00,110.2,110.3,110.05,110.21,7412.0,91.7805,91.8638,91.6556,91.7888,7412.0
2019-12-10 12:00:00,110.23,110.43,110.23,110.39,4959.0,91.8055,91.9721,91.8055,91.9388,4959.0
2019-12-10 12:30:00,110.4,110.44,110.3,110.44,5610.0,91.9471,91.9804,91.8638,91.9804,5610.0
2019-12-10 13:00:00,110.36,110.47,110.27,110.44,6052.0,91.9138,92.0054,91.8388,91.9804,6052.0
2019-12-10 13:30:00,110.44,110.49,110.36,110.42,5543.0,91.9804,92.022,91.9138,91.9637,5543.0
2019-12-10 14:00:00,110.38,110.5,110.13,110.13,7288.0,91.9304,92.0304,91.7222,91.7222,7288.0
2019-12-10 14:30:00,110.17,110.21,109.97,110.02,8103.0,91.7555,91.7888,91.589,91.6306,8103.0
2019-12-10 15:00:00,110.03,110.18,110.01,110.16,11042.0,91.6389,91.7639,91.6223,91.7472,11042.0
2019-12-10 15:30:00,110.14,110.14,109.83,110.02,51612.0,91.7305,91.7305,91.4724,91.6306,51612.0
2019-12-11 09:30:00,110.12,110.12,109.95,110.0,4514.0,91.7139,91.7139,91.5723,91.6139,4514.0
2019-12-11 10:00:00,110.0,110.0,109.53,109.65,3951.0,91.6139,91.6139,91.2225,91.3224,3951.0
2019-12-11 10:30:00,109.68,109.68,109.43,109.44,2800.0,91.3474,91.3474,91.1392,91.1475,2800.0
2019-12-11 11:00:00,109.45,109.53,109.17,109.22,5611.0,91.1559,91.2225,90.9227,90.9643,5611.0
2019-12-11 11:30:00,109.23,109.25,108.92,108.98,8028.0,90.9726,90.9893,90.7145,90.7644,8028.0
2019-12-11 12:00:00,108.98,108.99,108.84,108.94,5971.0,90.7644,90.7728,90.6478,90.7311,5971.0
2019-12-11 12:30:00,108.92,108.98,108.62,108.75,8390.0,90.7145,90.7644,90.4646,90.5729,8390.0
2019-12-11 13:00:00,108.78,108.78,108.32,108.35,7318.0,90.5979,90.5979,90.2148,90.2397,7318.0
2019-12-11 13:30:00,108.2,108.62,108.1,108.62,6121.0,90.1148,90.4646,90.0315,90.4646,6121.0
2019-12-11 14:00:00,108.41,108.87,108.38,108.81,6493.0,90.2897,90.6728,90.2647,90.6228,6493.0
2019-12-11 14:30:00,108.81,108.81,108.39,108.62,4273.0,90.6228,90.6228,90.2731,90.4646,4273.0
2019-12-11 15:00:00,108.66,108.67,108.38,108.51,31561.0,90.4979,90.5062,90.2647,90.373,31561.0
2019-12-11 15:30:00,108.49,108.71,108.1,108.26,84195.0,90.3563,90.5396,90.0315,90.1648,84195.0
2019-12-12 09:30:00,108.11,108.74,108.11,108.23,9453.0,90.0399,90.5645,90.0399,90.1398,9453.0
2019-12-12 10:00:00,108.32,108.35,107.77,107.87,49722.0,90.2148,90.2397,89.7567,89.84,49722.0
2019-12-12 10:30:00,107.83,107.91,107.44,107.69,14235.0,89.8067,89.8733,89.4818,89.6901,14235.0
2019-12-12 11:00:00,107.69,107.83,107.18,107.28,17607.0,89.6901,89.8067,89.2653,89.3486,17607.0
2019-12-12 11:30:00,107.28,107.36,106.83,107.08,12062.0,89.3486,89.4152,88.9738,89.182,12062.0
2019-12-12 12:00:00,107.09,107.28,106.94,107.23,11290.0,89.1903,89.3486,89.0654,89.3069,11290.0
2019-12-12 12:30:00,107.29,107.84,107.26,107.81,55515.0,89.3569,89.815,89.3319,89.79,55515.0
2019-12-12 13:00:00,107.83,107.97,107.77,107.86,17332.0,89.8067,89.9233,89.7567,89.8316,17332.0
2019-12-12 13:30:00,107.87,107.87,107.64,107.64,10944.0,89.84,89.84,89.6484,89.6484,10944.0
2019-12-12 14:00:00,107.65,107.65,107.22,107.22,26160.0,89.6567,89.6567,89.2986,89.2986,26160.0
2019-12-12 14:30:00,107.22,107.57,106.78,106.92,32059.0,89.2986,89.5901,88.9322,89.0488,32059.0
2019-12-12 15:00:00,106.92,107.21,106.9,107.07,32844.0,89.0488,89.2903,89.0321,89.1737,32844.0
2019-12-12 15:30:00,107.08,107.33,106.88,107.17,48426.0,89.182,89.3902,89.0154,89.257,48426.0
2019-12-13 09:30:00,106.26,106.9,105.49,105.49,50235.0,89.1717,89.7088,88.5256,88.5256,50235.0
2019-12-13 10:00:00,105.5,105.63,104.72,105.06,41552.0,88.534,88.6431,87.8794,88.1647,41552.0
2019-12-13 10:30:00,105.01,105.27,104.83,105.18,14929.0,88.1228,88.341,87.9717,88.2654,14929.0
2019-12-13 11:00:00,105.25,105.28,104.93,105.16,22359.0,88.3242,88.3493,88.0556,88.2486,22359.0
2019-12-13 11:30:00,105.16,105.28,104.92,104.95,34039.0,88.2486,88.3493,88.0472,88.0724,34039.0
2019-12-13 12:00:00,105.0,105.01,104.8,104.99,9170.0,88.1144,88.1228,87.9465,88.106,9170.0
2019-12-13 12:30:00,104.99,105.03,104.92,105.0,21428.0,88.106,88.1396,88.0472,88.1144,21428.0
2019-12-13 13:00:00,105.02,105.21,104.79,104.8,26831.0,88.1312,88.2906,87.9381,87.9465,26831.0
2019-12-13 13:30:00,104.77,104.84,104.71,104.82,10684.0,87.9214,87.9801,87.871,87.9633,10684.0
2019-12-13 14:00:00,104.8,104.86,104.68,104.84,29479.0,87.9465,87.9969,87.8458,87.9801,29479.0
2019-12-13 14:30:00,104.83,105.03,104.77,104.97,33618.0,87.9717,88.1396,87.9214,88.0892,33618.0
2019-12-13 15:00:00,104.98,105.14,104.97,104.98,29706.0,88.0976,88.2319,88.0892,88.0976,29706.0
2019-12-13 15:30:00,104.98,105.52,104.97,105.21,160870.0,88.0976,88.5508,88.0892,88.2906,160870.0
2019-12-16 09:30:00,105.66,105.73,104.57,104.7,23564.0,88.6682,88.727,87.7535,87.8626,23564.0
2019-12-16 10:00:00,104.64,105.05,104.64,104.81,19235.0,87.8123,88.1563,87.8123,87.9549,19235.0
2019-12-16 10:30:00,104.83,105.05,104.81,105.02,44932.0,87.9717,88.1563,87.9549,88.1312,44932.0
2019-12-16 11:00:00,104.99,105.05,104.79,105.02,20873.0,88.106,88.1563,87.9381,88.1312,20873.0
2019-12-16 11:30:00,104.97,105.23,104.91,105.16,67176.0,88.0892,88.3074,88.0388,88.2486,67176.0
2019-12-16 12:00:00,105.16,105.18,104.92,104.96,42098.0,88.2486,88.2654,88.0472,88.0808,42098.0
2019-12-16 12:30:00,104.91,104.93,104.73,104.86,9257.0,88.0388,88.0556,87.8878,87.9969,9257.0
2019-12-16 13:00:00,104.89,105.01,104.83,104.98,8416.0,88.0221,88.1228,87.9717,88.0976,8416.0
2019-12-16 13:30:00,104.95,105.15,104.82,105.11,60115.0,88.0724,88.2403,87.9633,88.2067,60115.0
2019-12-16 14:00:00,105.11,105.25,104.98,105.09,82572.0,88.2067,88.3242,88.0976,88.1899,82572.0
2019-12-16 14:30:00,105.09,105.35,105.02,105.26,73471.0,88.1899,88.4081,88.1312,88.3326,73471.0
2019-12-16 15:00:00,105.26,105.61,105.24,105.41,112556.0,88.3326,88.6263,88.3158,88.4584,112556.0
2019-12-16 15:30:00,105.42,105.96,105.38,105.63,128331.0,88.4668,88.92,88.4333,88.6431,128331.0
2019-12-17 09:30:00,106.09,106.42,105.15,105.15,83906.0,89.0291,89.306,88.2403,88.2403,83906.0
2019-12-17 10:00:00,105.12,105.49,105.01,105.4,16649.0,88.2151,88.5256,88.1228,88.45,16649.0
2019-12-17 10:30:00,105.42,105.44,104.74,104.76,16963.0,88.4668,88.4836,87.8962,87.913,16963.0
2019-12-17 11:00:00,104.82,104.9,104.72,104.73,12153.0,87.9633,88.0305,87.8794,87.8878,12153.0
2019-12-17 11:30:00,104.75,105.05,104.67,104.97,37611.0,87.9046,88.1563,87.8374,88.0892,37611.0
2019-12-17 12:00:00,105.03,105.22,105.01,105.19,11975.0,88.1396,88.299,88.1228,88.2738,11975.0
2019-12-17 12:30:00,105.15,105.15,104.86,104.95,28991.0,88.2403,88.2403,87.9969,88.0724,28991.0
2019-12-17 13:00:00,104.94,104.94,104.58,104.67,10616.0,88.064,88.064,87.7619,87.8374,10616.0
2019-12-17 13:30:00,104.64,104.85,104.51,104.58,14987.0,87.8123,87.9885,87.7032,87.7619,14987.0
2019-12-17 14:00:00,104.57,104.59,104.35,104.5,23251.0,87.7535,87.7703,87.5689,87.6948,23251.0
2019-12-17 14:30:00,104.54,104.78,104.51,104.63,12143.0,87.7284,87.9298,87.7032,87.8039,12143.0
2019-12-17 15:00:00,104.62,104.69,104.5,104.57,21713.0,87.7955,87.8542,87.6948,87.7535,21713.0
2019-12-17 15:30:00,104.56,104.61,104.17,104.47,77364.0,87.7451,87.7871,87.4179,87.6696,77364.0
2019-12-18 09:30:00,104.61,104.95,103.92,104.01,27920.0,87.7871,88.0724,87.2081,87.2836,27920.0
2019-12-18 10:00:00,103.95,104.46,103.95,104.46,19231.0,87.2332,87.6612,87.2332,87.6612,19231.0
2019-12-18 10:30:00,104.44,104.82,104.34,104.53,19556.0,87.6444,87.9633,87.5605,87.72,19556.0
2019-12-18 11:00:00,104.52,104.73,104.51,104.56,11602.0,87.7116,87.8878,87.7032,87.7451,11602.0
2019-12-18 11:30:00,104.54,104.93,104.54,104.89,14322.0,87.7284,88.0556,87.7284,88.0221,14322.0
2019-12-18 12:00:00,104.89,105.02,104.78,104.97,12348.0,88.0221,88.1312,87.9298,88.0892,12348.0
2019-12-18 12:30:00,104.97,105.14,104.91,105.08,20639.0,88.0892,88.2319,88.0388,88.1815,20639.0
2019-12-18 13:00:00,105.06,105.15,104.92,104.96,21145.0,88.1647,88.2403,88.0472,88.0808,21145.0
2019-12-18 13:30:00,104.99,105.25,104.99,105.21,17623.0,88.106,88.3242,88.106,88.2906,17623.0
2019-12-18 14:00:00,105.19,105.24,105.0,105.0,11633.0,88.2738,88.3158,88.1144,88.1144,11633.0
2019-12-18 14:30:00,105.0,105.07,104.9,104.96,11917.0,88.1144,88.1731,88.0305,88.0808,11917.0
2019-12-18 15:00:00,104.96,105.11,104.86,105.09,21524.0,88.0808,88.2067,87.9969,88.1899,21524.0
2019-12-18 15:30:00,105.09,105.15,104.84,104.97,66198.0,88.1899,88.2403,87.9801,88.0892,66198.0
2019-12-19 09:30:00,105.1,105.33,104.6,105.0,25176.0,88.1983,88.3913,87.7787,88.1144,25176.0
2019-12-19 10:00:00,105.08,105.21,104.66,104.84,18295.0,88.1815,88.2906,87.8291,87.9801,18295.0
2019-12-19 10:30:00,104.95,105.04,104.78,104.84,15857.0,88.0724,88.1479,87.9298,87.9801,15857.0
2019-12-19 11:00:00,104.88,105.21,104.84,104.94,18021.0,88.0137,88.2906,87.9801,88.064,18021.0
2019-12-19 11:30:00,104.99,105.05,104.82,104.93,20316.0,88.106,88.1563,87.9633,88.0556,20316.0
2019-12-19 12:00:00,104.93,105.24,104.82,105.23,19161.0,88.0556,88.3158,87.9633,88.3074,19161.0
2019-12-19 12:30:00,105.23,105.35,105.22,105.33,7676.0,88.3074,88.4081,88.299,88.3913,7676.0
2019-12-19 13:00:00,105.29,105.32,105.02,105.05,17440.0,88.3577,88.3829,88.1312,88.1563,17440.0
2019-12-19 13:30:00,105.09,105.48,104.95,105.37,43751.0,88.1899,88.5172,88.0724,88.4249,43751.0
2019-12-19 14:00:00,105.3,105.31,104.89,104.94,58815.0,88.3661,88.3745,88.0221,88.064,58815.0
2019-12-19 14:30:00,104.98,105.3,104.87,105.28,57752.0,88.0976,88.3661,88.0053,88.3493,57752.0
2019-12-19 15:00:00,105.26,105.31,105.13,105.18,29671.0,88.3326,88.3745,88.2235,88.2654,29671.0
2019-12-19 15:30:00,105.18,105.44,105.08,105.4,84702.0,88.2654,88.4836,88.1815,88.45,84702.0
2019-12-20 09:30:00,107.66,107.66,105.31,105.69,299094.0,90.3466,90.3466,88.3745,88.6934,299094.0
2019-12-20 10:00:00,105.76,105.9,105.57,105.61,25528.0,88.7522,88.8696,88.5927,88.6263,25528.0
2019-12-20 10:30:00,105.63,106.0,105.51,105.9,79335.0,88.6431,88.9536,88.5424,88.8696,79335.0
2019-12-20 11:00:00,105.88,106.18,105.8,105.91,51189.0,88.8529,89.1046,88.7857,88.878,51189.0
2019-12-20 11:30:00,105.92,105.92,105.66,105.83,16227.0,88.8864,88.8864,88.6682,88.8109,16227.0
2019-12-20 12:00:00,105.86,106.09,105.71,106.01,28923.0,88.8361,89.0291,88.7102,88.962,28923.0
2019-12-20 12:30:00,106.01,106.1,105.92,106.06,27614.0,88.962,89.0375,88.8864,89.0039,27614.0
2019-12-20 13:00:00,106.03,106.1,105.97,106.0,24393.0,88.9787,89.0375,88.9284,88.9536,24393.0
2019-12-20 13:30:00,105.99,106.0,105.71,105.72,40703.0,88.9452,88.9536,88.7102,88.7186,40703.0
2019-12-20 14:00:00,105.72,105.74,105.22,105.45,113965.0,88.7186,88.7354,88.299,88.492,113965.0
2019-12-20 14:30:00,105.45,105.74,105.35,105.61,58112.0,88.492,88.7354,88.4081,88.6263,58112.0
2019-12-20 15:00:00,105.62,105.85,105.59,105.85,47231.0,88.6347,88.8277,88.6095,88.8277,47231.0
2019-12-20 15:30:00,105.88,106.07,105.54,105.67,172927.0,88.8529,89.0123,88.5675,88.6766,172927.0
2019-12-23 09:30:00,106.29,106.29,105.38,105.63,18211.0,89.1969,89.1969,88.4333,88.6431,18211.0
2019-12-23 10:00:00,105.52,105.97,105.38,105.92,15375.0,88.5508,88.9284,88.4333,88.8864,15375.0
2019-12-23 10:30:00,105.91,105.94,105.59,105.89,14246.0,88.878,88.9032,88.6095,88.8612,14246.0
2019-12-23 11:00:00,105.89,105.89,105.44,105.45,14915.0,88.8612,88.8612,88.4836,88.492,14915.0
2019-12-23 11:30:00,105.46,105.66,105.32,105.64,13036.0,88.5004,88.6682,88.3829,88.6515,13036.0
2019-12-23 12:00:00,105.61,105.62,105.34,105.34,10642.0,88.6263,88.6347,88.3997,88.3997,10642.0
2019-12-23 12:30:00,105.3,105.48,105.3,105.45,7901.0,88.3661,88.5172,88.3661,88.492,7901.0
2019-12-23 13:00:00,105.42,105.54,105.24,105.24,9606.0,88.4668,88.5675,88.3158,88.3158,9606.0
2019-12-23 13:30:00,105.26,105.31,105.11,105.11,8425.0,88.3326,88.3745,88.2067,88.2067,8425.0
2019-12-23 14:00:00,105.11,105.15,105.0,105.13,12225.0,88.2067,88.2403,88.1144,88.2235,12225.0
2019-12-23 14:30:00,105.14,105.31,105.12,105.28,16783.0,88.2319,88.3745,88.2151,88.3493,16783.0
2019-12-23 15:00:00,105.29,105.29,104.8,104.87,43638.0,88.3577,88.3577,87.9465,88.0053,43638.0
2019-12-23 15:30:00,104.89,104.96,104.68,104.9,85282.0,88.0221,88.0808,87.8458,88.0305,85282.0
2019-12-24 09:30:00,104.91,105.16,104.81,104.84,8109.0,88.0388,88.2486,87.9549,87.9801,8109.0
2019-12-24 10:00:00,104.9,105.37,104.83,105.35,3871.0,88.0305,88.4249,87.9717,88.4081,3871.0
2019-12-24 10:30:00,105.37,105.48,105.29,105.35,7405.0,88.4249,88.5172,88.3577,88.4081,7405.0
2019-12-24 11:00:00,105.2,105.47,105.13,105.19,4088.0,88.2822,88.5088,88.2235,88.2738,4088.0
2019-12-24 11:30:00,105.19,105.38,105.1,105.38,8208.0,88.2738,88.4333,88.1983,88.4333,8208.0
2019-12-24 12:00:00,105.37,105.43,105.27,105.39,11372.0,88.4249,88.4752,88.341,88.4417,11372.0
2019-12-24 12:30:00,105.39,105.45,105.22,105.23,31478.0,88.4417,88.492,88.299,88.3074,31478.0
2019-12-26 09:30:00,105.29,105.74,104.99,105.3,8255.0,88.3577,88.7354,88.106,88.3661,8255.0
2019-12-26 10:00:00,105.33,105.4,105.08,105.08,25439.0,88.3913,88.45,88.1815,88.1815,25439.0
2019-12-26 10:30:00,105.1,105.39,105.07,105.31,14005.0,88.1983,88.4417,88.1731,88.3745,14005.0
2019-12-26 11:00:00,105.4,105.49,105.15,105.2,10238.0,88.45,88.5256,88.2403,88.2822,10238.0
2019-12-26 11:30:00,105.15,105.22,105.01,105.07,13496.0,88.2403,88.299,88.1228,88.1731,13496.0
2019-12-26 12:00:00,105.09,105.13,104.94,105.0,32568.0,88.1899,88.2235,88.064,88.1144,32568.0
2019-12-26 12:30:00,105.02,105.13,104.81,104.84,26106.0,88.1312,88.2235,87.9549,87.9801,26106.0
2019-12-26 13:00:00,104.84,104.92,104.73,104.77,37184.0,87.9801,88.0472,87.8878,87.9214,37184.0
2019-12-26 13:30:00,104.77,104.89,104.68,104.78,64341.0,87.9214,88.0221,87.8458,87.9298,64341.0
2019-12-26 14:00:00,104.78,104.94,104.78,104.82,20533.0,87.9298,88.064,87.9298,87.9633,20533.0
2019-12-26 14:30:00,104.83,104.99,104.82,104.94,8078.0,87.9717,88.106,87.9633,88.064,8078.0
2019-12-26 15:00:00,104.95,105.06,104.94,105.0,16696.0,88.0724,88.1647,88.064,88.1144,16696.0
2019-12-26 15:30:00,104.99,105.13,104.91,105.06,49221.0,88.106,88.2235,88.0388,88.1647,49221.0
2019-12-27 09:30:00,105.5,105.77,105.07,105.12,17065.0,88.534,88.7605,88.1731,88.2151,17065.0
2019-12-27 10:00:00,105.24,105.31,104.99,105.14,14360.0,88.3158,88.3745,88.106,88.2319,14360.0
2019-12-27 10:30:00,105.18,105.21,105.08,105.13,15203.0,88.2654,88.2906,88.1815,88.2235,15203.0
2019-12-27 11:00:00,105.17,105.2,104.91,105.1,14200.0,88.257,88.2822,88.0388,88.1983,14200.0
2019-12-27 11:30:00,105.11,105.19,105.03,105.16,11888.0,88.2067,88.2738,88.1396,88.2486,11888.0
2019-12-27 12:00:00,105.1,105.1,104.93,105.0,11874.0,88.1983,88.1983,88.0556,88.1144,11874.0
2019-12-27 12:30:00,105.0,105.29,104.95,105.14,8023.0,88.1144,88.3577,88.0724,88.2319,8023.0
2019-12-27 13:00:00,105.18,105.23,105.13,105.2,10598.0,88.2654,88.3074,88.2235,88.2822,10598.0
2019-12-27 13:30:00,105.18,105.29,105.13,105.17,9477.0,88.2654,88.3577,88.2235,88.257,9477.0
2019-12-27 14:00:00,105.19,105.27,105.15,105.15,14691.0,88.2738,88.341,88.2403,88.2403,14691.0
2019-12-27 14:30:00,105.14,105.28,105.11,105.28,10923.0,88.2319,88.3493,88.2067,88.3493,10923.0
2019-12-27 15:00:00,105.26,105.26,105.07,105.14,21106.0,88.3326,88.3326,88.1731,88.2319,21106.0
2019-12-27 15:30:00,105.16,105.21,105.04,105.15,68307.0,88.2486,88.2906,88.1479,88.2403,68307.0
2019-12-30 09:30:00,104.97,105.42,104.97,105.18,16060.0,88.0892,88.4668,88.0892,88.2654,16060.0
2019-12-30 10:00:00,105.27,105.65,105.02,105.12,21775.0,88.341,88.6598,88.1312,88.2151,21775.0
2019-12-30 10:30:00,105.02,105.23,104.92,105.16,12303.0,88.1312,88.3074,88.0472,88.2486,12303.0
2019-12-30 11:00:00,105.2,105.26,105.03,105.07,12168.0,88.2822,88.3326,88.1396,88.1731,12168.0
2019-12-30 11:30:00,105.13,105.33,105.1,105.33,12962.0,88.2235,88.3913,88.1983,88.3913,12962.0
2019-12-30 12:00:00,105.34,105.34,105.18,105.2,14428.0,88.3997,88.3997,88.2654,88.2822,14428.0
2019-12-30 12:30:00,105.19,105.39,105.05,105.28,35212.0,88.2738,88.4417,88.1563,88.3493,35212.0
2019-12-30 13:00:00,105.23,105.3,105.09,105.16,20346.0,88.3074,88.3661,88.1899,88.2486,20346.0
2019-12-30 13:30:00,105.17,105.29,105.12,105.15,12292.0,88.257,88.3577,88.2151,88.2403,12292.0
2019-12-30 14:00:00,105.14,105.2,105.08,105.18,14061.0,88.2319,88.2822,88.1815,88.2654,14061.0
2019-12-30 14:30:00,105.2,105.23,105.14,105.16,15731.0,88.2822,88.3074,88.2319,88.2486,15731.0
2019-12-30 15:00:00,105.19,105.33,105.17,105.24,17907.0,88.2738,88.3913,88.257,88.3158,17907.0
2019-12-30 15:30:00,105.2,105.36,105.15,105.31,114966.0,88.2822,88.4165,88.2403,88.3745,114966.0
2019-12-31 09:30:00,105.41,105.85,105.23,105.4,43251.0,88.4584,88.8277,88.3074,88.45,43251.0
2019-12-31 10:00:00,105.54,105.73,105.42,105.6,14036.0,88.5675,88.727,88.4668,88.6179,14036.0
2019-12-31 10:30:00,105.53,105.75,105.47,105.73,21928.0,88.5591,88.7438,88.5088,88.727,21928.0
2019-12-31 11:00:00,105.73,105.73,105.52,105.67,12122.0,88.727,88.727,88.5508,88.6766,12122.0
2019-12-31 11:30:00,105.64,105.74,105.45,105.51,15803.0,88.6515,88.7354,88.492,88.5424,15803.0
2019-12-31 12:00:00,105.5,105.7,105.41,105.66,23529.0,88.534,88.7018,88.4584,88.6682,23529.0
2019-12-31 12:30:00,105.65,105.88,105.65,105.83,12516.0,88.6598,88.8529,88.6598,88.8109,12516.0
2019-12-31 13:00:00,105.83,105.92,105.77,105.84,12473.0,88.8109,88.8864,88.7605,88.8193,12473.0
2019-12-31 13:30:00,105.86,106.0,105.82,105.91,17920.0,88.8361,88.9536,88.8025,88.878,17920.0
2019-12-31 14:00:00,105.91,106.18,105.88,106.17,23711.0,88.878,89.1046,88.8529,89.0962,23711.0
2019-12-31 14:30:00,106.17,106.24,106.07,106.21,31797.0,89.0962,89.155,89.0123,89.1298,31797.0
2019-12-31 15:00:00,106.2,106.2,105.9,105.93,28273.0,89.1214,89.1214,88.8696,88.8948,28273.0
2019-12-31 15:30:00,105.94,106.13,105.91,106.08,91819.0,88.9032,89.0627,88.878,89.0207,91819.0
2020-01-02 09:30:00,106.65,106.65,105.78,105.88,21882.0,89.499,89.499,88.7689,88.8529,21882.0
2020-01-02 10:00:00,105.69,105.79,105.48,105.57,8964.0,88.6934,88.7773,88.5172,88.5927,8964.0
2020-01-02 10:30:00,105.59,105.64,105.18,105.3,36972.0,88.6095,88.6515,88.2654,88.3661,36972.0
2020-01-02 11:00:00,105.33,105.6,105.3,105.3,21808.0,88.3913,88.6179,88.3661,88.3661,21808.0
2020-01-02 11:30:00,105.33,105.39,104.95,104.99,11679.0,88.3913,88.4417,88.0724,88.106,11679.0
2020-01-02 12:00:00,104.93,104.97,104.69,104.95,32582.0,88.0556,88.0892,87.8542,88.0724,32582.0
2020-01-02 12:30:00,104.96,105.25,104.9,105.11,17882.0,88.0808,88.3242,88.0305,88.2067,17882.0
2020-01-02 13:00:00,105.09,105.11,104.88,104.91,10731.0,88.1899,88.2067,88.0137,88.0388,10731.0
2020-01-02 13:30:00,104.89,104.89,104.72,104.77,13070.0,88.0221,88.0221,87.8794,87.9214,13070.0
2020-01-02 14:00:00,104.75,104.96,104.7,104.87,19498.0,87.9046,88.0808,87.8626,88.0053,19498.0
2020-01-02 14:30:00,104.9,105.02,104.82,104.98,10483.0,88.0305,88.1312,87.9633,88.0976,10483.0
2020-01-02 15:00:00,104.98,105.1,104.85,104.97,34341.0,88.0976,88.1983,87.9885,88.0892,34341.0
2020-01-02 15:30:00,104.97,105.18,104.85,105.08,99272.0,88.0892,88.2654,87.9885,88.1815,99272.0
2020-01-03 09:30:00,104.74,105.7,104.52,105.56,42042.0,87.8962,88.7018,87.7116,88.5843,42042.0
2020-01-03 10:00:00,105.55,106.01,105.39,105.84,25049.0,88.5759,88.962,88.4417,88.8193,25049.0
2020-01-03 10:30:00,105.76,105.9,105.56,105.6,9948.0,88.7522,88.8696,88.5843,88.6179,9948.0
2020-01-03 11:00:00,105.6,105.94,105.59,105.83,19345.0,88.6179,88.9032,88.6095,88.8109,19345.0
2020-01-03 11:30:00,105.83,106.19,105.8,106.19,11781.0,88.8109,89.113,88.7857,89.113,11781.0
2020-01-03 12:00:00,106.15,106.17,106.01,106.12,8130.0,89.0794,89.0962,88.962,89.0543,8130.0
2020-01-03 12:30:00,106.1,106.17,105.98,106.0,7632.0,89.0375,89.0962,88.9368,88.9536,7632.0
2020-01-03 13:00:00,105.98,106.18,105.98,106.01,8716.0,88.9368,89.1046,88.9368,88.962,8716.0
2020-01-03 13:30:00,105.95,105.95,105.65,105.65,7556.0,88.9116,88.9116,88.6598,88.6598,7556.0
2020-01-03 14:00:00,105.66,105.85,105.61,105.81,14162.0,88.6682,88.8277,88.6263,88.7941,14162.0
2020-01-03 14:30:00,105.81,106.06,105.81,106.01,9689.0,88.7941,89.0039,88.7941,88.962,9689.0
2020-01-03 15:00:00,105.98,106.11,105.72,105.81,19068.0,88.9368,89.0459,88.7186,88.7941,19068.0
2020-01-03 15:30:00,105.82,105.9,105.74,105.89,68720.0,88.8025,88.8696,88.7354,88.8612,68720.0
2020-01-06 09:30:00,106.05,106.54,105.38,105.94,63573.0,88.9955,89.4067,88.4333,88.9032,63573.0
2020-01-06 10:00:00,105.99,106.13,105.87,106.0,66855.0,88.9452,89.0627,88.8445,88.9536,66855.0
2020-01-06 10:30:00,106.08,106.41,105.91,106.27,148039.0,89.0207,89.2976,88.878,89.1801,148039.0
2020-01-06 11:00:00,106.25,106.29,106.0,106.02,26694.0,89.1634,89.1969,88.9536,88.9703,26694.0
2020-01-06 11:30:00,106.01,106.2,106.01,106.15,39553.0,88.962,89.1214,88.962,89.0794,39553.0
2020-01-06 12:00:00,106.12,106.35,106.11,106.29,50873.0,89.0543,89.2473,89.0459,89.1969,50873.0
2020-01-06 12:30:00,106.28,106.42,106.23,106.37,25261.0,89.1885,89.306,89.1466,89.2641,25261.0
2020-01-06 13:00:00,106.35,106.44,106.29,106.4,14377.0,89.2473,89.3228,89.1969,89.2892,14377.0
2020-01-06 13:30:00,106.4,106.4,106.24,106.24,9839.0,89.2892,89.2892,89.155,89.155,9839.0
2020-01-06 14:00:00,106.26,106.47,106.18,106.46,21433.0,89.1717,89.348,89.1046,89.3396,21433.0
2020-01-06 14:30:00,106.47,106.65,106.47,106.57,50295.0,89.348,89.499,89.348,89.4319,50295.0
2020-01-06 15:00:00,106.57,106.73,106.51,106.58,38369.0,89.4319,89.5662,89.3815,89.4403,38369.0
2020-01-06 15:30:00,106.56,106.56,106.23,106.37,56425.0,89.4235,89.4235,89.1466,89.2641,56425.0
2020-01-07 09:30:00,105.92,105.92,105.31,105.6,16912.0,88.8864,88.8864,88.3745,88.6179,16912.0
2020-01-07 10:00:00,105.48,105.49,105.09,105.19,47630.0,88.5172,88.5256,88.1899,88.2738,47630.0
2020-01-07 10:30:00,105.19,105.54,104.91,105.53,26295.0,88.2738,88.5675,88.0388,88.5591,26295.0
2020-01-07 11:00:00,105.53,106.11,105.51,105.95,15545.0,88.5591,89.0459,88.5424,88.9116,15545.0
2020-01-07 11:30:00,105.91,106.09,105.77,105.95,43701.0,88.878,89.0291,88.7605,88.9116,43701.0
2020-01-07 12:00:00,105.94,105.95,105.54,105.62,37751.0,88.9032,88.9116,88.5675,88.6347,37751.0
2020-01-07 12:30:00,105.62,105.89,105.59,105.77,12526.0,88.6347,88.8612,88.6095,88.7605,12526.0
2020-01-07 13:00:00,105.71,105.76,105.51,105.53,10910.0,88.7102,88.7522,88.5424,88.5591,10910.0
2020-01-07 13:30:00,105.49,105.49,105.36,105.38,9172.0,88.5256,88.5256,88.4165,88.4333,9172.0
2020-01-07 14:00:00,105.36,105.42,105.08,105.22,27018.0,88.4165,88.4668,88.1815,88.299,27018.0
2020-01-07 14:30:00,105.25,105.3,105.15,105.28,9649.0,88.3242,88.3661,88.2403,88.3493,9649.0
2020-01-07 15:00:00,105.3,105.45,105.26,105.34,15199.0,88.3661,88.492,88.3326,88.3997,15199.0
2020-01-07 15:30:00,105.34,105.36,105.06,105.09,85162.0,88.3997,88.4165,88.1647,88.1899,85162.0
2020-01-08 09:30:00,105.05,105.48,104.91,105.2,25549.0,88.1563,88.5172,88.0388,88.2822,25549.0
2020-01-08 10:00:00,105.24,105.43,105.06,105.06,33725.0,88.3158,88.4752,88.1647,88.1647,33725.0
2020-01-08 10:30:00,105.11,105.24,104.9,105.08,18346.0,88.2067,88.3158,88.0305,88.1815,18346.0
2020-01-08 11:00:00,105.07,105.35,104.88,105.32,19016.0,88.1731,88.4081,88.0137,88.3829,19016.0
2020-01-08 11:30:00,105.33,105.49,105.22,105.27,30740.0,88.3913,88.5256,88.299,88.341,30740.0
2020-01-08 12:00:00,105.26,105.26,104.86,104.87,15256.0,88.3326,88.3326,87.9969,88.0053,15256.0
2020-01-08 12:30:00,104.88,104.99,104.76,104.9,22181.0,88.0137,88.106,87.913,88.0305,22181.0
2020-01-08 13:00:00,104.89,104.91,104.66,104.84,15147.0,88.0221,88.0388,87.8291,87.9801,15147.0
2020-01-08 13:30:00,104.84,105.1,104.83,105.07,18519.0,87.9801,88.1983,87.9717,88.1731,18519.0
2020-01-08 14:00:00,105.08,105.23,105.03,105.21,25432.0,88.1815,88.3074,88.1396,88.2906,25432.0
2020-01-08 14:30:00,105.19,105.58,105.15,105.58,26050.0,88.2738,88.6011,88.2403,88.6011,26050.0
2020-01-08 15:00:00,105.56,105.65,105.41,105.44,32901.0,88.5843,88.6598,88.4584,88.4836,32901.0
2020-01-08 15:30:00,105.45,105.54,105.18,105.27,103458.0,88.492,88.5675,88.2654,88.341,103458.0
2020-01-09 09:30:00,105.22,105.22,104.78,104.89,14103.0,88.299,88.299,87.9298,88.0221,14103.0
2020-01-09 10:00:00,104.89,105.19,104.86,105.15,16394.0,88.0221,88.2738,87.9969,88.2403,16394.0
2020-01-09 10:30:00,105.13,105.34,105.12,105.27,14628.0,88.2235,88.3997,88.2151,88.341,14628.0
2020-01-09 11:00:00,105.31,105.35,105.18,105.21,8552.0,88.3745,88.4081,88.2654,88.2906,8552.0
2020-01-09 11:30:00,105.23,105.6,105.19,105.42,16078.0,88.3074,88.6179,88.2738,88.4668,16078.0
2020-01-09 12:00:00,105.49,105.59,105.45,105.47,7296.0,88.5256,88.6095,88.492,88.5088,7296.0
2020-01-09 12:30:00,105.47,105.5,105.35,105.39,4320.0,88.5088,88.534,88.4081,88.4417,4320.0
2020-01-09 13:00:00,105.38,105.58,105.37,105.57,8824.0,88.4333,88.6011,88.4249,88.5927,8824.0
2020-01-09 13:30:00,105.54,105.6,105.43,105.52,7399.0,88.5675,88.6179,88.4752,88.5508,7399.0
2020-01-09 14:00:00,105.55,105.61,105.41,105.55,8401.0,88.5759,88.6263,88.4584,88.5759,8401.0
2020-01-09 14:30:00,105.52,105.6,105.45,105.47,8551.0,88.5508,88.6179,88.492,88.5088,8551.0
2020-01-09 15:00:00,105.44,105.53,105.36,105.5,14036.0,88.4836,88.5591,88.4165,88.534,14036.0
2020-01-09 15:30:00,105.51,105.52,105.19,105.48,101267.0,88.5424,88.5508,88.2738,88.5172,101267.0
2020-01-10 09:30:00,105.51,105.85,105.44,105.73,9446.0,88.5424,88.8277,88.4836,88.727,9446.0
2020-01-10 10:00:00,105.73,106.09,105.71,105.93,12820.0,88.727,89.0291,88.7102,88.8948,12820.0
2020-01-10 10:30:00,105.86,106.18,105.73,106.15,19274.0,88.8361,89.1046,88.727,89.0794,19274.0
2020-01-10 11:00:00,106.15,106.26,106.07,106.11,11745.0,89.0794,89.1717,89.0123,89.0459,11745.0
2020-01-10 11:30:00,106.1,106.18,106.01,106.17,8660.0,89.0375,89.1046,88.962,89.0962,8660.0
2020-01-10 12:00:00,106.17,106.21,105.85,105.89,11730.0,89.0962,89.1298,88.8277,88.8612,11730.0
2020-01-10 12:30:00,105.91,106.19,105.87,106.13,14707.0,88.878,89.113,88.8445,89.0627,14707.0
2020-01-10 13:00:00,106.14,106.28,106.1,106.18,9979.0,89.071,89.1885,89.0375,89.1046,9979.0
2020-01-10 13:30:00,106.18,106.27,106.05,106.27,12150.0,89.1046,89.1801,88.9955,89.1801,12150.0
2020-01-10 14:00:00,106.27,106.31,106.07,106.21,13304.0,89.1801,89.2137,89.0123,89.1298,13304.0
2020-01-10 14:30:00,106.21,106.25,106.08,106.16,21695.0,89.1298,89.1634,89.0207,89.0878,21695.0
2020-01-10 15:00:00,106.14,106.18,106.03,106.12,15886.0,89.071,89.1046,88.9787,89.0543,15886.0
2020-01-10 15:30:00,106.13,106.33,106.13,106.22,47240.0,89.0627,89.2305,89.0627,89.1382,47240.0
2020-01-13 09:30:00,106.28,106.69,106.14,106.5,22489.0,89.1885,89.5326,89.071,89.3732,22489.0
2020-01-13 10:00:00,106.56,106.76,106.47,106.58,12094.0,89.4235,89.5913,89.348,89.4403,12094.0
2020-01-13 10:30:00,106.59,106.68,106.37,106.6,13476.0,89.4487,89.5242,89.2641,89.4571,13476.0
2020-01-13 11:00:00,106.62,106.77,106.46,106.63,12005.0,89.4739,89.5997,89.3396,89.4822,12005.0
2020-01-13 11:30:00,106.66,106.81,106.61,106.81,12535.0,89.5074,89.6333,89.4655,89.6333,12535.0
2020-01-13 12:00:00,106.82,106.93,106.76,106.81,16775.0,89.6417,89.734,89.5913,89.6333,16775.0
2020-01-13 12:30:00,106.82,106.87,106.66,106.66,7609.0,89.6417,89.6837,89.5074,89.5074,7609.0
2020-01-13 13:00:00,106.67,106.67,106.42,106.56,10270.0,89.5158,89.5158,89.306,89.4235,10270.0
2020-01-13 13:30:00,106.56,106.7,106.54,106.59,8495.0,89.4235,89.541,89.4067,89.4487,8495.0
2020-01-13 14:00:00,106.6,106.99,106.59,106.95,13708.0,89.4571,89.7844,89.4487,89.7508,13708.0
2020-01-13 14:30:00,106.94,106.96,106.66,106.74,14872.0,89.7424,89.7592,89.5074,89.5746,14872.0
2020-01-13 15:00:00,106.73,106.94,106.71,106.83,27539.0,89.5662,89.7424,89.5494,89.6501,27539.0
2020-01-13 15:30:00,106.85,107.07,106.83,107.01,111878.0,89.6669,89.8515,89.6501,89.8011,111878.0
2020-01-14 09:30:00,106.87,106.87,106.08,106.17,10937.0,89.6837,89.6837,89.0207,89.0962,10937.0
2020-01-14 10:00:00,106.2,106.31,105.82,105.92,4516.0,89.1214,89.2137,88.8025,88.8864,4516.0
2020-01-14 10:30:00,105.92,106.44,105.92,106.15,8510.0,88.8864,89.3228,88.8864,89.0794,8510.0
2020-01-14 11:00:00,106.2,106.38,106.11,106.37,11804.0,89.1214,89.2725,89.0459,89.2641,11804.0
2020-01-14 11:30:00,106.39,106.41,106.1,106.13,12318.0,89.2808,89.2976,89.0375,89.0627,12318.0
2020-01-14 12:00:00,106.15,106.44,106.11,106.42,14637.0,89.0794,89.3228,89.0459,89.306,14637.0
2020-01-14 12:30:00,106.44,106.7,106.42,106.63,15561.0,89.3228,89.541,89.306,89.4822,15561.0
2020-01-14 13:00:00,106.64,106.66,106.44,106.52,16022.0,89.4906,89.5074,89.3228,89.3899,16022.0
2020-01-14 13:30:00,106.52,106.66,106.41,106.57,25803.0,89.3899,89.5074,89.2976,89.4319,25803.0
2020-01-14 14:00:00,106.55,106.68,106.39,106.61,16305.0,89.4151,89.5242,89.2808,89.4655,16305.0
2020-01-14 14:30:00,106.61,106.76,106.58,106.67,25306.0,89.4655,89.5913,89.4403,89.5158,25306.0
2020-01-14 15:00:00,106.67,106.9,106.67,106.74,31501.0,89.5158,89.7088,89.5158,89.5746,31501.0
2020-01-14 15:30:00,106.73,107.21,106.72,107.1,131761.0,89.5662,89.969,89.5578,89.8767,131761.0
2020-01-15 09:30:00,107.68,108.19,107.49,107.88,25394.0,90.3634,90.7914,90.2039,90.5312,25394.0
2020-01-15 10:00:00,107.86,107.95,107.24,107.93,18604.0,90.5144,90.59,89.9941,90.5732,18604.0
2020-01-15 10:30:00,107.95,108.1,107.86,107.86,21099.0,90.59,90.7158,90.5144,90.5144,21099.0
2020-01-15 11:00:00,107.84,107.95,107.77,107.91,12469.0,90.4977,90.59,90.4389,90.5564,12469.0
2020-01-15 11:30:00,108.0,108.06,107.92,108.03,14418.0,90.6319,90.6823,90.5648,90.6571,14418.0
2020-01-15 12:00:00,108.03,108.05,107.69,107.69,14809.0,90.6571,90.6739,90.3718,90.3718,14809.0
2020-01-15 12:30:00,107.7,107.92,107.69,107.8,9019.0,90.3802,90.5648,90.3718,90.4641,9019.0
2020-01-15 13:00:00,107.8,107.92,107.79,107.89,6320.0,90.4641,90.5648,90.4557,90.5396,6320.0
2020-01-15 13:30:00,107.87,108.07,107.87,108.02,7139.0,90.5228,90.6907,90.5228,90.6487,7139.0
2020-01-15 14:00:00,108.03,108.12,107.88,108.05,20169.0,90.6571,90.7326,90.5312,90.6739,20169.0
2020-01-15 14:30:00,108.06,108.11,107.97,108.02,28531.0,90.6823,90.7242,90.6068,90.6487,28531.0
2020-01-15 15:00:00,108.02,108.04,107.89,108.0,68232.0,90.6487,90.6655,90.5396,90.6319,68232.0
2020-01-15 15:30:00,108.0,108.0,107.64,107.94,109362.0,90.6319,90.6319,90.3298,90.5816,109362.0
2020-01-16 09:30:00,108.19,108.66,107.82,108.29,38946.0,90.7914,91.1858,90.4809,90.8753,38946.0
2020-01-16 10:00:00,108.3,108.84,108.29,108.7,51374.0,90.8837,91.3368,90.8753,91.2194,51374.0
2020-01-16 10:30:00,108.74,108.75,108.39,108.48,25120.0,91.2529,91.2613,90.9592,91.0347,25120.0
2020-01-16 11:00:00,108.5,108.78,108.49,108.55,17715.0,91.0515,91.2865,91.0431,91.0935,17715.0
2020-01-16 11:30:00,108.56,108.76,108.54,108.68,26457.0,91.1019,91.2697,91.0851,91.2026,26457.0
2020-01-16 12:00:00,108.67,108.87,108.64,108.67,25940.0,91.1942,91.362,91.169,91.1942,25940.0
2020-01-16 12:30:00,108.69,108.85,108.52,108.83,12603.0,91.211,91.3452,91.0683,91.3285,12603.0
2020-01-16 13:00:00,108.83,108.87,108.58,108.63,21610.0,91.3285,91.362,91.1187,91.1606,21610.0
2020-01-16 13:30:00,108.63,108.78,108.53,108.78,25598.0,91.1606,91.2865,91.0767,91.2865,25598.0
2020-01-16 14:00:00,108.78,108.9,108.7,108.75,31260.0,91.2865,91.3872,91.2194,91.2613,31260.0
2020-01-16 14:30:00,108.76,108.78,108.63,108.72,23184.0,91.2697,91.2865,91.1606,91.2361,23184.0
2020-01-16 15:00:00,108.72,108.94,108.63,108.83,72005.0,91.2361,91.4208,91.1606,91.3285,72005.0
2020-01-16 15:30:00,108.84,109.14,108.74,109.07,130964.0,91.3368,91.5886,91.2529,91.5299,130964.0
2020-01-17 09:30:00,109.14,109.64,108.93,109.33,14126.0,91.5886,92.0082,91.4124,91.748,14126.0
2020-01-17 10:00:00,109.3,109.44,109.15,109.38,15374.0,91.7229,91.8404,91.597,91.79,15374.0
2020-01-17 10:30:00,109.4,109.63,109.37,109.45,18540.0,91.8068,91.9998,91.7816,91.8487,18540.0
2020-01-17 11:00:00,109.47,109.71,109.42,109.64,49610.0,91.8655,92.0669,91.8236,92.0082,49610.0
2020-01-17 11:30:00,109.66,109.81,109.6,109.73,22762.0,92.025,92.1509,91.9746,92.0837,22762.0
2020-01-17 12:00:00,109.78,109.86,109.6,109.83,26743.0,92.1257,92.1928,91.9746,92.1676,26743.0
2020-01-17 12:30:00,109.8,109.85,109.59,109.77,65703.0,92.1425,92.1844,91.9662,92.1173,65703.0
2020-01-17 13:00:00,109.76,109.95,109.76,109.87,35114.0,92.1089,92.2683,92.1089,92.2012,35114.0
2020-01-17 13:30:00,109.88,110.06,109.86,109.86,94434.0,92.2096,92.3606,92.1928,92.1928,94434.0
2020-01-17 14:00:00,109.87,109.98,109.8,109.96,12453.0,92.2012,92.2935,92.1425,92.2767,12453.0
2020-01-17 14:30:00,109.98,110.24,109.81,110.24,31518.0,92.2935,92.5117,92.1509,92.5117,31518.0
2020-01-17 15:00:00,110.21,110.38,110.13,110.38,56953.0,92.4865,92.6292,92.4194,92.6292,56953.0
2020-01-17 15:30:00,110.38,110.42,109.97,109.97,237800.0,92.6292,92.6628,92.2851,92.2851,237800.0
2020-01-21 09:30:00,110.29,110.91,110.21,110.85,53777.0,92.5537,93.074,92.4865,93.0236,53777.0
2020-01-21 10:00:00,110.76,111.16,110.76,110.95,22130.0,92.9481,93.2838,92.9481,93.1075,22130.0
2020-01-21 10:30:00,110.92,111.0,110.53,110.78,60710.0,93.0823,93.1495,92.7551,92.9649,60710.0
2020-01-21 11:00:00,110.78,110.87,110.48,110.55,15865.0,92.9649,93.0404,92.7131,92.7718,15865.0
2020-01-21 11:30:00,110.51,111.02,110.42,110.81,44781.0,92.7383,93.1663,92.6628,92.99,44781.0
2020-01-21 12:00:00,110.84,110.97,110.58,110.68,28251.0,93.0152,93.1243,92.797,92.8809,28251.0
2020-01-21 12:30:00,110.69,111.19,110.69,111.09,37111.0,92.8893,93.3089,92.8893,93.225,37111.0
2020-01-21 13:00:00,111.05,111.1,110.91,111.01,13104.0,93.1914,93.2334,93.074,93.1579,13104.0
2020-01-21 13:30:00,110.98,111.33,110.93,111.24,50036.0,93.1327,93.4264,93.0907,93.3509,50036.0
2020-01-21 14:00:00,111.26,111.52,111.23,111.4,28315.0,93.3677,93.5859,93.3425,93.4852,28315.0
2020-01-21 14:30:00,111.4,111.42,111.21,111.39,22985.0,93.4852,93.5019,93.3257,93.4768,22985.0
2020-01-21 15:00:00,111.41,111.53,111.3,111.36,90245.0,93.4935,93.5943,93.4012,93.4516,90245.0
2020-01-21 15:30:00,111.34,111.62,111.27,111.4,168434.0,93.4348,93.6698,93.3761,93.4852,168434.0
2020-01-22 09:30:00,111.67,112.06,111.67,111.75,13054.0,93.7117,94.039,93.7117,93.7789,13054.0
2020-01-22 10:00:00,111.72,111.76,111.31,111.36,7881.0,93.7537,93.7873,93.4096,93.4516,7881.0
2020-01-22 10:30:00,111.39,111.4,111.06,111.06,9524.0,93.4768,93.4852,93.1998,93.1998,9524.0
2020-01-22 11:00:00,111.06,111.07,110.67,110.73,14656.0,93.1998,93.2082,92.8726,92.9229,14656.0
2020-01-22 11:30:00,110.68,110.73,110.14,110.14,12510.0,92.8809,92.9229,92.4278,92.4278,12510.0
2020-01-22 12:00:00,110.15,110.43,110.12,110.3,12819.0,92.4362,92.6711,92.411,92.5621,12819.0
2020-01-22 12:30:00,110.23,110.32,110.12,110.29,9121.0,92.5033,92.5788,92.411,92.5537,9121.0
2020-01-22 13:00:00,110.31,110.42,110.19,110.21,12334.0,92.5704,92.6628,92.4697,92.4865,12334.0
2020-01-22 13:30:00,110.22,110.28,110.1,110.25,10298.0,92.4949,92.5453,92.3942,92.5201,10298.0
2020-01-22 14:00:00,110.26,110.44,110.22,110.35,11288.0,92.5285,92.6795,92.4949,92.604,11288.0
2020-01-22 14:30:00,110.36,110.47,110.31,110.35,15946.0,92.6124,92.7047,92.5704,92.604,15946.0
2020-01-22 15:00:00,110.35,110.35,110.1,110.22,24491.0,92.604,92.604,92.3942,92.4949,24491.0
2020-01-22 15:30:00,110.24,110.37,110.02,110.28,77835.0,92.5117,92.6208,92.3271,92.5453,77835.0
2020-01-23 09:30:00,110.3,110.86,110.03,110.66,15214.0,92.5621,93.032,92.3355,92.8642,15214.0
2020-01-23 10:00:00,110.65,110.7,110.39,110.4,11324.0,92.8558,92.8977,92.6376,92.646,11324.0
2020-01-23 10:30:00,110.42,110.72,110.32,110.62,9904.0,92.6628,92.9145,92.5788,92.8306,9904.0
2020-01-23 11:00:00,110.61,110.81,110.59,110.65,9218.0,92.8222,92.99,92.8054,92.8558,9218.0
2020-01-23 11:30:00,110.69,110.78,110.54,110.6,7024.0,92.8893,92.9649,92.7635,92.8138,7024.0
2020-01-23 12:00:00,110.73,110.92,110.67,110.84,9157.0,92.9229,93.0823,92.8726,93.0152,9157.0
2020-01-23 12:30:00,110.86,110.86,110.58,110.66,5102.0,93.032,93.032,92.797,92.8642,5102.0
2020-01-23 13:00:00,110.62,110.72,110.59,110.66,4986.0,92.8306,92.9145,92.8054,92.8642,4986.0
2020-01-23 13:30:00,110.64,110.87,110.64,110.77,6432.0,92.8474,93.0404,92.8474,92.9565,6432.0
2020-01-23 14:00:00,110.81,111.06,110.76,110.98,6835.0,92.99,93.1998,92.9481,93.1327,6835.0
2020-01-23 14:30:00,110.98,111.06,110.94,111.06,6477.0,93.1327,93.1998,93.0991,93.1998,6477.0
2020-01-23 15:00:00,111.08,111.2,111.02,111.17,7330.0,93.2166,93.3173,93.1663,93.2921,7330.0
2020-01-23 15:30:00,111.2,111.36,111.12,111.22,64619.0,93.3173,93.4516,93.2502,93.3341,64619.0
2020-01-24 09:30:00,111.34,111.51,111.05,111.38,12898.0,93.4348,93.5775,93.1914,93.4684,12898.0
2020-01-24 10:00:00,111.4,111.68,111.37,111.48,10045.0,93.4852,93.7201,93.46,93.5523,10045.0
2020-01-24 10:30:00,111.49,111.74,111.35,111.53,13932.0,93.5607,93.7705,93.4432,93.5943,13932.0
2020-01-24 11:00:00,111.59,111.93,111.57,111.79,21566.0,93.6446,93.9299,93.6278,93.8124,21566.0
2020-01-24 11:30:00,111.8,112.04,111.66,111.69,23228.0,93.8208,94.0222,93.7033,93.7285,23228.0
2020-01-24 12:00:00,111.68,111.68,111.31,111.31,14166.0,93.7201,93.7201,93.4096,93.4096,14166.0
2020-01-24 12:30:00,111.3,111.44,111.23,111.42,15936.0,93.4012,93.5187,93.3425,93.5019,15936.0
2020-01-24 13:00:00,111.41,111.43,111.21,111.21,13269.0,93.4935,93.5103,93.3257,93.3257,13269.0
2020-01-24 13:30:00,111.24,111.33,111.06,111.22,12936.0,93.3509,93.4264,93.1998,93.3341,12936.0
2020-01-24 14:00:00,111.14,111.2,110.91,110.93,16041.0,93.267,93.3173,93.074,93.0907,16041.0
2020-01-24 14:30:00,110.91,111.16,110.86,111.09,18159.0,93.074,93.2838,93.032,93.225,18159.0
2020-01-24 15:00:00,111.1,111.19,110.99,111.08,13377.0,93.2334,93.3089,93.1411,93.2166,13377.0
2020-01-24 15:30:00,111.07,111.21,110.76,111.01,67595.0,93.2082,93.3257,92.9481,93.1579,67595.0
2020-01-27 09:30:00,110.6,111.51,110.43,110.51,19139.0,92.8138,93.5775,92.6711,92.7383,19139.0
2020-01-27 10:00:00,110.49,110.74,110.27,110.32,9560.0,92.7215,92.9313,92.5369,92.5788,9560.0
2020-01-27 10:30:00,110.52,110.78,110.37,110.67,7387.0,92.7467,92.9649,92.6208,92.8726,7387.0
2020-01-27 11:00:00,110.65,110.81,110.47,110.52,8160.0,92.8558,92.99,92.7047,92.7467,8160.0
2020-01-27 11:30:00,110.54,110.54,110.37,110.45,9232.0,92.7635,92.7635,92.6208,92.6879,9232.0
2020-01-27 12:00:00,110.39,110.49,110.25,110.35,32160.0,92.6376,92.7215,92.5201,92.604,32160.0
2020-01-27 12:30:00,110.37,110.44,110.26,110.42,19172.0,92.6208,92.6795,92.5285,92.6628,19172.0
2020-01-27 13:00:00,110.36,110.71,110.31,110.68,54098.0,92.6124,92.9061,92.5704,92.8809,54098.0
2020-01-27 13:30:00,110.7,111.06,110.59,110.87,16132.0,92.8977,93.1998,92.8054,93.0404,16132.0
2020-01-27 14:00:00,110.87,110.99,110.74,110.86,14702.0,93.0404,93.1411,92.9313,93.032,14702.0
2020-01-27 14:30:00,110.86,110.86,110.66,110.7,13841.0,93.032,93.032,92.8642,92.8977,13841.0
2020-01-27 15:00:00,110.7,110.86,110.61,110.75,13635.0,92.8977,93.032,92.8222,92.9397,13635.0
2020-01-27 15:30:00,110.74,110.74,110.46,110.58,74968.0,92.9313,92.9313,92.6963,92.797,74968.0
2020-01-28 09:30:00,110.67,111.61,110.32,111.23,19215.0,92.8726,93.6614,92.5788,93.3425,19215.0
2020-01-28 10:00:00,111.26,111.52,110.95,110.97,25065.0,93.3677,93.5859,93.1075,93.1243,25065.0
2020-01-28 10:30:00,110.93,111.07,110.84,110.93,20821.0,93.0907,93.2082,93.0152,93.0907,20821.0
2020-01-28 11:00:00,110.86,111.13,110.77,111.05,13239.0,93.032,93.2586,92.9565,93.1914,13239.0
2020-01-28 11:30:00,111.05,111.07,110.87,110.9,20911.0,93.1914,93.2082,93.0404,93.0656,20911.0
2020-01-28 12:00:00,110.9,110.97,110.72,110.96,23736.0,93.0656,93.1243,92.9145,93.1159,23736.0
2020-01-28 12:30:00,110.97,111.09,110.86,111.0,15159.0,93.1243,93.225,93.032,93.1495,15159.0
2020-01-28 13:00:00,110.97,110.97,110.73,110.77,9375.0,93.1243,93.1243,92.9229,92.9565,9375.0
2020-01-28 13:30:00,110.75,111.04,110.68,111.04,12128.0,92.9397,93.1831,92.8809,93.1831,12128.0
2020-01-28 14:00:00,111.04,111.25,111.02,111.21,16712.0,93.1831,93.3593,93.1663,93.3257,16712.0
2020-01-28 14:30:00,111.19,111.4,111.16,111.32,13338.0,93.3089,93.4852,93.2838,93.418,13338.0
2020-01-28 15:00:00,111.34,111.37,111.18,111.32,20020.0,93.4348,93.46,93.3005,93.418,20020.0
2020-01-28 15:30:00,111.32,111.33,110.97,110.97,77907.0,93.418,93.4264,93.1243,93.1243,77907.0
2020-01-29 09:30:00,111.29,111.65,110.78,110.85,70665.0,93.3928,93.695,92.9649,93.0236,70665.0
2020-01-29 10:00:00,110.76,111.08,110.57,110.74,26639.0,92.9481,93.2166,92.7886,92.9313,26639.0
2020-01-29 10:30:00,110.66,110.96,110.57,110.84,25380.0,92.8642,93.1159,92.7886,93.0152,25380.0
2020-01-29 11:00:00,110.82,111.34,110.76,111.17,20398.0,92.9984,93.4348,92.9481,93.2921,20398.0
2020-01-29 11:30:00,111.2,111.23,110.97,111.02,14919.0,93.3173,93.3425,93.1243,93.1663,14919.0
2020-01-29 12:00:00,111.02,111.19,111.02,111.14,16558.0,93.1663,93.3089,93.1663,93.267,16558.0
2020-01-29 12:30:00,111.13,111.18,111.0,111.15,12946.0,93.2586,93.3005,93.1495,93.2754,12946.0
2020-01-29 13:00:00,111.13,111.17,111.04,111.12,10935.0,93.2586,93.2921,93.1831,93.2502,10935.0
2020-01-29 13:30:00,111.14,111.2,110.88,110.88,13236.0,93.267,93.3173,93.0488,93.0488,13236.0
2020-01-29 14:00:00,110.73,111.07,110.72,110.8,19989.0,92.9229,93.2082,92.9145,92.9816,19989.0
2020-01-29 14:30:00,110.82,110.86,110.69,110.79,27520.0,92.9984,93.032,92.8893,92.9733,27520.0
2020-01-29 15:00:00,110.79,110.85,110.51,110.53,29272.0,92.9733,93.0236,92.7383,92.7551,29272.0
2020-01-29 15:30:00,110.52,110.74,110.42,110.46,86643.0,92.7467,92.9313,92.6628,92.6963,86643.0
2020-01-30 09:30:00,110.07,110.72,109.83,110.72,23819.0,92.369,92.9145,92.1676,92.9145,23819.0
2020-01-30 10:00:00,110.63,111.06,110.31,110.31,17758.0,92.839,93.1998,92.5704,92.5704,17758.0
2020-01-30 10:30:00,110.37,110.77,110.26,110.57,26875.0,92.6208,92.9565,92.5285,92.7886,26875.0
2020-01-30 11:00:00,110.46,110.5,110.13,110.42,36756.0,92.6963,92.7299,92.4194,92.6628,36756.0
2020-01-30 11:30:00,110.42,111.19,110.42,111.13,23253.0,92.6628,93.3089,92.6628,93.2586,23253.0
2020-01-30 12:00:00,111.09,111.09,110.78,110.78,17730.0,93.225,93.225,92.9649,92.9649,17730.0
2020-01-30 12:30:00,110.77,110.83,110.53,110.73,10406.0,92.9565,93.0068,92.7551,92.9229,10406.0
2020-01-30 13:00:00,110.73,110.88,110.65,110.7,9985.0,92.9229,93.0488,92.8558,92.8977,9985.0
2020-01-30 13:30:00,110.73,110.98,110.67,110.76,16753.0,92.9229,93.1327,92.8726,92.9481,16753.0
2020-01-30 14:00:00,110.76,110.85,110.68,110.73,20720.0,92.9481,93.0236,92.8809,92.9229,20720.0
2020-01-30 14:30:00,110.74,110.89,110.64,110.76,20782.0,92.9313,93.0572,92.8474,92.9481,20782.0
2020-01-30 15:00:00,110.71,110.98,110.71,110.9,36713.0,92.9061,93.1327,92.9061,93.0656,36713.0
2020-01-30 15:30:00,110.9,111.0,110.79,110.85,105159.0,93.0656,93.1495,92.9733,93.0236,105159.0
2020-01-31 09:30:00,111.07,112.73,110.86,112.73,52696.0,93.2082,94.6013,93.032,94.6013,52696.0
2020-01-31 10:00:00,112.56,113.24,112.17,112.66,41639.0,94.4586,95.0293,94.1313,94.5425,41639.0
2020-01-31 10:30:00,112.69,112.77,111.98,112.17,59931.0,94.5677,94.6348,93.9719,94.1313,59931.0
2020-01-31 11:00:00,112.12,112.13,111.41,111.59,29624.0,94.0894,94.0978,93.4935,93.6446,29624.0
2020-01-31 11:30:00,111.51,112.23,111.32,111.96,57267.0,93.5775,94.1817,93.418,93.9551,57267.0
2020-01-31 12:00:00,112.07,112.46,111.98,112.41,32577.0,94.0474,94.3747,93.9719,94.3327,32577.0
2020-01-31 12:30:00,112.41,112.46,112.09,112.32,37241.0,94.3327,94.3747,94.0642,94.2572,37241.0
2020-01-31 13:00:00,112.33,112.45,112.01,112.11,44084.0,94.2656,94.3663,93.9971,94.081,44084.0
2020-01-31 13:30:00,112.08,112.26,111.96,112.12,35204.0,94.0558,94.2069,93.9551,94.0894,35204.0
2020-01-31 14:00:00,112.11,112.35,112.05,112.29,38607.0,94.081,94.2824,94.0306,94.232,38607.0
2020-01-31 14:30:00,112.31,112.72,112.14,112.66,52211.0,94.2488,94.5929,94.1062,94.5425,52211.0
2020-01-31 15:00:00,112.7,112.71,112.19,112.22,68947.0,94.5761,94.5845,94.1481,94.1733,68947.0
2020-01-31 15:30:00,112.27,112.61,112.0,112.43,165847.0,94.2152,94.5006,93.9887,94.3495,165847.0
2020-02-03 09:30:00,112.96,113.2,112.7,112.83,24006.0,94.7943,94.9957,94.5761,94.6852,24006.0
2020-02-03 10:00:00,112.87,113.53,112.76,113.4,21120.0,94.7188,95.2726,94.6264,95.1635,21120.0
2020-02-03 10:30:00,113.36,113.47,112.79,112.92,33468.0,95.13,95.2223,94.6516,94.7607,33468.0
2020-02-03 11:00:00,112.96,113.03,112.28,112.33,23058.0,94.7943,94.853,94.2236,94.2656,23058.0
2020-02-03 11:30:00,112.32,112.35,112.1,112.16,16690.0,94.2572,94.2824,94.0726,94.1229,16690.0
2020-02-03 12:00:00,112.16,112.23,111.96,112.11,17747.0,94.1229,94.1817,93.9551,94.081,17747.0
2020-02-03 12:30:00,112.12,112.48,112.12,112.48,13076.0,94.0894,94.3915,94.0894,94.3915,13076.0
2020-02-03 13:00:00,112.47,112.59,112.38,112.43,14268.0,94.3831,94.4838,94.3076,94.3495,14268.0
2020-02-03 13:30:00,112.38,112.46,112.24,112.27,19239.0,94.3076,94.3747,94.1901,94.2152,19239.0
2020-02-03 14:00:00,112.26,112.26,112.04,112.1,20144.0,94.2069,94.2069,94.0222,94.0726,20144.0
2020-02-03 14:30:00,112.1,112.25,112.0,112.24,18908.0,94.0726,94.1985,93.9887,94.1901,18908.0
2020-02-03 15:00:00,112.21,112.37,112.1,112.34,28774.0,94.1649,94.2992,94.0726,94.274,28774.0
2020-02-03 15:30:00,112.35,112.4,111.43,111.6,126548.0,94.2824,94.3243,93.5103,93.653,126548.0
2020-02-04 09:30:00,111.24,112.3,111.24,112.24,44615.0,93.3509,94.2404,93.3509,94.1901,44615.0
2020-02-04 10:00:00,112.35,112.52,111.93,112.04,12691.0,94.2824,94.425,93.9299,94.0222,12691.0
2020-02-04 10:30:00,112.01,112.36,111.99,112.28,27298.0,93.9971,94.2908,93.9803,94.2236,27298.0
2020-02-04 11:00:00,112.2,112.61,112.2,112.46,35974.0,94.1565,94.5006,94.1565,94.3747,35974.0
2020-02-04 11:30:00,112.5,112.73,112.37,112.42,20302.0,94.4083,94.6013,94.2992,94.3411,20302.0
2020-02-04 12:00:00,112.49,112.63,112.4,112.55,11197.0,94.3999,94.5174,94.3243,94.4502,11197.0
2020-02-04 12:30:00,112.55,112.62,112.4,112.62,15228.0,94.4502,94.509,94.3243,94.509,15228.0
2020-02-04 13:00:00,112.6,112.6,112.28,112.43,7557.0,94.4922,94.4922,94.2236,94.3495,7557.0
2020-02-04 13:30:00,112.38,112.59,112.38,112.53,12208.0,94.3076,94.4838,94.3076,94.4334,12208.0
2020-02-04 14:00:00,112.49,112.78,112.49,112.7,13966.0,94.3999,94.6432,94.3999,94.5761,13966.0
2020-02-04 14:30:00,112.67,112.74,112.56,112.59,8990.0,94.5509,94.6097,94.4586,94.4838,8990.0
2020-02-04 15:00:00,112.6,112.76,112.5,112.56,22201.0,94.4922,94.6264,94.4083,94.4586,22201.0
2020-02-04 15:30:00,112.56,112.6,112.06,112.28,66875.0,94.4586,94.4922,94.039,94.2236,66875.0
2020-02-05 09:30:00,112.01,112.58,111.75,112.58,11053.0,93.9971,94.4754,93.7789,94.4754,11053.0
2020-02-05 10:00:00,112.41,112.58,112.15,112.56,11234.0,94.3327,94.4754,94.1145,94.4586,11234.0
2020-02-05 10:30:00,112.61,113.13,112.51,113.0,9469.0,94.5006,94.9369,94.4167,94.8279,9469.0
2020-02-05 11:00:00,112.93,113.05,112.79,112.86,6544.0,94.7691,94.8698,94.6516,94.7104,6544.0
2020-02-05 11:30:00,112.82,112.82,112.41,112.45,10869.0,94.6768,94.6768,94.3327,94.3663,10869.0
2020-02-05 12:00:00,112.47,112.55,112.34,112.42,6997.0,94.3831,94.4502,94.274,94.3411,6997.0
2020-02-05 12:30:00,112.4,112.41,112.17,112.32,10398.0,94.3243,94.3327,94.1313,94.2572,10398.0
2020-02-05 13:00:00,112.33,112.42,112.29,112.4,6750.0,94.2656,94.3411,94.232,94.3243,6750.0
2020-02-05 13:30:00,112.45,112.52,112.22,112.29,10639.0,94.3663,94.425,94.1733,94.232,10639.0
2020-02-05 14:00:00,112.29,112.29,112.02,112.2,14202.0,94.232,94.232,94.0055,94.1565,14202.0
2020-02-05 14:30:00,112.23,112.35,112.15,112.19,9943.0,94.1817,94.2824,94.1145,94.1481,9943.0
2020-02-05 15:00:00,112.19,112.31,112.14,112.14,13449.0,94.1481,94.2488,94.1062,94.1062,13449.0
2020-02-05 15:30:00,112.15,112.22,111.98,112.11,95874.0,94.1145,94.1733,93.9719,94.081,95874.0
2020-02-06 09:30:00,112.44,112.94,111.83,112.58,10158.0,94.3579,94.7775,93.846,94.4754,10158.0
2020-02-06 10:00:00,112.71,113.26,112.71,113.02,7233.0,94.5845,95.046,94.5845,94.8446,7233.0
2020-02-06 10:30:00,113.01,113.05,112.85,113.01,6130.0,94.8362,94.8698,94.702,94.8362,6130.0
2020-02-06 11:00:00,113.08,113.18,112.85,113.04,4471.0,94.895,94.9789,94.702,94.8614,4471.0
2020-02-06 11:30:00,113.07,113.09,112.75,113.04,6806.0,94.8866,94.9034,94.6181,94.8614,6806.0
2020-02-06 12:00:00,113.03,113.24,113.03,113.24,3601.0,94.853,95.0293,94.853,95.0293,3601.0
2020-02-06 12:30:00,113.27,113.39,113.24,113.34,5781.0,95.0544,95.1551,95.0293,95.1132,5781.0
2020-02-06 13:00:00,113.39,113.46,113.21,113.22,5550.0,95.1551,95.2139,95.0041,95.0125,5550.0
2020-02-06 13:30:00,113.19,113.22,113.1,113.19,4679.0,94.9873,95.0125,94.9118,94.9873,4679.0
2020-02-06 14:00:00,113.21,113.49,113.14,113.43,10419.0,95.0041,95.2391,94.9453,95.1887,10419.0
2020-02-06 14:30:00,113.37,113.51,113.37,113.42,5431.0,95.1383,95.2558,95.1383,95.1803,5431.0
2020-02-06 15:00:00,113.42,113.42,113.16,113.22,41013.0,95.1803,95.1803,94.9621,95.0125,41013.0
2020-02-06 15:30:00,113.2,113.38,112.97,113.01,61656.0,94.9957,95.1467,94.8027,94.8362,61656.0
2020-02-07 09:30:00,113.25,113.85,112.89,113.41,12051.0,95.0376,95.5412,94.7355,95.1719,12051.0
2020-02-07 10:00:00,113.61,113.91,113.55,113.85,9171.0,95.3398,95.5915,95.2894,95.5412,9171.0
2020-02-07 10:30:00,113.88,113.88,113.42,113.65,4595.0,95.5663,95.5663,95.1803,95.3733,4595.0
2020-02-07 11:00:00,113.65,113.71,113.37,113.38,6862.0,95.3733,95.4237,95.1383,95.1467,6862.0
2020-02-07 11:30:00,113.38,113.49,113.22,113.34,6421.0,95.1467,95.2391,95.0125,95.1132,6421.0
2020-02-07 12:00:00,113.31,113.37,113.24,113.24,2709.0,95.088,95.1383,95.0293,95.0293,2709.0
2020-02-07 12:30:00,113.28,113.33,113.18,113.33,2968.0,95.0628,95.1048,94.9789,95.1048,2968.0
2020-02-07 13:00:00,113.31,113.33,113.09,113.11,5557.0,95.088,95.1048,94.9034,94.9202,5557.0
2020-02-07 13:30:00,113.15,113.15,112.91,112.96,6119.0,94.9537,94.9537,94.7523,94.7943,6119.0
2020-02-07 14:00:00,112.96,112.96,112.68,112.7,7731.0,94.7943,94.7943,94.5593,94.5761,7731.0
2020-02-07 14:30:00,112.7,112.88,112.66,112.85,6363.0,94.5761,94.7271,94.5425,94.702,6363.0
2020-02-07 15:00:00,112.87,113.09,112.87,112.95,11959.0,94.7188,94.9034,94.7188,94.7859,11959.0
2020-02-07 15:30:00,112.96,113.11,112.85,112.93,63809.0,94.7943,94.9202,94.702,94.7691,63809.0
2020-02-10 09:30:00,113.4,113.76,113.05,113.32,9587.0,95.1635,95.4656,94.8698,95.0964,9587.0
2020-02-10 10:00:00,113.35,113.53,113.17,113.39,7001.0,95.1216,95.2726,94.9705,95.1551,7001.0
2020-02-10 10:30:00,113.44,113.44,113.21,113.36,6172.0,95.1971,95.1971,95.0041,95.13,6172.0
2020-02-10 11:00:00,113.28,113.56,113.27,113.41,5521.0,95.0628,95.2978,95.0544,95.1719,5521.0
2020-02-10 11:30:00,113.41,113.77,113.41,113.64,19259.0,95.1719,95.474,95.1719,95.3649,19259.0
2020-02-10 12:00:00,113.67,113.78,113.57,113.65,6997.0,95.3901,95.4824,95.3062,95.3733,6997.0
2020-02-10 12:30:00,113.54,113.54,113.19,113.38,11200.0,95.281,95.281,94.9873,95.1467,11200.0
2020-02-10 13:00:00,113.38,113.43,113.33,113.42,5326.0,95.1467,95.1887,95.1048,95.1803,5326.0
2020-02-10 13:30:00,113.41,113.51,113.29,113.29,12193.0,95.1719,95.2558,95.0712,95.0712,12193.0
2020-02-10 14:00:00,113.31,113.48,113.27,113.43,19025.0,95.088,95.2307,95.0544,95.1887,19025.0
2020-02-10 14:30:00,113.42,113.59,113.39,113.57,7153.0,95.1803,95.323,95.1551,95.3062,7153.0
2020-02-10 15:00:00,113.57,113.85,113.57,113.8,13526.0,95.3062,95.5412,95.3062,95.4992,13526.0
2020-02-10 15:30:00,113.8,114.03,113.75,114.01,44928.0,95.4992,95.6922,95.4572,95.6754,44928.0
2020-02-11 09:30:00,114.0,114.77,113.9,114.49,11721.0,95.667,96.3132,95.5831,96.0782,11721.0
2020-02-11 10:00:00,114.54,115.19,114.53,115.06,18912.0,96.1202,96.6657,96.1118,96.5566,18912.0
2020-02-11 10:30:00,115.05,115.11,114.57,114.7,31814.0,96.5482,96.5985,96.1454,96.2545,31814.0
2020-02-11 11:00:00,114.71,114.83,114.64,114.73,17604.0,96.2629,96.3636,96.2041,96.2796,17604.0
2020-02-11 11:30:00,114.65,114.86,114.64,114.82,5336.0,96.2125,96.3887,96.2041,96.3552,5336.0
2020-02-11 12:00:00,114.73,114.78,114.6,114.67,5928.0,96.2796,96.3216,96.1705,96.2293,5928.0
2020-02-11 12:30:00,114.69,114.76,114.54,114.62,7469.0,96.2461,96.3048,96.1202,96.1873,7469.0
2020-02-11 13:00:00,114.64,114.71,114.54,114.57,6788.0,96.2041,96.2629,96.1202,96.1454,6788.0
2020-02-11 13:30:00,114.58,114.63,114.39,114.39,5932.0,96.1538,96.1957,95.9943,95.9943,5932.0
2020-02-11 14:00:00,114.32,114.36,114.06,114.17,12070.0,95.9356,95.9691,95.7174,95.8097,12070.0
2020-02-11 14:30:00,114.17,114.4,114.08,114.34,20024.0,95.8097,96.0027,95.7342,95.9524,20024.0
2020-02-11 15:00:00,114.33,114.55,114.32,114.52,17624.0,95.944,96.1286,95.9356,96.1034,17624.0
2020-02-11 15:30:00,114.54,114.7,114.49,114.69,54652.0,96.1202,96.2545,96.0782,96.2461,54652.0
2020-02-12 09:30:00,115.0,115.33,114.3,115.29,46301.0,96.5062,96.7832,95.9188,96.7496,46301.0
2020-02-12 10:00:00,115.27,115.8,114.99,115.8,22760.0,96.7328,97.1776,96.4978,97.1776,22760.0
2020-02-12 10:30:00,115.67,115.94,115.61,115.82,36937.0,97.0685,97.2951,97.0181,97.1944,36937.0
2020-02-12 11:00:00,115.81,116.36,115.74,116.33,38760.0,97.186,97.6475,97.1272,97.6223,38760.0
2020-02-12 11:30:00,116.34,116.73,116.32,116.65,31757.0,97.6307,97.958,97.6139,97.8909,31757.0
2020-02-12 12:00:00,116.65,116.75,116.52,116.64,24782.0,97.8909,97.9748,97.7818,97.8825,24782.0
2020-02-12 12:30:00,116.6,116.87,116.57,116.59,26312.0,97.8489,98.0755,97.8237,97.8405,26312.0
2020-02-12 13:00:00,116.59,116.61,116.11,116.19,15155.0,97.8405,97.8573,97.4377,97.5049,15155.0
2020-02-12 13:30:00,116.17,116.25,115.87,115.97,11259.0,97.4881,97.5552,97.2363,97.3202,11259.0
2020-02-12 14:00:00,115.99,116.09,115.9,115.93,15012.0,97.337,97.4209,97.2615,97.2867,15012.0
2020-02-12 14:30:00,115.93,115.94,115.68,115.92,25144.0,97.2867,97.2951,97.0769,97.2783,25144.0
2020-02-12 15:00:00,115.92,115.97,115.47,115.57,43290.0,97.2783,97.3202,96.9006,96.9846,43290.0
2020-02-12 15:30:00,115.58,116.13,115.58,115.99,132008.0,96.9929,97.4545,96.9929,97.337,132008.0
2020-02-13 09:30:00,115.74,117.0,115.74,116.77,15732.0,97.1272,98.1846,97.1272,97.9916,15732.0
2020-02-13 10:00:00,116.7,116.94,116.58,116.79,8822.0,97.9328,98.1342,97.8321,98.0084,8822.0
2020-02-13 10:30:00,116.95,117.09,116.83,116.98,9479.0,98.1426,98.2601,98.0419,98.1678,9479.0
2020-02-13 11:00:00,116.98,117.26,116.89,116.98,14134.0,98.1678,98.4028,98.0923,98.1678,14134.0
2020-02-13 11:30:00,117.02,117.2,116.84,117.01,14665.0,98.2014,98.3524,98.0503,98.193,14665.0
2020-02-13 12:00:00,117.03,117.26,116.89,117.15,12084.0,98.2098,98.4028,98.0923,98.3105,12084.0
2020-02-13 12:30:00,117.15,117.15,116.93,116.96,6503.0,98.3105,98.3105,98.1258,98.151,6503.0
2020-02-13 13:00:00,117.0,117.13,116.98,117.07,8352.0,98.1846,98.2937,98.1678,98.2433,8352.0
2020-02-13 13:30:00,117.07,117.19,116.97,117.02,10004.0,98.2433,98.344,98.1594,98.2014,10004.0
2020-02-13 14:00:00,117.06,117.19,116.87,116.87,11726.0,98.2349,98.344,98.0755,98.0755,11726.0
2020-02-13 14:30:00,116.93,117.39,116.93,117.3,75357.0,98.1258,98.5119,98.1258,98.4363,75357.0
2020-02-13 15:00:00,117.3,117.3,116.99,117.02,35974.0,98.4363,98.4363,98.1762,98.2014,35974.0
2020-02-13 15:30:00,117.05,117.6,116.86,117.56,166287.0,98.2265,98.6881,98.0671,98.6545,166287.0
2020-02-14 09:30:00,117.79,118.26,117.74,117.92,14744.0,98.8475,99.242,98.8056,98.9566,14744.0
2020-02-14 10:00:00,118.0,118.34,117.93,118.34,18676.0,99.0238,99.3091,98.965,99.3091,18676.0
2020-02-14 10:30:00,118.27,118.36,117.84,118.26,20047.0,99.2504,99.3259,98.8895,99.242,20047.0
2020-02-14 11:00:00,118.26,118.69,118.26,118.59,14617.0,99.242,99.6028,99.242,99.5189,14617.0
2020-02-14 11:30:00,118.68,118.68,118.39,118.48,15390.0,99.5944,99.5944,99.3511,99.4266,15390.0
2020-02-14 12:00:00,118.48,118.51,118.29,118.38,12418.0,99.4266,99.4518,99.2671,99.3427,12418.0
2020-02-14 12:30:00,118.37,118.44,118.24,118.4,9535.0,99.3343,99.393,99.2252,99.3594,9535.0
2020-02-14 13:00:00,118.37,118.49,118.3,118.36,11123.0,99.3343,99.435,99.2755,99.3259,11123.0
2020-02-14 13:30:00,118.34,118.52,118.33,118.5,17328.0,99.3091,99.4602,99.3007,99.4434,17328.0
2020-02-14 14:00:00,118.48,118.53,118.27,118.31,10381.0,99.4266,99.4685,99.2504,99.2839,10381.0
2020-02-14 14:30:00,118.28,118.34,118.21,118.28,9956.0,99.2587,99.3091,99.2,99.2587,9956.0
2020-02-14 15:00:00,118.3,118.37,118.22,118.33,13467.0,99.2755,99.3343,99.2084,99.3007,13467.0
2020-02-14 15:30:00,118.32,118.88,118.29,118.87,74084.0,99.2923,99.7623,99.2671,99.7539,74084.0
2020-02-18 09:30:00,119.05,119.36,118.33,118.98,19391.0,99.9049,100.1651,99.3007,99.8462,19391.0
2020-02-18 10:00:00,118.98,119.03,118.21,118.26,21210.0,99.8462,99.8881,99.2,99.242,21210.0
2020-02-18 10:30:00,118.28,118.53,118.15,118.38,30906.0,99.2587,99.4685,99.1497,99.3427,30906.0
2020-02-18 11:00:00,118.36,118.45,118.17,118.23,39522.0,99.3259,99.4014,99.1664,99.2168,39522.0
2020-02-18 11:30:00,118.23,118.3,117.98,118.15,19533.0,99.2168,99.2755,99.007,99.1497,19533.0
2020-02-18 12:00:00,118.18,118.2,117.78,117.94,10598.0,99.1748,99.1916,98.8392,98.9734,10598.0
2020-02-18 12:30:00,117.95,118.2,117.94,118.07,8949.0,98.9818,99.1916,98.9734,99.0825,8949.0
2020-02-18 13:00:00,118.08,118.17,117.99,118.14,8744.0,99.0909,99.1664,99.0154,99.1413,8744.0
2020-02-18 13:30:00,118.09,118.32,118.01,118.24,10250.0,99.0993,99.2923,99.0322,99.2252,10250.0
2020-02-18 14:00:00,118.23,118.5,118.12,118.45,14459.0,99.2168,99.4434,99.1245,99.4014,14459.0
2020-02-18 14:30:00,118.41,118.56,118.31,118.47,11676.0,99.3678,99.4937,99.2839,99.4182,11676.0
2020-02-18 15:00:00,118.48,118.71,118.4,118.69,13855.0,99.4266,99.6196,99.3594,99.6028,13855.0
2020-02-18 15:30:00,118.73,118.74,118.46,118.7,46109.0,99.6364,99.6448,99.4098,99.6112,46109.0
2020-02-19 09:30:00,118.8,118.9,118.4,118.48,8916.0,99.6951,99.779,99.3594,99.4266,8916.0
2020-02-19 10:00:00,118.4,118.42,117.9,117.91,12092.0,99.3594,99.3762,98.9399,98.9482,12092.0
2020-02-19 10:30:00,117.84,118.36,117.73,118.28,27841.0,98.8895,99.3259,98.7972,99.2587,27841.0
2020-02-19 11:00:00,118.19,118.49,118.14,118.42,22336.0,99.1832,99.435,99.1413,99.3762,22336.0
2020-02-19 11:30:00,118.37,118.56,118.27,118.32,15172.0,99.3343,99.4937,99.2504,99.2923,15172.0
2020-02-19 12:00:00,118.34,118.34,118.15,118.3,13215.0,99.3091,99.3091,99.1497,99.2755,13215.0
2020-02-19 12:30:00,118.28,118.36,118.17,118.2,11792.0,99.2587,99.3259,99.1664,99.1916,11792.0
2020-02-19 13:00:00,118.2,118.22,117.98,118.12,10353.0,99.1916,99.2084,99.007,99.1245,10353.0
2020-02-19 13:30:00,118.14,118.29,118.03,118.29,13000.0,99.1413,99.2671,99.0489,99.2671,13000.0
2020-02-19 14:00:00,118.27,118.4,118.25,118.38,17184.0,99.2504,99.3594,99.2336,99.3427,17184.0
2020-02-19 14:30:00,118.36,118.52,118.24,118.31,105518.0,99.3259,99.4602,99.2252,99.2839,105518.0
2020-02-19 15:00:00,118.33,118.35,118.17,118.22,13975.0,99.3007,99.3175,99.1664,99.2084,13975.0
2020-02-19 15:30:00,118.26,118.29,117.81,117.82,77038.0,99.242,99.2671,98.8643,98.8727,77038.0
2020-02-20 09:30:00,117.86,118.58,117.46,118.57,59076.0,98.9063,99.5105,98.5706,99.5021,59076.0
2020-02-20 10:00:00,118.57,118.81,118.43,118.69,27925.0,99.5021,99.7035,99.3846,99.6028,27925.0
2020-02-20 10:30:00,118.68,118.81,118.39,118.42,20945.0,99.5944,99.7035,99.3511,99.3762,20945.0
2020-02-20 11:00:00,118.42,118.81,118.27,118.35,17707.0,99.3762,99.7035,99.2504,99.3175,17707.0
2020-02-20 11:30:00,118.33,118.73,117.95,118.61,26806.0,99.3007,99.6364,98.9818,99.5357,26806.0
2020-02-20 12:00:00,118.62,118.67,118.26,118.37,25840.0,99.5441,99.586,99.242,99.3343,25840.0
2020-02-20 12:30:00,118.38,118.9,118.35,118.9,45253.0,99.3427,99.779,99.3175,99.779,45253.0
2020-02-20 13:00:00,118.85,119.26,118.8,119.19,15471.0,99.7371,100.0811,99.6951,100.0224,15471.0
2020-02-20 13:30:00,119.15,119.41,119.12,119.4,22945.0,99.9888,100.207,99.9637,100.1986,22945.0
2020-02-20 14:00:00,119.42,119.57,119.37,119.54,28045.0,100.2154,100.3413,100.1735,100.3161,28045.0
2020-02-20 14:30:00,119.56,119.72,119.5,119.69,32315.0,100.3329,100.4672,100.2826,100.442,32315.0
2020-02-20 15:00:00,119.69,119.8,119.45,119.6,33103.0,100.442,100.5343,100.2406,100.3665,33103.0
2020-02-20 15:30:00,119.66,119.95,119.55,119.73,104373.0,100.4168,100.6602,100.3245,100.4756,104373.0
2020-02-21 09:30:00,119.72,120.06,119.61,119.96,30496.0,100.4672,100.7525,100.3749,100.6686,30496.0
2020-02-21 10:00:00,120.05,120.39,119.79,119.89,25483.0,100.7441,101.0294,100.5259,100.6098,25483.0
2020-02-21 10:30:00,119.89,120.23,119.88,120.05,16707.0,100.6098,100.8952,100.6014,100.7441,16707.0
2020-02-21 11:00:00,120.09,120.36,119.87,120.34,15403.0,100.7777,101.0042,100.593,100.9875,15403.0
2020-02-21 11:30:00,120.32,120.56,120.29,120.48,10809.0,100.9707,101.1721,100.9455,101.105,10809.0
2020-02-21 12:00:00,120.46,120.46,120.17,120.2,15559.0,101.0882,101.0882,100.8448,100.87,15559.0
2020-02-21 12:30:00,120.23,120.25,120.08,120.17,11586.0,100.8952,100.9119,100.7693,100.8448,11586.0
2020-02-21 13:00:00,120.18,120.56,120.17,120.3,17810.0,100.8532,101.1721,100.8448,100.9539,17810.0
2020-02-21 13:30:00,120.29,120.49,120.2,120.47,20598.0,100.9455,101.1133,100.87,101.0966,20598.0
2020-02-21 14:00:00,120.45,120.53,120.31,120.44,19240.0,101.0798,101.1469,100.9623,101.0714,19240.0
2020-02-21 14:30:00,120.43,120.44,120.17,120.29,21295.0,101.063,101.0714,100.8448,100.9455,21295.0
2020-02-21 15:00:00,120.28,120.35,120.09,120.35,26287.0,100.9371,100.9959,100.7777,100.9959,26287.0
2020-02-21 15:30:00,120.33,120.51,120.17,120.41,91827.0,100.9791,101.1301,100.8448,101.0462,91827.0
2020-02-24 09:30:00,119.06,120.45,118.95,119.89,21860.0,99.9133,101.0798,99.821,100.6098,21860.0
2020-02-24 10:00:00,120.0,120.59,119.88,120.22,20360.0,100.7021,101.1973,100.6014,100.8868,20360.0
2020-02-24 10:30:00,120.24,120.73,120.2,120.46,20264.0,100.9035,101.3147,100.87,101.0882,20264.0
2020-02-24 11:00:00,120.46,120.68,120.33,120.4,25137.0,101.0882,101.2728,100.9791,101.0378,25137.0
2020-02-24 11:30:00,120.36,120.42,120.1,120.1,19987.0,101.0042,101.0546,100.7861,100.7861,19987.0
2020-02-24 12:00:00,120.15,120.15,119.66,119.66,13653.0,100.828,100.828,100.4168,100.4168,13653.0
2020-02-24 12:30:00,119.66,119.73,119.42,119.42,12847.0,100.4168,100.4756,100.2154,100.2154,12847.0
2020-02-24 13:00:00,119.36,119.46,119.21,119.34,11191.0,100.1651,100.249,100.0392,100.1483,11191.0
2020-02-24 13:30:00,119.42,119.73,119.38,119.66,17292.0,100.2154,100.4756,100.1818,100.4168,17292.0
2020-02-24 14:00:00,119.62,119.67,119.29,119.51,18411.0,100.3833,100.4252,100.1063,100.2909,18411.0
2020-02-24 14:30:00,119.56,119.56,119.19,119.43,48294.0,100.3329,100.3329,100.0224,100.2238,48294.0
2020-02-24 15:00:00,119.4,119.74,119.35,119.62,18423.0,100.1986,100.484,100.1567,100.3833,18423.0
2020-02-24 15:30:00,119.63,119.7,119.21,119.22,80209.0,100.3916,100.4504,100.0392,100.0476,80209.0
2020-02-25 09:30:00,119.39,119.66,118.65,118.76,16037.0,100.1902,100.4168,99.5692,99.6616,16037.0
2020-02-25 10:00:00,118.69,119.3,118.68,118.77,13012.0,99.6028,100.1147,99.5944,99.6699,13012.0
2020-02-25 10:30:00,118.76,119.12,118.65,118.96,11251.0,99.6616,99.9637,99.5692,99.8294,11251.0
2020-02-25 11:00:00,119.03,119.03,118.34,118.51,11664.0,99.8881,99.8881,99.3091,99.4518,11664.0
2020-02-25 11:30:00,118.47,118.62,118.39,118.53,14339.0,99.4182,99.5441,99.3511,99.4685,14339.0
2020-02-25 12:00:00,118.53,118.68,117.99,118.06,29836.0,99.4685,99.5944,99.0154,99.0741,29836.0
2020-02-25 12:30:00,118.0,118.12,117.53,117.63,10877.0,99.0238,99.1245,98.6294,98.7133,10877.0
2020-02-25 13:00:00,117.54,117.78,117.44,117.66,10491.0,98.6377,98.8392,98.5538,98.7385,10491.0
2020-02-25 13:30:00,117.59,117.63,117.2,117.21,7679.0,98.6797,98.7133,98.3524,98.3608,7679.0
2020-02-25 14:00:00,117.23,117.24,116.74,116.79,10746.0,98.3776,98.386,97.9664,98.0084,10746.0
2020-02-25 14:30:00,116.83,117.32,116.58,117.17,13692.0,98.0419,98.4531,97.8321,98.3273,13692.0
2020-02-25 15:00:00,117.18,117.63,117.1,117.5,27365.0,98.3356,98.7133,98.2685,98.6042,27365.0
2020-02-25 15:30:00,117.46,117.46,116.47,116.47,137244.0,98.5706,98.5706,97.7398,97.7398,137244.0
2020-02-26 09:30:00,116.8,117.86,116.59,116.71,20171.0,98.0168,98.9063,97.8405,97.9412,20171.0
2020-02-26 10:00:00,116.76,117.42,116.61,117.26,12867.0,97.9832,98.537,97.8573,98.4028,12867.0
2020-02-26 10:30:00,117.29,117.62,117.27,117.59,19224.0,98.428,98.7049,98.4112,98.6797,19224.0
2020-02-26 11:00:00,117.71,117.95,117.43,117.72,15195.0,98.7804,98.9818,98.5454,98.7888,15195.0
2020-02-26 11:30:00,117.66,117.91,117.49,117.76,17115.0,98.7385,98.9482,98.5958,98.8224,17115.0
2020-02-26 12:00:00,117.73,117.75,116.97,117.15,23573.0,98.7972,98.814,98.1594,98.3105,23573.0
2020-02-26 12:30:00,117.22,117.68,117.22,117.33,13845.0,98.3692,98.7552,98.3692,98.4615,13845.0
2020-02-26 13:00:00,117.38,117.55,117.31,117.41,13652.0,98.5035,98.6461,98.4447,98.5287,13652.0
2020-02-26 13:30:00,117.45,117.46,116.58,116.58,29852.0,98.5622,98.5706,97.8321,97.8321,29852.0
2020-02-26 14:00:00,116.58,117.34,116.5,117.2,20989.0,97.8321,98.4699,97.765,98.3524,20989.0
2020-02-26 14:30:00,117.15,117.26,116.82,116.82,24421.0,98.3105,98.4028,98.0335,98.0335,24421.0
2020-02-26 15:00:00,116.84,117.45,116.84,117.04,31710.0,98.0503,98.5622,98.0503,98.2182,31710.0
2020-02-26 15:30:00,117.03,117.46,116.43,116.45,122437.0,98.2098,98.5706,97.7063,97.723,122437.0
2020-02-27 09:30:00,115.43,115.82,114.9,115.56,25924.0,96.8671,97.1944,96.4223,96.9762,25924.0
2020-02-27 10:00:00,115.35,115.48,113.97,114.04,29903.0,96.7999,96.909,95.6419,95.7006,29903.0
2020-02-27 10:30:00,114.02,114.7,113.55,114.44,22159.0,95.6838,96.2545,95.2894,96.0363,22159.0
2020-02-27 11:00:00,114.48,115.0,114.35,114.57,52861.0,96.0698,96.5062,95.9608,96.1454,52861.0
2020-02-27 11:30:00,114.59,114.68,114.2,114.58,25008.0,96.1622,96.2377,95.8349,96.1538,25008.0
2020-02-27 12:00:00,114.57,115.26,114.45,115.25,32774.0,96.1454,96.7244,96.0447,96.716,32774.0
2020-02-27 12:30:00,115.23,115.53,115.23,115.28,19336.0,96.6992,96.951,96.6992,96.7412,19336.0
2020-02-27 13:00:00,115.26,115.76,115.04,115.15,15055.0,96.7244,97.144,96.5398,96.6321,15055.0
2020-02-27 13:30:00,114.99,115.07,114.0,114.09,40821.0,96.4978,96.565,95.667,95.7426,40821.0
2020-02-27 14:00:00,114.11,114.27,113.47,114.07,45469.0,95.7593,95.8936,95.2223,95.7258,45469.0
2020-02-27 14:30:00,114.09,114.09,113.25,113.37,44809.0,95.7426,95.7426,95.0376,95.1383,44809.0
2020-02-27 15:00:00,113.33,113.65,113.15,113.22,77196.0,95.1048,95.3733,94.9537,95.0125,77196.0
2020-02-27 15:30:00,113.25,113.29,110.79,110.79,149365.0,95.0376,95.0712,92.9733,92.9733,149365.0
2020-02-28 09:30:00,108.78,109.0,104.03,104.03,55253.0,91.2865,91.4711,87.3004,87.3004,55253.0
2020-02-28 10:00:00,104.11,105.54,103.41,105.21,65289.0,87.3675,88.5675,86.7801,88.2906,65289.0
2020-02-28 10:30:00,105.1,106.36,105.1,106.06,41774.0,88.1983,89.2557,88.1983,89.0039,41774.0
2020-02-28 11:00:00,106.06,107.39,105.67,107.09,64333.0,89.0039,90.12,88.6766,89.8683,64333.0
2020-02-28 11:30:00,107.07,108.03,106.54,107.21,55235.0,89.8515,90.6571,89.4067,89.969,55235.0
2020-02-28 12:00:00,107.2,107.98,106.63,107.95,50401.0,89.9606,90.6151,89.4822,90.59,50401.0
2020-02-28 12:30:00,107.9,108.37,107.43,108.09,17216.0,90.548,90.9424,90.1536,90.7075,17216.0
2020-02-28 13:00:00,108.0,108.25,107.59,107.82,42776.0,90.6319,90.8417,90.2879,90.4809,42776.0
2020-02-28 13:30:00,107.83,107.83,107.04,107.29,38804.0,90.4893,90.4893,89.8263,90.0361,38804.0
2020-02-28 14:00:00,107.33,107.74,106.34,107.07,87812.0,90.0697,90.4137,89.2389,89.8515,87812.0
2020-02-28 14:30:00,106.95,108.08,106.95,107.71,52307.0,89.7508,90.6991,89.7508,90.3886,52307.0
2020-02-28 15:00:00,107.62,107.75,106.11,106.11,27170.0,90.313,90.4221,89.0459,89.0459,27170.0
2020-02-28 15:30:00,106.07,106.63,105.51,105.98,202154.0,89.0123,89.4822,88.5424,88.9368,202154.0
2020-03-02 09:30:00,106.73,107.8,106.41,106.95,71755.0,89.5662,90.4641,89.2976,89.7508,71755.0
2020-03-02 10:00:00,106.97,107.26,106.1,107.07,53857.0,89.7676,90.0109,89.0375,89.8515,53857.0
2020-03-02 10:30:00,107.11,108.19,106.82,107.78,43831.0,89.8851,90.7914,89.6417,90.4473,43831.0
2020-03-02 11:00:00,107.85,109.07,107.71,108.69,27218.0,90.5061,91.5299,90.3886,91.211,27218.0
2020-03-02 11:30:00,108.98,109.66,108.58,109.16,37912.0,91.4543,92.025,91.1187,91.6054,37912.0
2020-03-02 12:00:00,109.26,109.65,109.05,109.5,48670.0,91.6893,92.0166,91.5131,91.8907,48670.0
2020-03-02 12:30:00,109.5,110.15,109.5,109.59,54691.0,91.8907,92.4362,91.8907,91.9662,54691.0
2020-03-02 13:00:00,109.71,109.9,109.38,109.67,25166.0,92.0669,92.2264,91.79,92.0334,25166.0
2020-03-02 13:30:00,109.8,110.7,109.8,110.45,31562.0,92.1425,92.8977,92.1425,92.6879,31562.0
2020-03-02 14:00:00,110.48,110.63,109.68,109.68,28883.0,92.7131,92.839,92.0418,92.0418,28883.0
2020-03-02 14:30:00,109.72,109.81,108.74,108.96,39214.0,92.0753,92.1509,91.2529,91.4375,39214.0
2020-03-02 15:00:00,109.1,109.73,109.02,109.57,50417.0,91.555,92.0837,91.4879,91.9494,50417.0
2020-03-02 15:30:00,109.56,110.88,109.48,110.67,170160.0,91.9411,93.0488,91.8739,92.8726,170160.0
2020-03-03 09:30:00,110.8,111.2,109.73,110.73,69331.0,92.9816,93.3173,92.0837,92.9229,69331.0
2020-03-03 10:00:00,110.94,112.87,110.93,111.77,115959.0,93.0991,94.7188,93.0907,93.7957,115959.0
2020-03-03 10:30:00,111.87,112.69,111.65,112.47,72475.0,93.8796,94.5677,93.695,94.3831,72475.0
2020-03-03 11:00:00,112.3,112.46,108.95,109.73,31427.0,94.2404,94.3747,91.4292,92.0837,31427.0
2020-03-03 11:30:00,109.72,111.51,109.62,111.34,92230.0,92.0753,93.5775,91.9914,93.4348,92230.0
2020-03-03 12:00:00,111.26,111.93,111.04,111.4,52535.0,93.3677,93.9299,93.1831,93.4852,52535.0
2020-03-03 12:30:00,111.31,111.32,110.63,110.93,41834.0,93.4096,93.418,92.839,93.0907,41834.0
2020-03-03 13:00:00,110.83,111.58,110.54,110.92,37947.0,93.0068,93.6362,92.7635,93.0823,37947.0
2020-03-03 13:30:00,111.01,111.16,110.24,110.64,31474.0,93.1579,93.2838,92.5117,92.8474,31474.0
2020-03-03 14:00:00,110.62,110.89,109.87,110.88,56412.0,92.8306,93.0572,92.2012,93.0488,56412.0
2020-03-03 14:30:00,110.79,111.03,109.76,110.36,28099.0,92.9733,93.1747,92.1089,92.6124,28099.0
2020-03-03 15:00:00,110.38,111.57,110.3,110.92,57007.0,92.6292,93.6278,92.5621,93.0823,57007.0
2020-03-03 15:30:00,110.91,110.91,108.77,109.5,200368.0,93.074,93.074,91.2781,91.8907,200368.0
2020-03-04 09:30:00,111.64,113.61,111.17,113.33,30870.0,93.6866,95.3398,93.2921,95.1048,30870.0
2020-03-04 10:00:00,113.24,113.33,112.52,112.94,54389.0,95.0293,95.1048,94.425,94.7775,54389.0
2020-03-04 10:30:00,112.87,113.16,112.6,112.81,56138.0,94.7188,94.9621,94.4922,94.6684,56138.0
2020-03-04 11:00:00,112.85,113.1,112.23,112.62,17820.0,94.702,94.9118,94.1817,94.509,17820.0
2020-03-04 11:30:00,112.63,112.81,112.2,112.66,28433.0,94.5174,94.6684,94.1565,94.5425,28433.0
2020-03-04 12:00:00,112.7,112.93,112.42,112.85,16558.0,94.5761,94.7691,94.3411,94.702,16558.0
2020-03-04 12:30:00,112.94,113.22,112.87,113.15,52177.0,94.7775,95.0125,94.7188,94.9537,52177.0
2020-03-04 13:00:00,113.2,113.39,113.05,113.05,35699.0,94.9957,95.1551,94.8698,94.8698,35699.0
2020-03-04 13:30:00,113.1,113.3,113.05,113.22,69863.0,94.9118,95.0796,94.8698,95.0125,69863.0
2020-03-04 14:00:00,113.23,113.25,112.91,113.08,23924.0,95.0209,95.0376,94.7523,94.895,23924.0
2020-03-04 14:30:00,113.09,113.32,113.0,113.24,41772.0,94.9034,95.0964,94.8279,95.0293,41772.0
2020-03-04 15:00:00,113.15,113.46,112.99,113.33,63984.0,94.9537,95.2139,94.8195,95.1048,63984.0
2020-03-04 15:30:00,113.34,115.01,113.34,114.93,178793.0,95.1132,96.5146,95.1132,96.4475,178793.0
2020-03-05 09:30:00,113.06,114.19,112.38,113.48,30817.0,94.8782,95.8265,94.3076,95.2307,30817.0
2020-03-05 10:00:00,113.4,114.26,113.37,113.51,11452.0,95.1635,95.8852,95.1383,95.2558,11452.0
2020-03-05 10:30:00,113.67,114.4,113.67,114.27,19452.0,95.3901,96.0027,95.3901,95.8936,19452.0
2020-03-05 11:00:00,114.21,115.03,114.21,114.86,25496.0,95.8433,96.5314,95.8433,96.3887,25496.0
2020-03-05 11:30:00,114.61,114.61,113.64,113.73,12547.0,96.1789,96.1789,95.3649,95.4405,12547.0
2020-03-05 12:00:00,113.8,113.92,113.45,113.67,12714.0,95.4992,95.5999,95.2055,95.3901,12714.0
2020-03-05 12:30:00,113.64,113.83,113.07,113.75,11419.0,95.3649,95.5244,94.8866,95.4572,11419.0
2020-03-05 13:00:00,113.54,113.73,113.22,113.73,16854.0,95.281,95.4405,95.0125,95.4405,16854.0
2020-03-05 13:30:00,113.78,113.98,113.39,113.66,12563.0,95.4824,95.6503,95.1551,95.3817,12563.0
2020-03-05 14:00:00,113.54,113.56,112.98,113.38,37794.0,95.281,95.2978,94.8111,95.1467,37794.0
2020-03-05 14:30:00,113.42,114.35,113.4,114.15,29788.0,95.1803,95.9608,95.1635,95.7929,29788.0
2020-03-05 15:00:00,114.12,114.25,113.55,113.82,19836.0,95.7677,95.8768,95.2894,95.516,19836.0
2020-03-05 15:30:00,113.74,114.98,113.64,114.79,87660.0,95.4488,96.4894,95.3649,96.33,87660.0
2020-03-06 09:30:00,112.34,112.65,111.63,112.47,49031.0,94.274,94.5341,93.6782,94.3831,49031.0
2020-03-06 10:00:00,112.5,113.21,112.28,113.21,36970.0,94.4083,95.0041,94.2236,95.0041,36970.0
2020-03-06 10:30:00,113.38,114.21,113.16,114.14,40158.0,95.1467,95.8433,94.9621,95.7845,40158.0
2020-03-06 11:00:00,114.18,114.79,113.85,114.6,82121.0,95.8181,96.33,95.5412,96.1705,82121.0
2020-03-06 11:30:00,114.61,114.76,113.38,113.38,36090.0,96.1789,96.3048,95.1467,95.1467,36090.0
2020-03-06 12:00:00,113.27,113.36,112.39,112.48,13320.0,95.0544,95.13,94.3159,94.3915,13320.0
2020-03-06 12:30:00,112.4,113.35,112.32,112.51,16738.0,94.3243,95.1216,94.2572,94.4167,16738.0
2020-03-06 13:00:00,112.6,113.44,112.57,113.18,10154.0,94.4922,95.1971,94.467,94.9789,10154.0
2020-03-06 13:30:00,113.18,113.21,111.97,112.06,9788.0,94.9789,95.0041,93.9635,94.039,9788.0
2020-03-06 14:00:00,111.96,112.06,111.44,111.78,11937.0,93.9551,94.039,93.5187,93.804,11937.0
2020-03-06 14:30:00,111.7,111.89,110.48,110.63,20903.0,93.7369,93.8964,92.7131,92.839,20903.0
2020-03-06 15:00:00,110.49,111.53,110.15,111.14,27039.0,92.7215,93.5943,92.4362,93.267,27039.0
2020-03-06 15:30:00,111.09,114.22,110.98,113.95,96362.0,93.225,95.8517,93.1327,95.6251,96362.0
2020-03-09 09:30:00,107.98,107.98,105.91,106.35,16184.0,90.6151,90.6151,88.878,89.2473,16184.0
2020-03-09 10:00:00,106.55,106.83,105.61,106.05,120572.0,89.4151,89.6501,88.6263,88.9955,120572.0
2020-03-09 10:30:00,106.08,106.33,104.0,104.0,74092.0,89.0207,89.2305,87.2752,87.2752,74092.0
2020-03-09 11:00:00,103.98,104.82,103.58,104.82,79470.0,87.2584,87.9633,86.9227,87.9633,79470.0
2020-03-09 11:30:00,104.7,105.34,104.45,104.61,40212.0,87.8626,88.3997,87.6528,87.7871,40212.0
2020-03-09 12:00:00,104.55,105.26,104.02,104.68,39101.0,87.7367,88.3326,87.292,87.8458,39101.0
2020-03-09 12:30:00,104.68,104.81,103.47,103.56,40112.0,87.8458,87.9549,86.8304,86.9059,40112.0
2020-03-09 13:00:00,103.52,103.6,102.55,102.76,44935.0,86.8724,86.9395,86.0584,86.2346,44935.0
2020-03-09 13:30:00,102.76,102.92,101.63,101.91,38599.0,86.2346,86.3689,85.2863,85.5213,38599.0
2020-03-09 14:00:00,102.06,102.62,101.37,101.45,57450.0,85.6472,86.1171,85.0681,85.1353,57450.0
2020-03-09 14:30:00,101.46,103.89,101.37,103.33,119573.0,85.1437,87.1829,85.0681,86.7129,119573.0
2020-03-09 15:00:00,103.2,103.74,102.53,103.06,49142.0,86.6038,87.057,86.0416,86.4864,49142.0
2020-03-09 15:30:00,102.99,103.73,101.83,102.11,169773.0,86.4276,87.0486,85.4542,85.6891,169773.0
2020-03-10 09:30:00,102.62,104.62,102.38,102.65,53218.0,86.1171,87.7955,85.9157,86.1423,53218.0
2020-03-10 10:00:00,102.84,103.96,102.44,102.58,50088.0,86.3017,87.2416,85.9661,86.0835,50088.0
2020-03-10 10:30:00,102.52,102.58,100.02,100.1,109592.0,86.0332,86.0835,83.9352,84.0024,109592.0
2020-03-10 11:00:00,100.12,100.73,98.19,98.2,73603.0,84.0192,84.5311,82.3995,82.4079,73603.0
2020-03-10 11:30:00,98.28,99.3,98.07,99.08,142492.0,82.4751,83.331,82.2988,83.1464,142492.0
2020-03-10 12:00:00,99.17,100.16,99.08,99.7,46021.0,83.2219,84.0527,83.1464,83.6667,46021.0
2020-03-10 12:30:00,99.69,101.03,99.01,100.54,90222.0,83.6583,84.7828,83.0877,84.3716,90222.0
2020-03-10 13:00:00,100.58,100.85,99.89,100.45,168826.0,84.4052,84.6318,83.8261,84.2961,168826.0
2020-03-10 13:30:00,100.62,100.81,99.27,99.45,64259.0,84.4387,84.5982,83.3058,83.4569,64259.0
2020-03-10 14:00:00,99.45,99.86,99.03,99.66,40141.0,83.4569,83.801,83.1044,83.6331,40141.0
2020-03-10 14:30:00,99.7,100.52,99.61,100.05,125142.0,83.6667,84.3548,83.5912,83.9604,125142.0
2020-03-10 15:00:00,100.12,101.83,100.12,100.97,121818.0,84.0192,85.4542,84.0192,84.7325,121818.0
2020-03-10 15:30:00,101.01,102.52,100.64,102.27,316559.0,84.766,86.0332,84.4555,85.8234,316559.0
2020-03-11 09:30:00,99.76,101.31,97.84,98.37,88663.0,83.717,85.0178,82.1058,82.5506,88663.0
2020-03-11 10:00:00,98.32,98.67,97.32,97.63,60168.0,82.5086,82.8023,81.6694,81.9296,60168.0
2020-03-11 10:30:00,97.64,98.17,97.32,97.61,50341.0,81.938,82.3827,81.6694,81.9128,50341.0
2020-03-11 11:00:00,97.76,98.04,96.27,96.73,45856.0,82.0387,82.2737,80.7883,81.1743,45856.0
2020-03-11 11:30:00,96.78,97.16,95.95,96.56,44195.0,81.2163,81.5352,80.5198,81.0317,44195.0
2020-03-11 12:00:00,96.54,97.17,95.97,95.98,84687.0,81.0149,81.5436,80.5365,80.5449,84687.0
2020-03-11 12:30:00,95.97,96.05,94.98,95.6,64871.0,80.5365,80.6037,79.7057,80.226,64871.0
2020-03-11 13:00:00,95.59,96.46,95.14,96.43,47840.0,80.2176,80.9477,79.84,80.9226,47840.0
2020-03-11 13:30:00,96.39,97.08,95.57,96.93,95522.0,80.889,81.468,80.2009,81.3422,95522.0
2020-03-11 14:00:00,96.95,97.47,96.55,96.67,77469.0,81.3589,81.7953,81.0233,81.124,77469.0
2020-03-11 14:30:00,96.8,97.28,96.07,96.26,103121.0,81.2331,81.6359,80.6205,80.7799,103121.0
2020-03-11 15:00:00,96.34,96.62,94.88,95.01,115503.0,80.847,81.082,79.6218,79.7309,115503.0
2020-03-11 15:30:00,95.03,95.73,94.39,95.32,236202.0,79.7477,80.3351,79.2106,79.9911,236202.0
2020-03-12 09:30:00,88.65,89.19,80.81,83.95,55633.0,74.3937,74.8469,67.8145,70.4495,55633.0
2020-03-12 10:00:00,84.69,87.03,83.64,84.22,217685.0,71.0705,73.0342,70.1894,70.6761,217685.0
2020-03-12 10:30:00,84.24,85.61,83.81,85.51,239134.0,70.6929,71.8426,70.3321,71.7587,239134.0
2020-03-12 11:00:00,85.5,85.52,84.44,85.25,132336.0,71.7503,71.7671,70.8607,71.5405,132336.0
2020-03-12 11:30:00,85.28,85.86,84.07,84.34,80241.0,71.5657,72.0524,70.5502,70.7768,80241.0
2020-03-12 12:00:00,84.3,85.48,84.2,85.39,94640.0,70.7433,71.7335,70.6593,71.658,94640.0
2020-03-12 12:30:00,85.31,88.07,84.88,87.95,126011.0,71.5908,73.907,71.23,73.8063,126011.0
2020-03-12 13:00:00,87.97,92.76,87.78,89.09,179260.0,73.8231,77.8428,73.6636,74.7629,179260.0
2020-03-12 13:30:00,89.1,89.37,86.89,87.07,67884.0,74.7713,74.9979,72.9167,73.0678,67884.0
2020-03-12 14:00:00,87.1,87.27,85.33,85.56,78242.0,73.093,73.2356,71.6076,71.8006,78242.0
2020-03-12 14:30:00,85.54,87.8,85.5,86.26,226666.0,71.7838,73.6804,71.7503,72.3881,226666.0
2020-03-12 15:00:00,86.26,86.74,85.43,86.05,91674.0,72.3881,72.7909,71.6915,72.2118,91674.0
2020-03-12 15:30:00,86.05,88.54,85.77,87.49,276747.0,72.2118,74.3014,71.9769,73.4203,276747.0
2020-03-13 09:30:00,92.0,92.7,91.2,91.46,136422.0,77.205,77.7924,76.5336,76.7518,136422.0
2020-03-13 10:00:00,91.55,92.38,90.95,91.95,150279.0,76.8273,77.5239,76.3238,77.163,150279.0
2020-03-13 10:30:00,92.03,92.29,89.51,89.56,88025.0,77.2302,77.4483,75.1154,75.1574,88025.0
2020-03-13 11:00:00,89.33,89.68,88.08,88.09,69115.0,74.9644,75.2581,73.9154,73.9238,69115.0
2020-03-13 11:30:00,88.26,88.26,86.76,86.94,53672.0,74.0664,74.0664,72.8076,72.9587,53672.0
2020-03-13 12:00:00,86.91,87.44,86.29,87.44,96442.0,72.9335,73.3783,72.4132,73.3783,96442.0
2020-03-13 12:30:00,87.39,90.72,87.35,90.33,38792.0,73.3363,76.1308,73.3028,75.8035,38792.0
2020-03-13 13:00:00,90.32,90.78,89.17,90.76,27961.0,75.7951,76.1812,74.8301,76.1644,27961.0
2020-03-13 13:30:00,90.7,91.08,90.25,90.47,34141.0,76.114,76.4329,75.7364,75.921,34141.0
2020-03-13 14:00:00,90.47,90.84,90.08,90.7,51223.0,75.921,76.2315,75.5937,76.114,51223.0
2020-03-13 14:30:00,90.7,91.45,90.05,91.43,55825.0,76.114,76.7434,75.5686,76.7266,55825.0
2020-03-13 15:00:00,91.45,92.32,91.0,92.31,43135.0,76.7434,77.4735,76.3658,77.4651,43135.0
2020-03-13 15:30:00,92.3,96.75,92.01,95.96,212084.0,77.4567,81.1911,77.2134,80.5281,212084.0
2020-03-16 09:30:00,86.32,87.42,85.54,86.31,61556.0,72.4384,73.3615,71.7838,72.43,61556.0
2020-03-16 10:00:00,86.4,86.73,85.13,86.61,84685.0,72.5055,72.7825,71.4398,72.6818,84685.0
2020-03-16 10:30:00,86.58,87.49,85.74,85.89,45428.0,72.6566,73.4203,71.9517,72.0776,45428.0
2020-03-16 11:00:00,85.83,87.54,85.34,86.96,31230.0,72.0272,73.4622,71.616,72.9755,31230.0
2020-03-16 11:30:00,86.98,87.19,85.56,85.84,54373.0,72.9923,73.1685,71.8006,72.0356,54373.0
2020-03-16 12:00:00,85.86,86.14,84.96,85.13,41789.0,72.0524,72.2874,71.2971,71.4398,41789.0
2020-03-16 12:30:00,84.97,85.59,84.68,84.68,34177.0,71.3055,71.8258,71.0621,71.0621,34177.0
2020-03-16 13:00:00,84.69,84.99,84.38,84.76,43575.0,71.0705,71.3223,70.8104,71.1293,43575.0
2020-03-16 13:30:00,84.72,84.85,83.68,84.85,51543.0,71.0957,71.2048,70.223,71.2048,51543.0
2020-03-16 14:00:00,84.69,85.32,84.18,85.09,54845.0,71.0705,71.5992,70.6426,71.4062,54845.0
2020-03-16 14:30:00,85.11,86.21,84.54,84.98,75495.0,71.423,72.3461,70.9447,71.3139,75495.0
2020-03-16 15:00:00,85.02,85.12,82.92,83.05,63744.0,71.3475,71.4314,69.5852,69.6943,63744.0
2020-03-16 15:30:00,82.91,83.0,78.79,78.8,253501.0,69.5768,69.6523,66.1193,66.1277,253501.0
2020-03-17 09:30:00,80.21,80.87,77.03,80.12,115523.0,67.311,67.8649,64.6424,67.2355,115523.0
2020-03-17 10:00:00,80.02,81.78,79.49,80.19,88693.0,67.1515,68.6285,66.7068,67.2942,88693.0
2020-03-17 10:30:00,80.21,81.53,79.41,81.53,79663.0,67.311,68.4187,66.6396,68.4187,79663.0
2020-03-17 11:00:00,81.51,82.87,81.16,82.24,55405.0,68.4019,69.5432,68.1082,69.0145,55405.0
2020-03-17 11:30:00,82.52,83.5,81.9,83.16,47546.0,69.2495,70.0719,68.7292,69.7866,47546.0
2020-03-17 12:00:00,83.23,84.68,82.34,82.34,55268.0,69.8453,71.0621,69.0985,69.0985,55268.0
2020-03-17 12:30:00,82.4,82.65,81.93,82.26,55274.0,69.1488,69.3586,68.7544,69.0313,55274.0
2020-03-17 13:00:00,82.36,82.96,81.26,82.12,67725.0,69.1152,69.6187,68.1921,68.9138,67725.0
2020-03-17 13:30:00,82.08,84.26,81.95,84.0,53852.0,68.8803,70.7097,68.7712,70.4915,53852.0
2020-03-17 14:00:00,83.97,85.18,83.57,84.65,60578.0,70.4663,71.4817,70.1307,71.037,60578.0
2020-03-17 14:30:00,84.65,85.14,83.64,83.91,74120.0,71.037,71.4482,70.1894,70.416,74120.0
2020-03-17 15:00:00,83.89,83.95,82.7,83.22,77144.0,70.3992,70.4495,69.4006,69.8369,77144.0
2020-03-17 15:30:00,83.15,86.46,83.15,86.21,270212.0,69.7782,72.5559,69.7782,72.3461,270212.0
2020-03-18 09:30:00,80.93,82.35,78.27,81.66,86132.0,67.9152,69.1068,65.683,68.5278,86132.0
2020-03-18 10:00:00,82.11,83.23,79.24,79.7,94251.0,68.9054,69.8453,66.497,66.883,94251.0
2020-03-18 10:30:00,79.58,80.7,78.95,79.01,63383.0,66.7823,67.7222,66.2536,66.304,63383.0
2020-03-18 11:00:00,78.65,79.16,77.16,77.16,29952.0,66.0019,66.4298,64.7515,64.7515,29952.0
2020-03-18 11:30:00,77.16,77.95,76.81,77.74,35672.0,64.7515,65.4144,64.4578,65.2382,35672.0
2020-03-18 12:00:00,77.8,78.3,76.83,77.14,27399.0,65.2886,65.7081,64.4745,64.7347,27399.0
2020-03-18 12:30:00,77.01,77.15,74.1,74.29,52696.0,64.6256,64.7431,62.1836,62.343,52696.0
2020-03-18 13:00:00,74.3,74.49,71.49,71.65,47345.0,62.3514,62.5109,59.9933,60.1276,47345.0
2020-03-18 13:30:00,71.65,72.33,70.75,71.74,78394.0,60.1276,60.6982,59.3723,60.2031,78394.0
2020-03-18 14:00:00,71.67,72.26,71.35,71.35,104577.0,60.1444,60.6395,59.8758,59.8758,104577.0
2020-03-18 14:30:00,71.36,74.63,71.18,74.58,55743.0,59.8842,62.6283,59.7332,62.5864,55743.0
2020-03-18 15:00:00,74.63,76.32,73.74,75.9,95951.0,62.6283,64.0466,61.8815,63.6941,95951.0
2020-03-18 15:30:00,75.88,77.78,74.94,77.22,258884.0,63.6773,65.2718,62.8885,64.8018,258884.0
2020-03-19 09:30:00,76.97,78.31,75.09,77.68,69774.0,64.592,65.7165,63.0144,65.1879,69774.0
2020-03-19 10:00:00,78.48,79.99,77.85,79.37,53539.0,65.8592,67.1264,65.3305,66.6061,53539.0
2020-03-19 10:30:00,79.35,80.45,79.08,79.65,112719.0,66.5893,67.5124,66.3627,66.841,112719.0
2020-03-19 11:00:00,79.65,80.32,79.01,80.0,99219.0,66.841,67.4033,66.304,67.1348,99219.0
2020-03-19 11:30:00,79.89,79.89,78.68,78.81,93560.0,67.0425,67.0425,66.027,66.1361,93560.0
2020-03-19 12:00:00,78.78,79.28,77.32,77.76,72065.0,66.111,66.5305,64.8857,65.255,72065.0
2020-03-19 12:30:00,77.59,78.24,76.35,76.99,43985.0,65.1123,65.6578,64.0717,64.6088,43985.0
2020-03-19 13:00:00,77.14,77.24,75.95,77.0,74502.0,64.7347,64.8186,63.7361,64.6172,74502.0
2020-03-19 13:30:00,77.0,78.53,76.93,77.92,88773.0,64.6172,65.9012,64.5585,65.3893,88773.0
2020-03-19 14:00:00,77.89,78.03,76.12,76.94,86535.0,65.3641,65.4816,63.8787,64.5669,86535.0
2020-03-19 14:30:00,76.82,77.49,76.72,76.74,106802.0,64.4662,65.0284,64.3822,64.399,106802.0
2020-03-19 15:00:00,76.57,77.74,75.32,77.58,92458.0,64.2564,65.2382,63.2074,65.1039,92458.0
2020-03-19 15:30:00,77.58,78.78,76.6,77.63,265140.0,65.1039,66.111,64.2815,65.1459,265140.0
2020-03-20 09:30:00,77.73,78.15,75.7,75.97,127271.0,65.2298,65.5823,63.5263,63.7528,127271.0
2020-03-20 10:00:00,76.3,77.43,76.02,76.81,23121.0,64.0298,64.9781,63.7948,64.4578,23121.0
2020-03-20 10:30:00,76.8,78.41,76.61,77.67,31201.0,64.4494,65.8005,64.2899,65.1795,31201.0
2020-03-20 11:00:00,77.59,78.14,75.23,76.08,29571.0,65.1123,65.5739,63.1319,63.8452,29571.0
2020-03-20 11:30:00,75.6,75.82,73.52,73.83,36889.0,63.4424,63.627,61.6968,61.957,36889.0
2020-03-20 12:00:00,73.83,74.11,72.45,72.86,25601.0,61.957,62.192,60.7989,61.143,25601.0
2020-03-20 12:30:00,73.04,75.51,73.04,74.88,28779.0,61.294,63.3668,61.294,62.8381,28779.0
2020-03-20 13:00:00,74.65,75.98,74.42,75.39,22732.0,62.6451,63.7612,62.4521,63.2661,22732.0
2020-03-20 13:30:00,75.05,77.03,75.05,76.45,41638.0,62.9808,64.6424,62.9808,64.1557,41638.0
2020-03-20 14:00:00,76.03,76.38,74.87,75.03,19921.0,63.8032,64.0969,62.8297,62.964,19921.0
2020-03-20 14:30:00,75.27,75.28,73.95,74.54,27330.0,63.1654,63.1738,62.0577,62.5528,27330.0
2020-03-20 15:00:00,74.7,74.92,72.47,74.15,39151.0,62.6871,62.8717,60.8157,62.2255,39151.0
2020-03-20 15:30:00,74.27,74.47,69.37,71.04,164255.0,62.3262,62.4941,58.2142,59.6157,164255.0
2020-03-23 09:30:00,70.76,70.76,65.79,67.74,40832.0,59.3807,59.3807,55.21,56.8464,40832.0
2020-03-23 10:00:00,67.88,68.16,65.03,66.19,54055.0,56.9638,57.1988,54.5722,55.5456,54055.0
2020-03-23 10:30:00,65.88,66.59,65.04,65.13,61398.0,55.2855,55.8813,54.5806,54.6561,61398.0
2020-03-23 11:00:00,65.2,65.35,63.82,63.82,18966.0,54.7148,54.8407,53.5568,53.5568,18966.0
2020-03-23 11:30:00,63.99,64.01,62.52,63.43,32485.0,53.6994,53.7162,52.4658,53.2295,32485.0
2020-03-23 12:00:00,63.37,64.94,62.48,64.92,58393.0,53.1791,54.4966,52.4322,54.4799,58393.0
2020-03-23 12:30:00,64.84,66.67,64.73,66.42,74924.0,54.4127,55.9484,54.3204,55.7386,74924.0
2020-03-23 13:00:00,66.48,66.54,65.27,65.39,46537.0,55.789,55.8393,54.7736,54.8743,46537.0
2020-03-23 13:30:00,65.27,66.08,64.67,64.98,33218.0,54.7736,55.4533,54.2701,54.5302,33218.0
2020-03-23 14:00:00,64.97,65.9,64.5,65.68,18800.0,54.5218,55.3023,54.1274,55.1176,18800.0
2020-03-23 14:30:00,65.79,65.9,64.95,65.0,37345.0,55.21,55.3023,54.505,54.547,37345.0
2020-03-23 15:00:00,65.1,65.32,64.36,64.84,63962.0,54.6309,54.8155,54.0099,54.4127,63962.0
2020-03-23 15:30:00,64.84,67.68,64.8,67.55,237261.0,54.4127,56.796,54.3792,56.6869,237261.0
2020-03-24 09:30:00,69.87,71.67,69.45,69.47,55946.0,58.6338,60.1444,58.2814,58.2981,55946.0
2020-03-24 10:00:00,69.4,70.68,69.22,70.13,28318.0,58.2394,59.3136,58.0884,58.852,28318.0
2020-03-24 10:30:00,70.28,71.12,69.64,69.86,34787.0,58.9779,59.6828,58.4408,58.6254,34787.0
2020-03-24 11:00:00,69.54,70.16,69.02,69.73,54901.0,58.3569,58.8772,57.9205,58.5163,54901.0
2020-03-24 11:30:00,69.67,69.84,67.76,68.74,36801.0,58.466,58.6086,56.8631,57.6855,36801.0
2020-03-24 12:00:00,68.88,69.6,68.6,69.6,38750.0,57.803,58.4072,57.5681,58.4072,38750.0
2020-03-24 12:30:00,69.57,70.47,68.58,68.72,49376.0,58.3821,59.1373,57.5513,57.6688,49376.0
2020-03-24 13:00:00,68.44,68.64,67.75,68.47,20208.0,57.4338,57.6016,56.8548,57.459,20208.0
2020-03-24 13:30:00,68.54,68.81,67.47,67.47,26725.0,57.5177,57.7443,56.6198,56.6198,26725.0
2020-03-24 14:00:00,67.59,67.73,66.81,67.3,42207.0,56.7205,56.838,56.0659,56.4771,42207.0
2020-03-24 14:30:00,67.25,67.96,67.09,67.68,65673.0,56.4352,57.031,56.3009,56.796,65673.0
2020-03-24 15:00:00,67.72,67.99,67.14,67.82,82957.0,56.8296,57.0562,56.3428,56.9135,82957.0
2020-03-24 15:30:00,67.88,70.33,67.43,70.23,306071.0,56.9638,59.0198,56.5862,58.9359,306071.0
2020-03-25 09:30:00,70.03,71.18,69.35,69.46,38360.0,58.7681,59.7332,58.1974,58.2898,38360.0
2020-03-25 10:00:00,69.67,70.89,69.11,70.54,23721.0,58.466,59.4898,57.996,59.1961,23721.0
2020-03-25 10:30:00,70.85,72.21,70.17,71.37,28382.0,59.4562,60.5975,58.8856,59.8926,28382.0
2020-03-25 11:00:00,71.84,73.03,71.57,72.4,17359.0,60.287,61.2856,60.0604,60.757,17359.0
2020-03-25 11:30:00,72.34,72.5,71.63,72.31,50723.0,60.7066,60.8409,60.1108,60.6814,50723.0
2020-03-25 12:00:00,72.45,74.45,71.95,73.81,58288.0,60.7989,62.4773,60.3793,61.9402,58288.0
2020-03-25 12:30:00,73.76,75.62,73.5,74.88,30549.0,61.8983,63.4591,61.6801,62.8381,30549.0
2020-03-25 13:00:00,75.26,76.6,75.26,76.6,23555.0,63.157,64.2815,63.157,64.2815,23555.0
2020-03-25 13:30:00,76.38,77.56,75.91,76.43,50416.0,64.0969,65.0872,63.7025,64.1389,50416.0
2020-03-25 14:00:00,76.45,77.9,75.38,76.98,86660.0,64.1557,65.3725,63.2577,64.6004,86660.0
2020-03-25 14:30:00,77.03,78.08,75.39,77.16,78119.0,64.6424,65.5235,63.2661,64.7515,78119.0
2020-03-25 15:00:00,77.71,78.07,76.48,76.79,94500.0,65.213,65.5151,64.1808,64.441,94500.0
2020-03-25 15:30:00,76.64,77.74,73.68,74.22,181716.0,64.3151,65.2382,61.8311,62.2843,181716.0
2020-03-26 09:30:00,75.19,76.74,73.12,75.0,38430.0,63.0983,64.399,61.3612,62.9388,38430.0
2020-03-26 10:00:00,75.1,78.67,74.4,78.39,36469.0,63.0228,66.0186,62.4353,65.7837,36469.0
2020-03-26 10:30:00,78.24,78.97,76.25,78.87,39093.0,65.6578,66.2704,63.9878,66.1865,39093.0
2020-03-26 11:00:00,78.69,79.06,77.85,79.0,18840.0,66.0354,66.3459,65.3305,66.2956,18840.0
2020-03-26 11:30:00,79.0,79.23,77.7,78.42,32607.0,66.2956,66.4886,65.2046,65.8089,32607.0
2020-03-26 12:00:00,78.59,79.12,77.59,78.76,32852.0,65.9515,66.3963,65.1123,66.0942,32852.0
2020-03-26 12:30:00,78.77,80.63,78.36,78.8,70259.0,66.1026,67.6634,65.7585,66.1277,70259.0
2020-03-26 13:00:00,78.83,79.16,78.21,78.43,75728.0,66.1529,66.4298,65.6326,65.8172,75728.0
2020-03-26 13:30:00,78.4,78.94,78.19,78.41,53236.0,65.7921,66.2452,65.6158,65.8005,53236.0
2020-03-26 14:00:00,78.48,78.51,77.68,78.0,56373.0,65.8592,65.8844,65.1879,65.4564,56373.0
2020-03-26 14:30:00,78.13,79.64,78.08,79.29,46822.0,65.5655,66.8327,65.5235,66.5389,46822.0
2020-03-26 15:00:00,79.15,80.21,78.74,80.2,53460.0,66.4215,67.311,66.0774,67.3026,53460.0
2020-03-26 15:30:00,80.33,81.92,79.14,81.65,179189.0,67.4117,68.746,66.4131,68.5194,179189.0
2020-03-27 09:30:00,78.52,80.36,77.63,80.05,44504.0,65.8928,67.4369,65.1459,67.1767,44504.0
2020-03-27 10:00:00,79.92,81.25,79.75,80.08,41012.0,67.0676,68.1837,66.925,67.2019,41012.0
2020-03-27 10:30:00,80.31,83.81,79.66,83.06,31077.0,67.3949,70.3321,66.8494,69.7027,31077.0
2020-03-27 11:00:00,83.14,84.43,82.34,84.18,37636.0,69.7698,70.8523,69.0985,70.6426,37636.0
2020-03-27 11:30:00,83.91,84.27,83.05,84.03,41597.0,70.416,70.7181,69.6943,70.5167,41597.0
2020-03-27 12:00:00,83.74,84.53,83.57,84.09,26900.0,70.2733,70.9363,70.1307,70.567,26900.0
2020-03-27 12:30:00,83.91,85.2,83.91,84.78,23146.0,70.416,71.4985,70.416,71.1461,23146.0
2020-03-27 13:00:00,84.84,86.74,84.53,84.72,75901.0,71.1964,72.7909,70.9363,71.0957,75901.0
2020-03-27 13:30:00,84.81,86.37,84.72,85.9,19959.0,71.1712,72.4804,71.0957,72.086,19959.0
2020-03-27 14:00:00,85.91,86.69,85.56,86.4,27650.0,72.0943,72.7489,71.8006,72.5055,27650.0
2020-03-27 14:30:00,86.38,87.65,86.35,87.65,30555.0,72.4888,73.5545,72.4636,73.5545,30555.0
2020-03-27 15:00:00,87.48,89.28,87.42,88.84,50292.0,73.4119,74.9224,73.3615,74.5532,50292.0
2020-03-27 15:30:00,88.83,89.14,84.83,85.83,233490.0,74.5448,74.8049,71.188,72.0272,233490.0
2020-03-30 09:30:00,85.98,87.42,79.36,81.28,75650.0,72.8717,74.0921,67.2609,68.8882,75650.0
2020-03-30 10:00:00,81.28,81.68,78.77,78.97,50853.0,68.8882,69.2272,66.7609,66.9304,50853.0
2020-03-30 10:30:00,79.13,79.49,77.74,78.61,41631.0,67.066,67.3711,65.8879,66.6253,41631.0
2020-03-30 11:00:00,78.56,80.6,78.54,80.02,67605.0,66.5829,68.3119,66.566,67.8203,67605.0
2020-03-30 11:30:00,80.03,80.27,78.84,79.22,61725.0,67.8288,68.0322,66.8202,67.1423,61725.0
2020-03-30 12:00:00,79.14,80.12,78.82,80.01,30033.0,67.0745,67.9051,66.8033,67.8118,30033.0
2020-03-30 12:30:00,79.91,80.01,79.39,79.47,46752.0,67.7271,67.8118,67.2864,67.3542,46752.0
2020-03-30 13:00:00,79.43,80.33,79.25,80.08,65453.0,67.3203,68.0831,67.1677,67.8712,65453.0
2020-03-30 13:30:00,80.0,80.34,79.82,80.09,54561.0,67.8034,68.0915,67.6508,67.8796,54561.0
2020-03-30 14:00:00,80.0,80.71,79.91,80.69,69609.0,67.8034,68.4051,67.7271,68.3882,69609.0
2020-03-30 14:30:00,80.64,81.47,80.38,81.31,38815.0,68.3458,69.0493,68.1254,68.9137,38815.0
2020-03-30 15:00:00,81.37,82.66,81.26,82.42,78844.0,68.9645,70.0578,68.8713,69.8544,78844.0
2020-03-30 15:30:00,82.41,83.98,82.4,83.35,239295.0,69.8459,71.1766,69.8375,70.6426,239295.0
2020-03-31 09:30:00,82.85,82.85,79.01,79.01,34401.0,70.2189,70.2189,66.9643,66.9643,34401.0
2020-03-31 10:00:00,79.06,80.92,79.04,80.77,42144.0,67.0067,68.5831,66.9897,68.456,42144.0
2020-03-31 10:30:00,80.69,81.54,80.66,81.41,48200.0,68.3882,69.1086,68.3627,68.9984,48200.0
2020-03-31 11:00:00,81.39,81.39,79.8,80.25,56020.0,68.9815,68.9815,67.6339,68.0153,56020.0
2020-03-31 11:30:00,80.11,80.78,78.84,78.88,49850.0,67.8966,68.4645,66.8202,66.8541,49850.0
2020-03-31 12:00:00,78.88,79.1,78.13,78.19,43253.0,66.8541,67.0406,66.2185,66.2693,43253.0
2020-03-31 12:30:00,78.07,78.59,77.67,77.98,43893.0,66.1676,66.6083,65.8286,66.0913,43893.0
2020-03-31 13:00:00,78.04,78.59,78.03,78.49,30183.0,66.1422,66.6083,66.1337,66.5236,30183.0
2020-03-31 13:30:00,78.39,78.85,78.11,78.55,30375.0,66.4388,66.8287,66.2015,66.5744,30375.0
2020-03-31 14:00:00,78.53,78.57,77.77,78.29,30015.0,66.5575,66.5914,65.9134,66.3541,30015.0
2020-03-31 14:30:00,78.29,79.73,78.24,78.76,55038.0,66.3541,67.5745,66.3117,66.7524,55038.0
2020-03-31 15:00:00,78.87,79.06,76.85,77.15,89231.0,66.8456,67.0067,65.1336,65.3879,89231.0
2020-03-31 15:30:00,77.13,80.06,77.12,79.43,181832.0,65.3709,67.8542,65.3624,67.3203,181832.0
2020-04-01 09:30:00,75.78,76.22,73.27,75.38,56310.0,64.2267,64.5997,62.0994,63.8877,56310.0
2020-04-01 10:00:00,75.27,75.28,71.38,71.7,48574.0,63.7945,63.803,60.4976,60.7688,48574.0
2020-04-01 10:30:00,71.66,72.3,71.28,71.51,55854.0,60.7349,61.2773,60.4128,60.6077,55854.0
2020-04-01 11:00:00,71.44,74.0,71.37,73.6,65880.0,60.5484,62.7181,60.4891,62.3791,65880.0
2020-04-01 11:30:00,73.58,73.94,72.9,73.78,71560.0,62.3622,62.6673,61.7858,62.5317,71560.0
2020-04-01 12:00:00,73.92,73.92,72.52,72.91,53821.0,62.6503,62.6503,61.4638,61.7943,53821.0
2020-04-01 12:30:00,72.76,72.94,71.96,72.48,25782.0,61.6672,61.8197,60.9891,61.4299,25782.0
2020-04-01 13:00:00,72.39,72.63,71.79,72.3,41867.0,61.3536,61.557,60.8451,61.2773,41867.0
2020-04-01 13:30:00,72.39,73.23,71.9,73.03,25568.0,61.3536,62.0655,60.9383,61.896,25568.0
2020-04-01 14:00:00,73.04,73.19,72.11,72.17,36116.0,61.9045,62.0316,61.1163,61.1671,36116.0
2020-04-01 14:30:00,72.15,73.53,72.1,72.99,28969.0,61.1502,62.3198,61.1078,61.8621,28969.0
2020-04-01 15:00:00,73.08,73.22,72.44,72.67,33755.0,61.9384,62.057,61.396,61.5909,33755.0
2020-04-01 15:30:00,72.77,74.83,72.77,74.06,163511.0,61.6756,63.4216,61.6756,62.769,163511.0
2020-04-02 09:30:00,73.19,76.02,73.19,75.75,17789.0,62.0316,64.4302,62.0316,64.2013,17789.0
2020-04-02 10:00:00,75.97,76.38,74.58,75.78,27680.0,64.3878,64.7353,63.2097,64.2267,27680.0
2020-04-02 10:30:00,76.03,77.65,76.03,76.56,27930.0,64.4386,65.8116,64.4386,64.8878,27930.0
2020-04-02 11:00:00,76.55,76.66,74.16,74.16,60868.0,64.8794,64.9726,62.8537,62.8537,60868.0
2020-04-02 11:30:00,74.22,74.53,73.49,73.78,31443.0,62.9046,63.1673,62.2859,62.5317,31443.0
2020-04-02 12:00:00,73.72,74.08,73.15,73.26,16229.0,62.4808,62.7859,61.9977,62.0909,16229.0
2020-04-02 12:30:00,73.33,73.69,73.16,73.47,18602.0,62.1503,62.4554,62.0062,62.2689,18602.0
2020-04-02 13:00:00,73.32,73.78,72.79,72.79,40262.0,62.1418,62.5317,61.6926,61.6926,40262.0
2020-04-02 13:30:00,72.78,73.09,72.32,72.36,15205.0,61.6841,61.9469,61.2942,61.3281,15205.0
2020-04-02 14:00:00,72.42,72.49,71.59,71.93,29266.0,61.379,61.4383,60.6755,60.9637,29266.0
2020-04-02 14:30:00,72.03,72.37,71.53,72.16,31931.0,61.0485,61.3366,60.6247,61.1586,31931.0
2020-04-02 15:00:00,72.22,72.49,71.86,72.16,35938.0,61.2095,61.4383,60.9044,61.1586,35938.0
2020-04-02 15:30:00,72.2,72.84,71.37,72.39,137457.0,61.1925,61.735,60.4891,61.3536,137457.0
2020-04-03 09:30:00,71.49,74.2,71.22,73.54,41003.0,60.5908,62.8876,60.362,62.3282,41003.0
2020-04-03 10:00:00,73.76,73.97,72.52,72.65,22714.0,62.5147,62.6927,61.4638,61.5739,22714.0
2020-04-03 10:30:00,72.76,72.94,72.26,72.54,20040.0,61.6672,61.8197,61.2434,61.4807,20040.0
2020-04-03 11:00:00,72.54,72.65,71.82,72.18,26267.0,61.4807,61.5739,60.8705,61.1756,26267.0
2020-04-03 11:30:00,72.03,72.03,71.06,71.66,21545.0,61.0485,61.0485,60.2263,60.7349,21545.0
2020-04-03 12:00:00,71.67,71.68,70.49,71.67,29151.0,60.7433,60.7518,59.7432,60.7433,29151.0
2020-04-03 12:30:00,71.7,71.87,71.22,71.46,20761.0,60.7688,60.9129,60.362,60.5654,20761.0
2020-04-03 13:00:00,71.37,71.38,70.9,70.98,47864.0,60.4891,60.4976,60.0907,60.1585,47864.0
2020-04-03 13:30:00,70.74,72.17,70.37,71.62,25975.0,59.9551,61.1671,59.6415,60.701,25975.0
2020-04-03 14:00:00,71.67,71.78,71.06,71.48,51851.0,60.7433,60.8366,60.2263,60.5823,51851.0
2020-04-03 14:30:00,71.44,72.47,71.4,72.42,127331.0,60.5484,61.4214,60.5145,61.379,127331.0
2020-04-03 15:00:00,72.44,72.99,71.63,71.87,48584.0,61.396,61.8621,60.7094,60.9129,48584.0
2020-04-03 15:30:00,71.91,72.55,71.1,72.03,190858.0,60.9468,61.4892,60.2602,61.0485,190858.0
2020-04-06 09:30:00,76.53,78.22,74.92,78.13,48445.0,64.8624,66.2947,63.4979,66.2185,48445.0
2020-04-06 10:00:00,78.09,81.07,77.88,79.34,48091.0,66.1846,68.7102,66.0066,67.244,48091.0
2020-04-06 10:30:00,79.35,79.35,77.37,78.52,54957.0,67.2525,67.2525,65.5743,66.549,54957.0
2020-04-06 11:00:00,78.51,78.66,77.03,78.13,40121.0,66.5405,66.6677,65.2862,66.2185,40121.0
2020-04-06 11:30:00,78.4,79.01,77.79,78.95,49683.0,66.4473,66.9643,65.9303,66.9135,49683.0
2020-04-06 12:00:00,78.94,80.02,78.91,79.45,37170.0,66.905,67.8203,66.8796,67.3372,37170.0
2020-04-06 12:30:00,79.39,79.82,79.19,79.66,24296.0,67.2864,67.6508,67.1169,67.5152,24296.0
2020-04-06 13:00:00,79.75,79.96,79.33,79.75,49833.0,67.5915,67.7695,67.2355,67.5915,49833.0
2020-04-06 13:30:00,79.82,80.33,79.35,79.35,34573.0,67.6508,68.0831,67.2525,67.2525,34573.0
2020-04-06 14:00:00,79.42,79.42,78.13,78.66,19207.0,67.3118,67.3118,66.2185,66.6677,19207.0
2020-04-06 14:30:00,78.65,79.07,78.31,78.97,22308.0,66.6592,67.0152,66.371,66.9304,22308.0
2020-04-06 15:00:00,78.81,78.94,78.12,78.57,48015.0,66.7948,66.905,66.21,66.5914,48015.0
2020-04-06 15:30:00,78.57,81.23,78.4,79.94,153781.0,66.5914,68.8458,66.4473,67.7525,153781.0
2020-04-07 09:30:00,84.76,85.86,82.48,85.21,47073.0,71.8377,72.77,69.9053,72.2191,47073.0
2020-04-07 10:00:00,85.13,85.3,82.24,83.17,35619.0,72.1513,72.2953,69.7019,70.4901,35619.0
2020-04-07 10:30:00,83.25,84.27,81.76,82.54,50574.0,70.5579,71.4224,69.295,69.9561,50574.0
2020-04-07 11:00:00,82.57,84.01,82.4,83.03,47587.0,69.9816,71.202,69.8375,70.3714,47587.0
2020-04-07 11:30:00,83.07,84.42,83.07,83.88,40749.0,70.4053,71.5495,70.4053,71.0918,40749.0
2020-04-07 12:00:00,83.96,84.47,83.84,84.47,21701.0,71.1596,71.5919,71.0579,71.5919,21701.0
2020-04-07 12:30:00,84.57,84.7,83.92,84.31,64444.0,71.6766,71.7868,71.1257,71.4563,64444.0
2020-04-07 13:00:00,84.35,84.49,83.48,83.98,58316.0,71.4902,71.6088,70.7528,71.1766,58316.0
2020-04-07 13:30:00,84.01,84.48,82.9,82.92,79540.0,71.202,71.6004,70.2612,70.2782,79540.0
2020-04-07 14:00:00,82.91,82.91,81.82,82.05,42529.0,70.2697,70.2697,69.3459,69.5408,42529.0
2020-04-07 14:30:00,81.94,82.03,80.54,80.94,59092.0,69.4476,69.5239,68.261,68.6001,59092.0
2020-04-07 15:00:00,80.94,81.7,80.16,80.29,40566.0,68.6001,69.2442,67.939,68.0492,40566.0
2020-04-07 15:30:00,80.37,82.04,80.26,80.29,121729.0,68.117,69.5324,68.0237,68.0492,121729.0
2020-04-08 09:30:00,80.98,82.12,79.71,81.69,63006.0,68.634,69.6002,67.5576,69.2357,63006.0
2020-04-08 10:00:00,81.75,82.53,81.42,81.56,72522.0,69.2866,69.9477,69.0069,69.1255,72522.0
2020-04-08 10:30:00,81.58,83.02,81.46,81.58,37475.0,69.1425,70.3629,69.0408,69.1425,37475.0
2020-04-08 11:00:00,81.46,82.34,81.19,81.94,26017.0,69.0408,69.7866,68.8119,69.4476,26017.0
2020-04-08 11:30:00,81.97,82.82,81.84,81.96,26874.0,69.473,70.1934,69.3628,69.4646,26874.0
2020-04-08 12:00:00,82.05,82.59,81.71,82.04,29044.0,69.5408,69.9985,69.2527,69.5324,29044.0
2020-04-08 12:30:00,81.99,83.11,81.99,82.56,16717.0,69.49,70.4392,69.49,69.9731,16717.0
2020-04-08 13:00:00,82.4,83.58,82.32,83.11,26568.0,69.8375,70.8376,69.7697,70.4392,26568.0
2020-04-08 13:30:00,83.13,83.45,82.81,83.38,32185.0,70.4562,70.7274,70.185,70.6681,32185.0
2020-04-08 14:00:00,83.51,84.8,83.48,84.56,22736.0,70.7782,71.8716,70.7528,71.6682,22736.0
2020-04-08 14:30:00,84.6,84.96,84.04,84.31,21517.0,71.7021,72.0072,71.2274,71.4563,21517.0
2020-04-08 15:00:00,84.27,84.89,83.79,84.58,73824.0,71.4224,71.9479,71.0156,71.6851,73824.0
2020-04-08 15:30:00,84.66,86.45,84.42,85.75,169777.0,71.7529,73.27,71.5495,72.6767,169777.0
2020-04-09 09:30:00,87.8,89.63,87.64,89.58,47944.0,74.4142,75.9652,74.2786,75.9228,47944.0
2020-04-09 10:00:00,89.66,90.35,88.76,89.52,36525.0,75.9906,76.5754,75.2278,75.872,36525.0
2020-04-09 10:30:00,89.3,89.84,88.75,89.55,28517.0,75.6855,76.1432,75.2194,75.8974,28517.0
2020-04-09 11:00:00,89.55,90.32,88.49,90.19,46547.0,75.8974,76.55,74.999,76.4398,46547.0
2020-04-09 11:30:00,90.31,90.95,89.81,90.95,22715.0,76.5415,77.084,76.1178,77.084,22715.0
2020-04-09 12:00:00,90.95,91.08,89.3,89.76,24576.0,77.084,77.1941,75.6855,76.0754,24576.0
2020-04-09 12:30:00,89.67,90.33,89.54,90.22,35213.0,75.9991,76.5585,75.8889,76.4653,35213.0
2020-04-09 13:00:00,90.2,90.28,89.21,89.5,19462.0,76.4483,76.5161,75.6092,75.855,19462.0
2020-04-09 13:30:00,89.5,89.95,89.22,89.6,29717.0,75.855,76.2364,75.6177,75.9398,29717.0
2020-04-09 14:00:00,89.52,89.6,88.88,89.34,19266.0,75.872,75.9398,75.3295,75.7194,19266.0
2020-04-09 14:30:00,89.33,89.65,87.71,88.52,38808.0,75.7109,75.9822,74.3379,75.0244,38808.0
2020-04-09 15:00:00,88.34,89.07,88.05,88.49,25550.0,74.8719,75.4906,74.6261,74.999,25550.0
2020-04-09 15:30:00,88.64,89.39,88.22,88.91,81612.0,75.1261,75.7618,74.7702,75.355,81612.0
2020-04-13 09:30:00,88.38,89.77,86.42,87.06,16558.0,74.9058,76.0839,73.2446,73.787,16558.0
2020-04-13 10:00:00,86.5,87.85,86.41,86.67,13900.0,73.3124,74.4566,73.2361,73.4565,13900.0
2020-04-13 10:30:00,86.92,87.1,85.59,85.59,11491.0,73.6684,73.8209,72.5411,72.5411,11491.0
2020-04-13 11:00:00,85.75,86.63,85.38,86.63,10517.0,72.6767,73.4226,72.3631,73.4226,10517.0
2020-04-13 11:30:00,86.71,86.89,86.1,86.74,10526.0,73.4904,73.6429,72.9734,73.5158,10526.0
2020-04-13 12:00:00,86.58,87.26,86.51,86.58,16313.0,73.3802,73.9565,73.3209,73.3802,16313.0
2020-04-13 12:30:00,86.46,86.62,86.18,86.33,7806.0,73.2785,73.4141,73.0412,73.1683,7806.0
2020-04-13 13:00:00,86.15,86.34,85.55,85.87,6818.0,73.0158,73.1768,72.5072,72.7784,6818.0
2020-04-13 13:30:00,85.76,86.25,85.46,85.95,11016.0,72.6852,73.1005,72.431,72.8462,11016.0
2020-04-13 14:00:00,85.98,86.33,85.6,86.05,12856.0,72.8717,73.1683,72.5496,72.931,12856.0
2020-04-13 14:30:00,86.07,86.56,85.97,86.5,14109.0,72.948,73.3632,72.8632,73.3124,14109.0
2020-04-13 15:00:00,86.48,86.6,85.98,86.17,31593.0,73.2954,73.3971,72.8717,73.0327,31593.0
2020-04-13 15:30:00,86.12,86.31,85.01,85.19,134658.0,72.9903,73.1514,72.0496,72.2021,134658.0
2020-04-14 09:30:00,87.98,88.84,86.38,87.96,19689.0,74.5668,75.2956,73.2107,74.5498,19689.0
2020-04-14 10:00:00,87.39,88.02,86.43,87.31,36890.0,74.0667,74.6007,73.2531,73.9989,36890.0
2020-04-14 10:30:00,87.44,87.83,86.62,86.63,19261.0,74.1091,74.4396,73.4141,73.4226,19261.0
2020-04-14 11:00:00,86.59,86.7,85.94,86.43,25056.0,73.3887,73.4819,72.8378,73.2531,25056.0
2020-04-14 11:30:00,86.52,86.69,85.8,85.9,25702.0,73.3293,73.4734,72.7191,72.8039,25702.0
2020-04-14 12:00:00,86.0,86.52,85.89,86.26,25035.0,72.8886,73.3293,72.7954,73.109,25035.0
2020-04-14 12:30:00,86.25,86.31,85.94,86.02,26296.0,73.1005,73.1514,72.8378,72.9056,26296.0
2020-04-14 13:00:00,85.94,86.22,85.71,86.22,45462.0,72.8378,73.0751,72.6428,73.0751,45462.0
2020-04-14 13:30:00,86.21,87.42,86.21,87.05,40615.0,73.0666,74.0921,73.0666,73.7785,40615.0
2020-04-14 14:00:00,87.0,87.31,86.54,87.31,30692.0,73.7362,73.9989,73.3463,73.9989,30692.0
2020-04-14 14:30:00,87.47,87.47,86.96,87.29,17471.0,74.1345,74.1345,73.7023,73.982,17471.0
2020-04-14 15:00:00,87.24,87.34,86.57,87.34,45313.0,73.9396,74.0243,73.3717,74.0243,45313.0
2020-04-14 15:30:00,87.36,87.62,86.79,86.96,145579.0,74.0413,74.2616,73.5582,73.7023,145579.0
2020-04-15 09:30:00,83.19,85.79,83.01,85.25,45902.0,70.507,72.7106,70.3545,72.253,45902.0
2020-04-15 10:00:00,85.22,85.22,83.6,83.7,47475.0,72.2275,72.2275,70.8545,70.9393,47475.0
2020-04-15 10:30:00,83.66,84.75,83.56,84.34,80089.0,70.9054,71.8292,70.8206,71.4817,80089.0
2020-04-15 11:00:00,84.36,84.55,83.53,84.49,13957.0,71.4987,71.6597,70.7952,71.6088,13957.0
2020-04-15 11:30:00,84.56,85.26,84.33,85.15,15317.0,71.6682,72.2614,71.4732,72.1682,15317.0
2020-04-15 12:00:00,85.2,85.44,84.5,84.89,16645.0,72.2106,72.414,71.6173,71.9479,16645.0
2020-04-15 12:30:00,84.84,85.95,84.76,85.85,22341.0,71.9055,72.8462,71.8377,72.7615,22341.0
2020-04-15 13:00:00,85.85,86.67,85.78,85.85,22901.0,72.7615,73.4565,72.7022,72.7615,22901.0
2020-04-15 13:30:00,85.86,85.86,84.93,85.24,16333.0,72.77,72.77,71.9818,72.2445,16333.0
2020-04-15 14:00:00,85.28,85.62,85.16,85.47,17186.0,72.2784,72.5666,72.1767,72.4394,17186.0
2020-04-15 14:30:00,85.49,85.86,85.11,85.55,40223.0,72.4564,72.77,72.1343,72.5072,40223.0
2020-04-15 15:00:00,85.55,85.67,84.7,84.76,37849.0,72.5072,72.6089,71.7868,71.8377,37849.0
2020-04-15 15:30:00,84.74,85.68,84.69,85.4,98227.0,71.8207,72.6174,71.7783,72.3801,98227.0
2020-04-16 09:30:00,85.73,85.73,83.85,84.28,20200.0,72.6598,72.6598,71.0664,71.4309,20200.0
2020-04-16 10:00:00,84.41,84.47,83.35,84.07,18874.0,71.541,71.5919,70.6426,71.2529,18874.0
2020-04-16 10:30:00,84.31,84.78,83.68,84.21,13763.0,71.4563,71.8546,70.9223,71.3715,13763.0
2020-04-16 11:00:00,84.26,84.3,83.48,83.48,41030.0,71.4139,71.4478,70.7528,70.7528,41030.0
2020-04-16 11:30:00,83.52,83.75,83.11,83.31,35073.0,70.7867,70.9817,70.4392,70.6087,35073.0
2020-04-16 12:00:00,83.28,83.32,82.7,82.85,27440.0,70.5833,70.6172,70.0917,70.2189,27440.0
2020-04-16 12:30:00,82.81,83.04,82.2,82.96,24149.0,70.185,70.3799,69.668,70.3121,24149.0
2020-04-16 13:00:00,83.04,83.14,82.71,82.94,65386.0,70.3799,70.4647,70.1002,70.2951,65386.0
2020-04-16 13:30:00,82.9,83.41,82.87,83.25,31775.0,70.2612,70.6935,70.2358,70.5579,31775.0
2020-04-16 14:00:00,83.25,83.57,82.95,83.32,13741.0,70.5579,70.8291,70.3036,70.6172,13741.0
2020-04-16 14:30:00,83.32,84.08,82.89,83.97,47249.0,70.6172,71.2613,70.2528,71.1681,47249.0
2020-04-16 15:00:00,83.98,84.43,83.66,84.03,63239.0,71.1766,71.558,70.9054,71.219,63239.0
2020-04-16 15:30:00,84.09,84.19,83.69,83.91,66754.0,71.2698,71.3546,70.9308,71.1173,66754.0
2020-04-17 09:30:00,86.93,88.34,86.47,87.88,40748.0,73.6768,74.8719,73.287,74.482,40748.0
2020-04-17 10:00:00,88.29,88.29,86.71,87.45,51457.0,74.8295,74.8295,73.4904,74.1176,51457.0
2020-04-17 10:30:00,87.57,88.38,87.34,88.06,63258.0,74.2193,74.9058,74.0243,74.6346,63258.0
2020-04-17 11:00:00,88.02,88.04,87.05,87.19,16706.0,74.6007,74.6176,73.7785,73.8972,16706.0
2020-04-17 11:30:00,87.27,88.2,87.27,87.95,19416.0,73.965,74.7532,73.965,74.5413,19416.0
2020-04-17 12:00:00,87.9,88.48,87.6,87.76,25114.0,74.499,74.9905,74.2447,74.3803,25114.0
2020-04-17 12:30:00,87.74,87.91,87.33,87.35,18907.0,74.3633,74.5074,74.0159,74.0328,18907.0
2020-04-17 13:00:00,87.45,87.76,87.31,87.35,9653.0,74.1176,74.3803,73.9989,74.0328,9653.0
2020-04-17 13:30:00,87.36,87.42,86.76,86.94,12307.0,74.0413,74.0921,73.5328,73.6853,12307.0
2020-04-17 14:00:00,87.03,87.23,86.85,86.98,7506.0,73.7616,73.9311,73.609,73.7192,7506.0
2020-04-17 14:30:00,86.95,87.27,86.71,87.12,27705.0,73.6938,73.965,73.4904,73.8379,27705.0
2020-04-17 15:00:00,87.12,87.58,87.06,87.48,35579.0,73.8379,74.2277,73.787,74.143,35579.0
2020-04-17 15:30:00,87.48,88.48,87.42,87.82,93923.0,74.143,74.9905,74.0921,74.4312,93923.0
2020-04-20 09:30:00,86.12,86.34,84.9,85.17,35274.0,72.9903,73.1768,71.9563,72.1852,35274.0
2020-04-20 10:00:00,85.17,85.4,84.43,84.89,59661.0,72.1852,72.3801,71.558,71.9479,59661.0
2020-04-20 10:30:00,84.68,85.75,84.22,85.2,43351.0,71.7699,72.6767,71.38,72.2106,43351.0
2020-04-20 11:00:00,85.14,85.27,84.39,85.06,61604.0,72.1597,72.2699,71.5241,72.0919,61604.0
2020-04-20 11:30:00,85.09,85.71,84.79,85.12,46886.0,72.1174,72.6428,71.8631,72.1428,46886.0
2020-04-20 12:00:00,85.14,85.5,85.0,85.46,19360.0,72.1597,72.4649,72.0411,72.431,19360.0
2020-04-20 12:30:00,85.46,85.67,84.87,84.87,29259.0,72.431,72.6089,71.9309,71.9309,29259.0
2020-04-20 13:00:00,84.87,84.88,84.25,84.6,30709.0,71.9309,71.9394,71.4054,71.7021,30709.0
2020-04-20 13:30:00,84.6,84.64,84.15,84.18,31054.0,71.7021,71.736,71.3207,71.3461,31054.0
2020-04-20 14:00:00,84.16,84.16,83.13,83.57,79982.0,71.3291,71.3291,70.4562,70.8291,79982.0
2020-04-20 14:30:00,83.6,84.15,83.45,83.53,36060.0,70.8545,71.3207,70.7274,70.7952,36060.0
2020-04-20 15:00:00,83.58,84.33,83.44,84.33,37043.0,70.8376,71.4732,70.7189,71.4732,37043.0
2020-04-20 15:30:00,84.3,84.37,83.09,83.36,153284.0,71.4478,71.5071,70.4223,70.6511,153284.0
2020-04-21 09:30:00,81.11,82.57,80.28,81.82,70768.0,68.7441,69.9816,68.0407,69.3459,70768.0
2020-04-21 10:00:00,81.88,82.61,81.75,82.39,23185.0,69.3968,70.0155,69.2866,69.829,23185.0
2020-04-21 10:30:00,82.47,82.51,81.18,81.18,32420.0,69.8968,69.9307,68.8035,68.8035,32420.0
2020-04-21 11:00:00,81.04,81.29,80.43,80.7,65253.0,68.6848,68.8967,68.1678,68.3967,65253.0
2020-04-21 11:30:00,80.75,81.14,80.27,80.76,31801.0,68.439,68.7696,68.0322,68.4475,31801.0
2020-04-21 12:00:00,80.7,80.96,80.59,80.59,21482.0,68.3967,68.617,68.3034,68.3034,21482.0
2020-04-21 12:30:00,80.59,80.73,80.05,80.6,23311.0,68.3034,68.4221,67.8457,68.3119,23311.0
2020-04-21 13:00:00,80.62,81.18,80.56,81.1,15212.0,68.3288,68.8035,68.278,68.7357,15212.0
2020-04-21 13:30:00,81.1,81.51,80.95,81.32,21030.0,68.7357,69.0832,68.6085,68.9221,21030.0
2020-04-21 14:00:00,81.3,81.92,81.11,81.59,32130.0,68.9052,69.4307,68.7441,69.151,32130.0
2020-04-21 14:30:00,81.58,81.85,81.46,81.64,39084.0,69.1425,69.3713,69.0408,69.1933,39084.0
2020-04-21 15:00:00,81.69,82.2,81.47,82.2,36094.0,69.2357,69.668,69.0493,69.668,36094.0
2020-04-21 15:30:00,82.15,82.5,80.25,82.08,158042.0,69.6256,69.9222,68.0153,69.5663,158042.0
2020-04-22 09:30:00,83.67,83.67,82.19,82.62,25554.0,70.9139,70.9139,69.6595,70.0239,25554.0
2020-04-22 10:00:00,82.65,82.74,82.0,82.6,26795.0,70.0494,70.1256,69.4985,70.007,26795.0
2020-04-22 10:30:00,82.56,83.22,82.55,83.2,27871.0,69.9731,70.5325,69.9646,70.5155,27871.0
2020-04-22 11:00:00,83.05,83.57,82.81,83.51,17329.0,70.3884,70.8291,70.185,70.7782,17329.0
2020-04-22 11:30:00,83.46,84.13,83.36,83.86,105115.0,70.7359,71.3037,70.6511,71.0749,105115.0
2020-04-22 12:00:00,83.86,84.08,83.75,84.08,16767.0,71.0749,71.2613,70.9817,71.2613,16767.0
2020-04-22 12:30:00,84.06,84.21,83.5,83.65,30814.0,71.2444,71.3715,70.7698,70.8969,30814.0
2020-04-22 13:00:00,83.71,83.93,83.33,83.93,10196.0,70.9478,71.1342,70.6257,71.1342,10196.0
2020-04-22 13:30:00,83.86,84.09,83.65,83.71,10618.0,71.0749,71.2698,70.8969,70.9478,10618.0
2020-04-22 14:00:00,83.74,83.91,83.6,83.89,21820.0,70.9732,71.1173,70.8545,71.1003,21820.0
2020-04-22 14:30:00,83.87,84.04,83.73,84.0,15351.0,71.0834,71.2274,70.9647,71.1935,15351.0
2020-04-22 15:00:00,83.95,84.45,83.89,84.25,25915.0,71.1512,71.5749,71.1003,71.4054,25915.0
2020-04-22 15:30:00,84.26,84.77,84.05,84.26,136556.0,71.4139,71.8461,71.2359,71.4139,136556.0
2020-04-23 09:30:00,84.46,84.82,83.13,84.14,50078.0,71.5834,71.8885,70.4562,71.3122,50078.0
2020-04-23 10:00:00,84.32,84.5,83.73,84.16,35846.0,71.4648,71.6173,70.9647,71.3291,35846.0
2020-04-23 10:30:00,84.11,84.75,84.11,84.58,23112.0,71.2868,71.8292,71.2868,71.6851,23112.0
2020-04-23 11:00:00,84.58,84.76,84.3,84.31,27719.0,71.6851,71.8377,71.4478,71.4563,27719.0
2020-04-23 11:30:00,84.31,84.52,83.86,83.9,36934.0,71.4563,71.6343,71.0749,71.1088,36934.0
2020-04-23 12:00:00,83.95,84.27,83.85,83.86,23244.0,71.1512,71.4224,71.0664,71.0749,23244.0
2020-04-23 12:30:00,83.77,83.77,82.62,82.84,40536.0,70.9986,70.9986,70.0239,70.2104,40536.0
2020-04-23 13:00:00,82.86,83.59,82.77,83.25,24518.0,70.2273,70.846,70.1511,70.5579,24518.0
2020-04-23 13:30:00,83.3,83.45,82.79,82.98,15581.0,70.6003,70.7274,70.168,70.329,15581.0
2020-04-23 14:00:00,82.76,82.81,82.15,82.51,22278.0,70.1426,70.185,69.6256,69.9307,22278.0
2020-04-23 14:30:00,82.58,83.21,82.22,83.09,41786.0,69.99,70.524,69.6849,70.4223,41786.0
2020-04-23 15:00:00,83.12,83.12,82.72,82.97,53317.0,70.4477,70.4477,70.1087,70.3206,53317.0
2020-04-23 15:30:00,83.01,83.33,82.85,83.05,110157.0,70.3545,70.6257,70.2189,70.3884,110157.0
2020-04-24 09:30:00,83.66,84.15,82.47,82.7,30592.0,70.9054,71.3207,69.8968,70.0917,30592.0
2020-04-24 10:00:00,82.78,83.2,82.6,82.79,10039.0,70.1595,70.5155,70.007,70.168,10039.0
2020-04-24 10:30:00,82.69,83.23,82.62,83.13,15066.0,70.0833,70.5409,70.0239,70.4562,15066.0
2020-04-24 11:00:00,83.12,83.35,82.88,83.05,25505.0,70.4477,70.6426,70.2443,70.3884,25505.0
2020-04-24 11:30:00,83.0,83.2,82.93,83.0,14373.0,70.346,70.5155,70.2867,70.346,14373.0
2020-04-24 12:00:00,83.0,83.07,82.32,82.34,43528.0,70.346,70.4053,69.7697,69.7866,43528.0
2020-04-24 12:30:00,82.37,82.37,81.9,82.07,10743.0,69.812,69.812,69.4137,69.5578,10743.0
2020-04-24 13:00:00,82.05,82.62,81.95,82.62,11484.0,69.5408,70.0239,69.4561,70.0239,11484.0
2020-04-24 13:30:00,82.73,83.35,82.73,83.35,20515.0,70.1172,70.6426,70.1172,70.6426,20515.0
2020-04-24 14:00:00,83.34,83.84,83.27,83.84,26861.0,70.6342,71.0579,70.5748,71.0579,26861.0
2020-04-24 14:30:00,83.86,84.14,83.73,84.0,18471.0,71.0749,71.3122,70.9647,71.1935,18471.0
2020-04-24 15:00:00,83.97,84.23,83.86,84.11,25139.0,71.1681,71.3885,71.0749,71.2868,25139.0
2020-04-24 15:30:00,84.1,84.41,83.81,83.94,143230.0,71.2783,71.541,71.0325,71.1427,143230.0
2020-04-27 09:30:00,84.64,85.37,84.22,84.77,16094.0,71.736,72.3547,71.38,71.8461,16094.0
2020-04-27 10:00:00,84.81,85.01,84.4,84.44,12451.0,71.88,72.0496,71.5326,71.5665,12451.0
2020-04-27 10:30:00,84.71,85.19,84.42,84.88,8646.0,71.7953,72.2021,71.5495,71.9394,8646.0
2020-04-27 11:00:00,84.73,85.17,84.48,85.05,11357.0,71.8122,72.1852,71.6004,72.0835,11357.0
2020-04-27 11:30:00,85.11,85.71,85.09,85.41,10857.0,72.1343,72.6428,72.1174,72.3886,10857.0
2020-04-27 12:00:00,85.54,86.12,85.29,85.73,7688.0,72.4988,72.9903,72.2869,72.6598,7688.0
2020-04-27 12:30:00,85.8,86.1,85.66,86.03,7150.0,72.7191,72.9734,72.6005,72.9141,7150.0
2020-04-27 13:00:00,86.05,86.12,85.9,86.02,6855.0,72.931,72.9903,72.8039,72.9056,6855.0
2020-04-27 13:30:00,86.06,86.24,85.96,86.24,8667.0,72.9395,73.092,72.8547,73.092,8667.0
2020-04-27 14:00:00,86.22,86.33,85.91,86.12,8898.0,73.0751,73.1683,72.8123,72.9903,8898.0
2020-04-27 14:30:00,86.11,86.58,86.06,86.5,12407.0,72.9819,73.3802,72.9395,73.3124,12407.0
2020-04-27 15:00:00,86.56,86.91,86.47,86.76,34156.0,73.3632,73.6599,73.287,73.5328,34156.0
2020-04-27 15:30:00,86.79,87.17,86.27,86.41,88453.0,73.5582,73.8802,73.1175,73.2361,88453.0
2020-04-28 09:30:00,88.96,89.9,88.5,88.9,9122.0,75.3973,76.194,75.0075,75.3465,9122.0
2020-04-28 10:00:00,88.5,89.99,88.45,88.63,11592.0,75.0075,76.2703,74.9651,75.1177,11592.0
2020-04-28 10:30:00,88.67,88.89,87.14,87.16,8563.0,75.1516,75.338,73.8548,73.8718,8563.0
2020-04-28 11:00:00,87.29,87.96,87.29,87.82,6766.0,73.982,74.5498,73.982,74.4312,6766.0
2020-04-28 11:30:00,87.5,88.07,87.37,87.42,9024.0,74.1599,74.643,74.0498,74.0921,9024.0
2020-04-28 12:00:00,87.49,87.73,86.89,86.94,10740.0,74.1515,74.3549,73.6429,73.6853,10740.0
2020-04-28 12:30:00,87.0,87.31,86.78,87.31,4521.0,73.7362,73.9989,73.5497,73.9989,4521.0
2020-04-28 13:00:00,87.3,87.75,87.25,87.73,11773.0,73.9904,74.3718,73.9481,74.3549,11773.0
2020-04-28 13:30:00,87.66,88.27,87.66,87.95,16695.0,74.2955,74.8125,74.2955,74.5413,16695.0
2020-04-28 14:00:00,87.91,88.1,87.66,87.66,17644.0,74.5074,74.6685,74.2955,74.2955,17644.0
2020-04-28 14:30:00,87.77,88.1,87.69,87.99,29229.0,74.3888,74.6685,74.321,74.5752,29229.0
2020-04-28 15:00:00,87.98,88.1,87.4,87.67,20907.0,74.5668,74.6685,74.0752,74.304,20907.0
2020-04-28 15:30:00,87.6,87.61,85.01,86.41,110142.0,74.2447,74.2532,72.0496,73.2361,110142.0
2020-04-29 09:30:00,88.84,88.84,86.65,88.03,15041.0,75.2956,75.2956,73.4395,74.6091,15041.0
2020-04-29 10:00:00,87.83,88.09,87.04,87.22,46006.0,74.4396,74.66,73.7701,73.9226,46006.0
2020-04-29 10:30:00,87.31,88.05,87.31,87.85,12742.0,73.9989,74.6261,73.9989,74.4566,12742.0
2020-04-29 11:00:00,87.81,88.69,87.51,88.65,8919.0,74.4227,75.1685,74.1684,75.1346,8919.0
2020-04-29 11:30:00,88.56,89.12,88.45,89.09,14750.0,75.0583,75.533,74.9651,75.5075,14750.0
2020-04-29 12:00:00,89.09,89.54,89.08,89.5,38419.0,75.5075,75.8889,75.4991,75.855,38419.0
2020-04-29 12:30:00,89.4,89.4,88.7,88.81,12297.0,75.7703,75.7703,75.177,75.2702,12297.0
2020-04-29 13:00:00,88.86,89.39,88.76,89.39,17954.0,75.3126,75.7618,75.2278,75.7618,17954.0
2020-04-29 13:30:00,89.44,89.79,89.2,89.72,30634.0,75.8042,76.1008,75.6008,76.0415,30634.0
2020-04-29 14:00:00,89.64,90.19,89.56,89.91,56416.0,75.9737,76.4398,75.9059,76.2025,56416.0
2020-04-29 14:30:00,90.02,90.11,89.61,89.66,32524.0,76.2957,76.372,75.9483,75.9906,32524.0
2020-04-29 15:00:00,89.66,89.81,88.78,88.84,48198.0,75.9906,76.1178,75.2448,75.2956,48198.0
2020-04-29 15:30:00,88.84,89.21,88.38,89.09,212397.0,75.2956,75.6092,74.9058,75.5075,212397.0
2020-04-30 09:30:00,87.65,87.65,85.81,86.47,26326.0,74.2871,74.2871,72.7276,73.287,26326.0
2020-04-30 10:00:00,86.59,88.03,86.28,87.93,41837.0,73.3887,74.6091,73.1259,74.5244,41837.0
2020-04-30 10:30:00,87.99,88.5,87.61,88.19,84615.0,74.5752,75.0075,74.2532,74.7447,84615.0
2020-04-30 11:00:00,88.2,88.31,87.4,87.66,35400.0,74.7532,74.8464,74.0752,74.2955,35400.0
2020-04-30 11:30:00,87.62,87.66,87.15,87.31,22924.0,74.2616,74.2955,73.8633,73.9989,22924.0
2020-04-30 12:00:00,87.31,87.33,87.0,87.05,15117.0,73.9989,74.0159,73.7362,73.7785,15117.0
2020-04-30 12:30:00,86.99,87.99,86.9,87.98,19196.0,73.7277,74.5752,73.6514,74.5668,19196.0
2020-04-30 13:00:00,87.7,88.1,87.6,87.92,8926.0,74.3294,74.6685,74.2447,74.5159,8926.0
2020-04-30 13:30:00,87.85,88.15,87.77,87.97,23994.0,74.4566,74.7108,74.3888,74.5583,23994.0
2020-04-30 14:00:00,87.96,88.01,87.7,87.76,27739.0,74.5498,74.5922,74.3294,74.3803,27739.0
2020-04-30 14:30:00,87.72,87.98,87.26,87.46,16129.0,74.3464,74.5668,73.9565,74.126,16129.0
2020-04-30 15:00:00,87.48,87.8,87.45,87.45,21644.0,74.143,74.4142,74.1176,74.1176,21644.0
2020-04-30 15:30:00,87.5,88.44,87.31,87.84,181466.0,74.1599,74.9566,73.9989,74.4481,181466.0
2020-05-01 09:30:00,85.66,86.67,85.36,85.52,21172.0,72.6005,73.4565,72.3462,72.4818,21172.0
2020-05-01 10:00:00,85.66,86.57,85.34,86.33,30156.0,72.6005,73.3717,72.3292,73.1683,30156.0
2020-05-01 10:30:00,86.42,86.93,86.07,86.25,17621.0,73.2446,73.6768,72.948,73.1005,17621.0
2020-05-01 11:00:00,86.2,86.45,85.82,85.88,32813.0,73.0581,73.27,72.7361,72.7869,32813.0
2020-05-01 11:30:00,85.85,85.9,85.38,85.77,55161.0,72.7615,72.8039,72.3631,72.6937,55161.0
2020-05-01 12:00:00,85.72,85.82,85.32,85.4,17456.0,72.6513,72.7361,72.3123,72.3801,17456.0
2020-05-01 12:30:00,85.32,85.71,85.32,85.47,19800.0,72.3123,72.6428,72.3123,72.4394,19800.0
2020-05-01 13:00:00,85.51,85.7,85.11,85.44,15159.0,72.4733,72.6344,72.1343,72.414,15159.0
2020-05-01 13:30:00,85.54,85.63,85.33,85.5,21802.0,72.4988,72.575,72.3208,72.4649,21802.0
2020-05-01 14:00:00,85.49,85.86,85.41,85.56,18559.0,72.4564,72.77,72.3886,72.5157,18559.0
2020-05-01 14:30:00,85.49,85.68,85.44,85.59,22364.0,72.4564,72.6174,72.414,72.5411,22364.0
2020-05-01 15:00:00,85.56,85.76,85.04,85.04,26072.0,72.5157,72.6852,72.075,72.075,26072.0
2020-05-01 15:30:00,85.05,85.32,84.68,85.13,71356.0,72.0835,72.3123,71.7699,72.1513,71356.0
2020-05-04 09:30:00,83.85,84.34,83.34,84.11,15547.0,71.0664,71.4817,70.6342,71.2868,15547.0
2020-05-04 10:00:00,83.99,84.29,83.6,83.72,50116.0,71.1851,71.4393,70.8545,70.9562,50116.0
2020-05-04 10:30:00,83.72,84.03,83.38,83.45,29670.0,70.9562,71.219,70.6681,70.7274,29670.0
2020-05-04 11:00:00,83.44,84.66,83.24,84.47,26739.0,70.7189,71.7529,70.5494,71.5919,26739.0
2020-05-04 11:30:00,84.49,84.68,84.2,84.2,17232.0,71.6088,71.7699,71.363,71.363,17232.0
2020-05-04 12:00:00,84.23,84.85,84.17,84.68,23437.0,71.3885,71.914,71.3376,71.7699,23437.0
2020-05-04 12:30:00,84.68,84.7,84.35,84.59,13141.0,71.7699,71.7868,71.4902,71.6936,13141.0
2020-05-04 13:00:00,84.54,84.57,84.34,84.47,12993.0,71.6512,71.6766,71.4817,71.5919,12993.0
2020-05-04 13:30:00,84.5,84.94,84.47,84.86,23821.0,71.6173,71.9902,71.5919,71.9224,23821.0
2020-05-04 14:00:00,84.85,85.15,84.83,85.01,26732.0,71.914,72.1682,71.897,72.0496,26732.0
2020-05-04 14:30:00,85.01,85.15,84.8,84.95,26110.0,72.0496,72.1682,71.8716,71.9987,26110.0
2020-05-04 15:00:00,84.94,85.37,84.79,85.23,38573.0,71.9902,72.3547,71.8631,72.236,38573.0
2020-05-04 15:30:00,85.26,85.96,85.19,85.96,117840.0,72.2614,72.8547,72.2021,72.8547,117840.0
2020-05-05 09:30:00,87.09,87.52,86.27,87.26,11263.0,73.8124,74.1769,73.1175,73.9565,11263.0
2020-05-05 10:00:00,87.12,87.55,86.89,87.28,22129.0,73.8379,74.2023,73.6429,73.9735,22129.0
2020-05-05 10:30:00,87.07,87.3,86.89,87.19,14882.0,73.7955,73.9904,73.6429,73.8972,14882.0
2020-05-05 11:00:00,87.22,87.36,86.92,87.34,18156.0,73.9226,74.0413,73.6684,74.0243,18156.0
2020-05-05 11:30:00,87.41,87.7,87.1,87.23,13942.0,74.0837,74.3294,73.8209,73.9311,13942.0
2020-05-05 12:00:00,87.2,87.57,87.18,87.55,8850.0,73.9057,74.2193,73.8887,74.2023,8850.0
2020-05-05 12:30:00,87.49,87.64,87.11,87.16,8951.0,74.1515,74.2786,73.8294,73.8718,8951.0
2020-05-05 13:00:00,87.18,87.24,86.94,87.07,11524.0,73.8887,73.9396,73.6853,73.7955,11524.0
2020-05-05 13:30:00,87.11,87.26,87.0,87.23,10701.0,73.8294,73.9565,73.7362,73.9311,10701.0
2020-05-05 14:00:00,87.27,87.6,87.18,87.4,8825.0,73.965,74.2447,73.8887,74.0752,8825.0
2020-05-05 14:30:00,87.33,87.33,86.94,87.15,12200.0,74.0159,74.0159,73.6853,73.8633,12200.0
2020-05-05 15:00:00,87.15,87.15,86.29,86.47,37804.0,73.8633,73.8633,73.1344,73.287,37804.0
2020-05-05 15:30:00,86.39,86.99,85.8,85.98,86028.0,73.2192,73.7277,72.7191,72.8717,86028.0
2020-05-06 09:30:00,86.33,86.86,85.98,86.55,40275.0,73.1683,73.6175,72.8717,73.3548,40275.0
2020-05-06 10:00:00,86.42,86.94,86.02,86.94,40995.0,73.2446,73.6853,72.9056,73.6853,40995.0
2020-05-06 10:30:00,86.89,87.46,86.83,86.85,9221.0,73.6429,74.126,73.5921,73.609,9221.0
2020-05-06 11:00:00,87.02,87.07,85.76,86.25,30027.0,73.7531,73.7955,72.6852,73.1005,30027.0
2020-05-06 11:30:00,86.2,86.46,85.66,85.66,20609.0,73.0581,73.2785,72.6005,72.6005,20609.0
2020-05-06 12:00:00,85.58,85.83,85.24,85.53,8123.0,72.5327,72.7445,72.2445,72.4903,8123.0
2020-05-06 12:30:00,85.57,85.77,85.35,85.56,3361.0,72.5242,72.6937,72.3377,72.5157,3361.0
2020-05-06 13:00:00,85.47,85.55,85.04,85.44,51915.0,72.4394,72.5072,72.075,72.414,51915.0
2020-05-06 13:30:00,85.65,85.72,85.49,85.49,5918.0,72.592,72.6513,72.4564,72.4564,5918.0
2020-05-06 14:00:00,85.49,85.5,85.05,85.11,16305.0,72.4564,72.4649,72.0835,72.1343,16305.0
2020-05-06 14:30:00,85.11,85.75,85.11,85.38,13014.0,72.1343,72.6767,72.1343,72.3631,13014.0
2020-05-06 15:00:00,85.41,85.72,84.87,84.96,40469.0,72.3886,72.6513,71.9309,72.0072,40469.0
2020-05-06 15:30:00,84.95,84.95,83.92,84.1,74190.0,71.9987,71.9987,71.1257,71.2783,74190.0
2020-05-07 09:30:00,85.37,87.73,84.91,87.48,25325.0,72.3547,74.3549,71.9648,74.143,25325.0
2020-05-07 10:00:00,87.54,87.69,86.82,87.55,24507.0,74.1938,74.321,73.5836,74.2023,24507.0
2020-05-07 10:30:00,87.52,88.51,87.49,88.05,34714.0,74.1769,75.016,74.1515,74.6261,34714.0
2020-05-07 11:00:00,88.03,88.43,87.77,88.36,14240.0,74.6091,74.9482,74.3888,74.8888,14240.0
2020-05-07 11:30:00,88.38,89.12,88.21,89.12,12344.0,74.9058,75.533,74.7617,75.533,12344.0
2020-05-07 12:00:00,89.08,89.44,88.53,88.66,14834.0,75.4991,75.8042,75.0329,75.1431,14834.0
2020-05-07 12:30:00,88.66,88.88,87.83,88.26,26113.0,75.1431,75.3295,74.4396,74.8041,26113.0
2020-05-07 13:00:00,88.43,88.58,87.78,87.78,12968.0,74.9482,75.0753,74.3972,74.3972,12968.0
2020-05-07 13:30:00,87.77,88.35,87.73,87.98,12598.0,74.3888,74.8803,74.3549,74.5668,12598.0
2020-05-07 14:00:00,88.01,88.07,87.45,87.45,16168.0,74.5922,74.643,74.1176,74.1176,16168.0
2020-05-07 14:30:00,87.48,87.57,86.41,86.58,18459.0,74.143,74.2193,73.2361,73.3802,18459.0
2020-05-07 15:00:00,86.67,87.23,86.34,86.92,26711.0,73.4565,73.9311,73.1768,73.6684,26711.0
2020-05-07 15:30:00,86.9,87.47,86.52,87.26,115654.0,73.6514,74.1345,73.3293,73.9565,115654.0
2020-05-08 09:30:00,88.6,91.31,86.81,90.11,45601.0,75.0922,77.3891,73.5751,76.372,45601.0
2020-05-08 10:00:00,90.2,90.37,88.46,88.46,53205.0,76.4483,76.5924,74.9736,74.9736,53205.0
2020-05-08 10:30:00,88.63,88.78,87.22,87.93,34931.0,75.1177,75.2448,73.9226,74.5244,34931.0
2020-05-08 11:00:00,87.92,88.66,87.79,88.17,58360.0,74.5159,75.1431,74.4057,74.7278,58360.0
2020-05-08 11:30:00,88.26,88.35,87.9,88.1,20718.0,74.8041,74.8803,74.499,74.6685,20718.0
2020-05-08 12:00:00,88.08,88.25,87.61,88.05,22195.0,74.6515,74.7956,74.2532,74.6261,22195.0
2020-05-08 12:30:00,88.0,88.08,87.65,87.82,30162.0,74.5837,74.6515,74.2871,74.4312,30162.0
2020-05-08 13:00:00,87.87,87.89,87.33,87.59,28185.0,74.4735,74.4905,74.0159,74.2362,28185.0
2020-05-08 13:30:00,87.63,87.84,87.55,87.67,19413.0,74.2701,74.4481,74.2023,74.304,19413.0
2020-05-08 14:00:00,87.69,88.32,87.54,88.32,19029.0,74.321,74.8549,74.1938,74.8549,19029.0
2020-05-08 14:30:00,88.23,88.52,88.06,88.44,30697.0,74.7786,75.0244,74.6346,74.9566,30697.0
2020-05-08 15:00:00,88.45,88.81,88.31,88.47,21390.0,74.9651,75.2702,74.8464,74.9821,21390.0
2020-05-08 15:30:00,88.47,88.74,88.2,88.66,82419.0,74.9821,75.2109,74.7532,75.1431,82419.0
2020-05-11 09:30:00,87.91,88.46,87.08,87.29,33049.0,74.5074,74.9736,73.804,73.982,33049.0
2020-05-11 10:00:00,87.21,88.02,86.85,87.92,21562.0,73.9141,74.6007,73.609,74.5159,21562.0
2020-05-11 10:30:00,87.84,88.15,87.61,87.94,13993.0,74.4481,74.7108,74.2532,74.5329,13993.0
2020-05-11 11:00:00,87.93,88.34,87.84,88.19,13873.0,74.5244,74.8719,74.4481,74.7447,13873.0
2020-05-11 11:30:00,88.2,88.82,88.19,88.76,12678.0,74.7532,75.2787,74.7447,75.2278,12678.0
2020-05-11 12:00:00,88.74,89.51,88.67,89.51,14209.0,75.2109,75.8635,75.1516,75.8635,14209.0
2020-05-11 12:30:00,89.5,89.75,89.19,89.35,13107.0,75.855,76.0669,75.5923,75.7279,13107.0
2020-05-11 13:00:00,89.3,89.49,89.03,89.2,15083.0,75.6855,75.8465,75.4567,75.6008,15083.0
2020-05-11 13:30:00,89.33,89.41,88.94,88.94,22332.0,75.7109,75.7787,75.3804,75.3804,22332.0
2020-05-11 14:00:00,88.97,89.04,88.35,88.41,31432.0,75.4058,75.4652,74.8803,74.9312,31432.0
2020-05-11 14:30:00,88.48,88.84,88.11,88.16,18780.0,74.9905,75.2956,74.6769,74.7193,18780.0
2020-05-11 15:00:00,88.16,88.36,87.77,87.87,36554.0,74.7193,74.8888,74.3888,74.4735,36554.0
2020-05-11 15:30:00,87.86,87.96,87.24,87.27,114832.0,74.4651,74.5498,73.9396,73.965,114832.0
2020-05-12 09:30:00,87.44,87.53,84.4,84.91,30927.0,74.1091,74.1854,71.5326,71.9648,30927.0
2020-05-12 10:00:00,84.81,85.31,84.48,84.63,28940.0,71.88,72.3038,71.6004,71.7275,28940.0
2020-05-12 10:30:00,84.69,84.99,84.54,84.75,19845.0,71.7783,72.0326,71.6512,71.8292,19845.0
2020-05-12 11:00:00,84.69,85.05,84.46,84.47,12765.0,71.7783,72.0835,71.5834,71.5919,12765.0
2020-05-12 11:30:00,84.51,84.52,84.16,84.45,18126.0,71.6258,71.6343,71.3291,71.5749,18126.0
2020-05-12 12:00:00,84.37,84.43,83.69,83.83,61284.0,71.5071,71.558,70.9308,71.0495,61284.0
2020-05-12 12:30:00,83.88,84.47,83.88,84.2,38399.0,71.0918,71.5919,71.0918,71.363,38399.0
2020-05-12 13:00:00,84.19,84.61,83.55,84.55,36115.0,71.3546,71.7105,70.8121,71.6597,36115.0
2020-05-12 13:30:00,84.54,85.08,84.51,84.95,49787.0,71.6512,72.1089,71.6258,71.9987,49787.0
2020-05-12 14:00:00,85.02,85.35,84.81,85.25,22721.0,72.058,72.3377,71.88,72.253,22721.0
2020-05-12 14:30:00,85.18,85.61,85.05,85.11,23385.0,72.1936,72.5581,72.0835,72.1343,23385.0
2020-05-12 15:00:00,85.05,85.18,84.42,84.8,29563.0,72.0835,72.1936,71.5495,71.8716,29563.0
2020-05-12 15:30:00,84.8,84.93,84.14,84.21,108859.0,71.8716,71.9818,71.3122,71.3715,108859.0
2020-05-13 09:30:00,83.22,83.53,82.29,82.82,24047.0,70.5325,70.7952,69.7442,70.1934,24047.0
2020-05-13 10:00:00,82.74,83.14,82.73,83.08,33915.0,70.1256,70.4647,70.1172,70.4138,33915.0
2020-05-13 10:30:00,83.08,83.73,83.08,83.09,54886.0,70.4138,70.9647,70.4138,70.4223,54886.0
2020-05-13 11:00:00,83.13,83.49,82.95,83.32,32592.0,70.4562,70.7613,70.3036,70.6172,32592.0
2020-05-13 11:30:00,83.28,83.75,83.13,83.68,42339.0,70.5833,70.9817,70.4562,70.9223,42339.0
2020-05-13 12:00:00,83.54,83.72,83.15,83.68,24827.0,70.8037,70.9562,70.4731,70.9223,24827.0
2020-05-13 12:30:00,83.71,84.17,83.67,84.09,25260.0,70.9478,71.3376,70.9139,71.2698,25260.0
2020-05-13 13:00:00,84.13,84.7,83.83,84.45,24851.0,71.3037,71.7868,71.0495,71.5749,24851.0
2020-05-13 13:30:00,84.41,84.49,83.93,84.04,29910.0,71.541,71.6088,71.1342,71.2274,29910.0
2020-05-13 14:00:00,84.03,84.03,83.49,83.57,22375.0,71.219,71.219,70.7613,70.8291,22375.0
2020-05-13 14:30:00,83.6,83.73,83.51,83.68,72323.0,70.8545,70.9647,70.7782,70.9223,72323.0
2020-05-13 15:00:00,83.66,83.99,83.64,83.99,56970.0,70.9054,71.1851,70.8884,71.1851,56970.0
2020-05-13 15:30:00,83.93,84.23,83.61,83.97,97442.0,71.1342,71.3885,70.863,71.1681,97442.0
2020-05-14 09:30:00,82.47,83.14,81.28,81.4,92323.0,69.8968,70.4647,68.8882,68.9899,92323.0
2020-05-14 10:00:00,81.4,81.53,80.79,81.26,89904.0,68.9899,69.1001,68.4729,68.8713,89904.0
2020-05-14 10:30:00,81.32,82.6,81.12,82.5,59736.0,68.9221,70.007,68.7526,69.9222,59736.0
2020-05-14 11:00:00,82.55,82.85,81.88,81.97,30048.0,69.9646,70.2189,69.3968,69.473,30048.0
2020-05-14 11:30:00,82.02,82.3,81.14,82.11,38889.0,69.5154,69.7527,68.7696,69.5917,38889.0
2020-05-14 12:00:00,82.11,82.76,81.98,82.76,24760.0,69.5917,70.1426,69.4815,70.1426,24760.0
2020-05-14 12:30:00,82.76,83.21,82.75,83.09,29377.0,70.1426,70.524,70.1341,70.4223,29377.0
2020-05-14 13:00:00,83.03,83.48,82.89,83.48,22842.0,70.3714,70.7528,70.2528,70.7528,22842.0
2020-05-14 13:30:00,83.45,83.5,82.85,82.91,23998.0,70.7274,70.7698,70.2189,70.2697,23998.0
2020-05-14 14:00:00,82.86,82.9,82.24,82.24,34208.0,70.2273,70.2612,69.7019,69.7019,34208.0
2020-05-14 14:30:00,82.23,82.37,81.28,81.42,29272.0,69.6934,69.812,68.8882,69.0069,29272.0
2020-05-14 15:00:00,81.36,82.57,81.32,82.37,54794.0,68.956,69.9816,68.9221,69.812,54794.0
2020-05-14 15:30:00,82.4,83.29,82.13,83.22,121905.0,69.8375,70.5918,69.6086,70.5325,121905.0
2020-05-15 09:30:00,82.41,82.83,81.25,81.25,69766.0,69.8459,70.2019,68.8628,68.8628,69766.0
2020-05-15 10:00:00,81.61,83.54,81.2,82.99,71153.0,69.1679,70.8037,68.8204,70.3375,71153.0
2020-05-15 10:30:00,83.04,83.41,82.52,83.09,33671.0,70.3799,70.6935,69.9392,70.4223,33671.0
2020-05-15 11:00:00,83.07,83.08,82.37,82.55,57607.0,70.4053,70.4138,69.812,69.9646,57607.0
2020-05-15 11:30:00,82.47,82.64,82.12,82.18,36843.0,69.8968,70.0409,69.6002,69.651,36843.0
2020-05-15 12:00:00,82.19,82.47,82.01,82.28,32195.0,69.6595,69.8968,69.5069,69.7358,32195.0
2020-05-15 12:30:00,82.26,82.58,82.16,82.21,19715.0,69.7188,69.99,69.6341,69.6764,19715.0
2020-05-15 13:00:00,82.23,82.9,82.08,82.86,23211.0,69.6934,70.2612,69.5663,70.2273,23211.0
2020-05-15 13:30:00,82.8,83.39,82.72,83.22,17336.0,70.1765,70.6765,70.1087,70.5325,17336.0
2020-05-15 14:00:00,83.28,83.36,82.88,83.2,26719.0,70.5833,70.6511,70.2443,70.5155,26719.0
2020-05-15 14:30:00,83.2,83.2,82.76,82.76,16085.0,70.5155,70.5155,70.1426,70.1426,16085.0
2020-05-15 15:00:00,82.89,83.28,82.74,82.77,59282.0,70.2528,70.5833,70.1256,70.1511,59282.0
2020-05-15 15:30:00,82.82,84.05,82.71,83.86,122940.0,70.1934,71.2359,70.1002,71.0749,122940.0
2020-05-18 09:30:00,87.5,90.07,87.38,89.1,80761.0,74.1599,76.3381,74.0582,75.516,80761.0
2020-05-18 10:00:00,89.13,89.74,88.89,89.24,29216.0,75.5414,76.0584,75.338,75.6347,29216.0
2020-05-18 10:30:00,89.19,89.89,88.97,89.24,16111.0,75.5923,76.1856,75.4058,75.6347,16111.0
2020-05-18 11:00:00,89.25,90.53,89.19,90.53,15894.0,75.6431,76.728,75.5923,76.728,15894.0
2020-05-18 11:30:00,90.56,90.59,90.02,90.09,18307.0,76.7534,76.7788,76.2957,76.3551,18307.0
2020-05-18 12:00:00,90.1,90.6,90.1,90.53,18232.0,76.3635,76.7873,76.3635,76.728,18232.0
2020-05-18 12:30:00,90.48,90.48,89.79,89.85,16850.0,76.6856,76.6856,76.1008,76.1517,16850.0
2020-05-18 13:00:00,89.86,90.25,89.86,90.02,17370.0,76.1601,76.4907,76.1601,76.2957,17370.0
2020-05-18 13:30:00,89.99,90.25,89.94,89.97,18947.0,76.2703,76.4907,76.2279,76.2534,18947.0
2020-05-18 14:00:00,89.97,90.37,89.93,90.37,13649.0,76.2534,76.5924,76.2195,76.5924,13649.0
2020-05-18 14:30:00,90.33,90.6,90.2,90.46,20805.0,76.5585,76.7873,76.4483,76.6687,20805.0
2020-05-18 15:00:00,90.63,90.95,90.6,90.84,18206.0,76.8127,77.084,76.7873,76.9907,18206.0
2020-05-18 15:30:00,90.81,91.58,90.79,90.92,107299.0,76.9653,77.6179,76.9484,77.0585,107299.0
2020-05-19 09:30:00,90.42,90.98,89.7,90.98,41120.0,76.6348,77.1094,76.0245,77.1094,41120.0
2020-05-19 10:00:00,90.97,91.81,90.2,90.83,61416.0,77.1009,77.8128,76.4483,76.9823,61416.0
2020-05-19 10:30:00,90.91,91.12,89.01,89.28,72832.0,77.0501,77.228,75.4397,75.6686,72832.0
2020-05-19 11:00:00,89.36,89.89,89.1,89.66,42131.0,75.7364,76.1856,75.516,75.9906,42131.0
2020-05-19 11:30:00,89.7,89.91,89.38,89.73,41038.0,76.0245,76.2025,75.7533,76.05,41038.0
2020-05-19 12:00:00,89.68,90.25,89.53,90.08,38762.0,76.0076,76.4907,75.8804,76.3466,38762.0
2020-05-19 12:30:00,90.07,90.59,89.51,90.59,68878.0,76.3381,76.7788,75.8635,76.7788,68878.0
2020-05-19 13:00:00,90.61,91.1,90.03,90.04,97674.0,76.7958,77.2111,76.3042,76.3127,97674.0
2020-05-19 13:30:00,90.08,90.55,90.06,90.09,35661.0,76.3466,76.7449,76.3296,76.3551,35661.0
2020-05-19 14:00:00,90.14,90.59,90.03,90.08,44909.0,76.3974,76.7788,76.3042,76.3466,44909.0
2020-05-19 14:30:00,90.06,90.38,89.43,89.66,50749.0,76.3296,76.6009,75.7957,75.9906,50749.0
2020-05-19 15:00:00,89.56,90.57,89.56,90.26,112692.0,75.9059,76.7619,75.9059,76.4992,112692.0
2020-05-19 15:30:00,90.16,90.16,88.75,88.75,170950.0,76.4144,76.4144,75.2194,75.2194,170950.0
2020-05-20 09:30:00,89.59,90.05,88.93,89.3,48738.0,75.9313,76.3212,75.3719,75.6855,48738.0
2020-05-20 10:00:00,89.38,89.83,88.56,88.56,31712.0,75.7533,76.1347,75.0583,75.0583,31712.0
2020-05-20 10:30:00,88.65,89.19,88.58,89.04,18581.0,75.1346,75.5923,75.0753,75.4652,18581.0
2020-05-20 11:00:00,88.96,89.01,88.28,88.74,28314.0,75.3973,75.4397,74.821,75.2109,28314.0
2020-05-20 11:30:00,88.73,88.96,88.49,88.88,27328.0,75.2024,75.3973,74.999,75.3295,27328.0
2020-05-20 12:00:00,88.92,89.05,88.71,89.01,24416.0,75.3634,75.4736,75.1855,75.4397,24416.0
2020-05-20 12:30:00,89.04,89.44,88.8,89.22,56069.0,75.4652,75.8042,75.2617,75.6177,56069.0
2020-05-20 13:00:00,89.24,89.35,88.88,88.88,29784.0,75.6347,75.7279,75.3295,75.3295,29784.0
2020-05-20 13:30:00,88.96,89.16,88.88,89.01,12426.0,75.3973,75.5669,75.3295,75.4397,12426.0
2020-05-20 14:00:00,89.02,89.4,88.76,89.14,51571.0,75.4482,75.7703,75.2278,75.5499,51571.0
2020-05-20 14:30:00,89.14,89.27,88.87,88.87,16097.0,75.5499,75.6601,75.3211,75.3211,16097.0
2020-05-20 15:00:00,88.88,88.95,88.65,88.95,39975.0,75.3295,75.3889,75.1346,75.3889,39975.0
2020-05-20 15:30:00,88.94,89.6,88.9,89.42,124847.0,75.3804,75.9398,75.3465,75.7872,124847.0
2020-05-21 09:30:00,88.86,90.91,88.86,90.75,57531.0,75.3126,77.0501,75.3126,76.9144,57531.0
2020-05-21 10:00:00,90.71,90.81,90.04,90.08,20363.0,76.8805,76.9653,76.3127,76.3466,20363.0
2020-05-21 10:30:00,90.05,90.35,89.81,89.96,27717.0,76.3212,76.5754,76.1178,76.2449,27717.0
2020-05-21 11:00:00,89.95,89.96,89.19,89.37,29335.0,76.2364,76.2449,75.5923,75.7448,29335.0
2020-05-21 11:30:00,89.34,89.6,89.14,89.14,39880.0,75.7194,75.9398,75.5499,75.5499,39880.0
2020-05-21 12:00:00,89.2,89.64,89.13,89.51,19867.0,75.6008,75.9737,75.5414,75.8635,19867.0
2020-05-21 12:30:00,89.5,89.5,89.13,89.21,16920.0,75.855,75.855,75.5414,75.6092,16920.0
2020-05-21 13:00:00,89.24,89.32,89.02,89.23,18699.0,75.6347,75.7025,75.4482,75.6262,18699.0
2020-05-21 13:30:00,89.25,89.25,89.01,89.13,16146.0,75.6431,75.6431,75.4397,75.5414,16146.0
2020-05-21 14:00:00,89.1,89.17,88.85,89.12,34082.0,75.516,75.5753,75.3041,75.533,34082.0
2020-05-21 14:30:00,89.12,89.23,88.71,88.82,30368.0,75.533,75.6262,75.1855,75.2787,30368.0
2020-05-21 15:00:00,88.87,89.08,88.78,88.82,41817.0,75.3211,75.4991,75.2448,75.2787,41817.0
2020-05-21 15:30:00,88.8,88.97,88.51,88.79,168091.0,75.2617,75.4058,75.016,75.2533,168091.0
2020-05-22 09:30:00,88.57,88.92,88.05,88.29,23098.0,75.0668,75.3634,74.6261,74.8295,23098.0
2020-05-22 10:00:00,88.15,88.84,87.96,88.8,49661.0,74.7108,75.2956,74.5498,75.2617,49661.0
2020-05-22 10:30:00,88.84,88.9,88.37,88.45,10263.0,75.2956,75.3465,74.8973,74.9651,10263.0
2020-05-22 11:00:00,88.47,88.58,88.18,88.41,11816.0,74.9821,75.0753,74.7363,74.9312,11816.0
2020-05-22 11:30:00,88.41,88.56,88.31,88.38,11971.0,74.9312,75.0583,74.8464,74.9058,11971.0
2020-05-22 12:00:00,88.31,88.41,87.96,88.35,15270.0,74.8464,74.9312,74.5498,74.8803,15270.0
2020-05-22 12:30:00,88.36,88.58,88.32,88.42,14845.0,74.8888,75.0753,74.8549,74.9397,14845.0
2020-05-22 13:00:00,88.48,88.55,88.33,88.47,11243.0,74.9905,75.0499,74.8634,74.9821,11243.0
2020-05-22 13:30:00,88.44,88.65,88.37,88.57,10482.0,74.9566,75.1346,74.8973,75.0668,10482.0
2020-05-22 14:00:00,88.59,88.81,88.55,88.72,16837.0,75.0838,75.2702,75.0499,75.1939,16837.0
2020-05-22 14:30:00,88.7,88.79,88.44,88.64,13896.0,75.177,75.2533,74.9566,75.1261,13896.0
2020-05-22 15:00:00,88.57,88.57,88.32,88.49,22782.0,75.0668,75.0668,74.8549,74.999,22782.0
2020-05-22 15:30:00,88.47,88.78,88.43,88.63,70374.0,74.9821,75.2448,74.9482,75.1177,70374.0
2020-05-26 09:30:00,92.31,93.85,91.6,93.78,56174.0,78.2366,79.5418,77.6349,79.4825,56174.0
2020-05-26 10:00:00,93.79,93.79,92.83,93.06,30378.0,79.491,79.491,78.6773,78.8723,30378.0
2020-05-26 10:30:00,93.17,93.33,92.86,92.87,29493.0,78.9655,79.1011,78.7028,78.7112,29493.0
2020-05-26 11:00:00,92.94,93.04,92.6,92.77,11623.0,78.7706,78.8553,78.4824,78.6265,11623.0
2020-05-26 11:30:00,92.65,92.65,92.16,92.28,18288.0,78.5248,78.5248,78.1095,78.2112,18288.0
2020-05-26 12:00:00,92.33,92.33,91.94,92.01,28655.0,78.2536,78.2536,77.923,77.9824,28655.0
2020-05-26 12:30:00,92.01,92.56,91.83,92.45,19266.0,77.9824,78.4485,77.8298,78.3553,19266.0
2020-05-26 13:00:00,92.51,92.96,92.46,92.74,13295.0,78.4061,78.7875,78.3637,78.6011,13295.0
2020-05-26 13:30:00,92.69,92.91,92.63,92.87,17808.0,78.5587,78.7451,78.5078,78.7112,17808.0
2020-05-26 14:00:00,92.87,93.02,92.74,92.91,20742.0,78.7112,78.8384,78.6011,78.7451,20742.0
2020-05-26 14:30:00,92.93,93.04,92.66,93.0,19658.0,78.7621,78.8553,78.5333,78.8214,19658.0
2020-05-26 15:00:00,92.89,92.95,92.6,92.7,47754.0,78.7282,78.779,78.4824,78.5672,47754.0
2020-05-26 15:30:00,92.7,92.76,91.9,92.14,126897.0,78.5672,78.618,77.8891,78.0925,126897.0
2020-05-27 09:30:00,94.35,94.61,92.99,92.99,47553.0,79.9656,80.186,78.8129,78.8129,47553.0
2020-05-27 10:00:00,92.98,93.08,91.62,91.69,22252.0,78.8045,78.8892,77.6518,77.7111,22252.0
2020-05-27 10:30:00,91.67,91.76,90.38,91.21,40492.0,77.6942,77.7705,76.6009,77.3043,40492.0
2020-05-27 11:00:00,91.26,91.65,90.43,90.81,32158.0,77.3467,77.6772,76.6432,76.9653,32158.0
2020-05-27 11:30:00,90.83,91.36,90.78,90.92,18717.0,76.9823,77.4314,76.9399,77.0585,18717.0
2020-05-27 12:00:00,90.91,90.94,89.75,90.0,42895.0,77.0501,77.0755,76.0669,76.2788,42895.0
2020-05-27 12:30:00,90.0,90.59,90.0,90.47,34043.0,76.2788,76.7788,76.2788,76.6771,34043.0
2020-05-27 13:00:00,90.47,90.51,89.9,90.1,28808.0,76.6771,76.711,76.194,76.3635,28808.0
2020-05-27 13:30:00,90.11,90.87,89.92,90.75,32262.0,76.372,77.0162,76.211,76.9144,32262.0
2020-05-27 14:00:00,90.83,91.1,90.59,91.09,21107.0,76.9823,77.2111,76.7788,77.2026,21107.0
2020-05-27 14:30:00,91.03,91.03,90.57,90.84,23758.0,77.1518,77.1518,76.7619,76.9907,23758.0
2020-05-27 15:00:00,90.83,90.98,90.56,90.69,31906.0,76.9823,77.1094,76.7534,76.8636,31906.0
2020-05-27 15:30:00,90.67,91.6,90.59,91.44,119958.0,76.8466,77.6349,76.7788,77.4993,119958.0
2020-05-28 09:30:00,92.52,92.97,90.27,91.05,39319.0,78.4146,78.796,76.5076,77.1687,39319.0
2020-05-28 10:00:00,91.02,91.39,90.42,90.89,23059.0,77.1433,77.4569,76.6348,77.0331,23059.0
2020-05-28 10:30:00,90.83,91.21,90.31,91.06,40852.0,76.9823,77.3043,76.5415,77.1772,40852.0
2020-05-28 11:00:00,91.12,91.16,90.69,90.84,19266.0,77.228,77.2619,76.8636,76.9907,19266.0
2020-05-28 11:30:00,90.85,91.09,90.58,91.04,14416.0,76.9992,77.2026,76.7704,77.1602,14416.0
2020-05-28 12:00:00,91.03,91.03,90.67,90.88,9351.0,77.1518,77.1518,76.8466,77.0246,9351.0
2020-05-28 12:30:00,90.89,91.55,90.75,91.3,62747.0,77.0331,77.5925,76.9144,77.3806,62747.0
2020-05-28 13:00:00,91.28,91.55,91.07,91.5,52492.0,77.3636,77.5925,77.1857,77.5501,52492.0
2020-05-28 13:30:00,91.55,91.61,91.29,91.47,20056.0,77.5925,77.6433,77.3721,77.5247,20056.0
2020-05-28 14:00:00,91.5,91.82,91.44,91.44,22027.0,77.5501,77.8213,77.4993,77.4993,22027.0
2020-05-28 14:30:00,91.44,91.62,91.22,91.62,39814.0,77.4993,77.6518,77.3128,77.6518,39814.0
2020-05-28 15:00:00,91.63,91.89,91.39,91.78,29856.0,77.6603,77.8806,77.4569,77.7874,29856.0
2020-05-28 15:30:00,91.78,92.7,91.47,92.54,120941.0,77.7874,78.5672,77.5247,78.4315,120941.0
2020-05-29 09:30:00,91.75,91.87,90.93,91.19,42911.0,77.762,77.8637,77.067,77.2874,42911.0
2020-05-29 10:00:00,91.28,93.0,91.27,92.49,51896.0,77.3636,78.8214,77.3552,78.3892,51896.0
2020-05-29 10:30:00,92.49,92.93,92.1,92.64,60443.0,78.3892,78.7621,78.0586,78.5163,60443.0
2020-05-29 11:00:00,92.64,93.3,92.54,93.04,40646.0,78.5163,79.0757,78.4315,78.8553,40646.0
2020-05-29 11:30:00,92.98,93.14,92.65,92.89,19954.0,78.8045,78.9401,78.5248,78.7282,19954.0
2020-05-29 12:00:00,92.87,93.28,92.83,93.24,49207.0,78.7112,79.0587,78.6773,79.0248,49207.0
2020-05-29 12:30:00,93.21,93.6,93.03,93.36,57430.0,78.9994,79.3299,78.8468,79.1265,57430.0
2020-05-29 13:00:00,93.4,93.41,92.75,92.78,59068.0,79.1604,79.1689,78.6095,78.635,59068.0
2020-05-29 13:30:00,92.85,93.05,92.47,92.79,21452.0,78.6943,78.8638,78.3722,78.6434,21452.0
2020-05-29 14:00:00,92.83,93.47,92.74,93.38,26551.0,78.6773,79.2198,78.6011,79.1435,26551.0
2020-05-29 14:30:00,93.31,93.74,92.44,93.6,55752.0,79.0842,79.4486,78.3468,79.3299,55752.0
2020-05-29 15:00:00,93.76,93.79,92.82,92.95,61248.0,79.4656,79.491,78.6689,78.779,61248.0
2020-05-29 15:30:00,92.91,93.06,91.55,91.59,335005.0,78.7451,78.8723,77.5925,77.6264,335005.0
2020-06-01 09:30:00,91.4,93.01,91.4,92.79,41657.0,77.4654,78.8299,77.4654,78.6434,41657.0
2020-06-01 10:00:00,92.82,93.1,92.36,92.61,25913.0,78.6689,78.9062,78.279,78.4909,25913.0
2020-06-01 10:30:00,92.62,92.96,92.5,92.96,32678.0,78.4994,78.7875,78.3976,78.7875,32678.0
2020-06-01 11:00:00,92.98,93.79,92.77,93.34,31661.0,78.8045,79.491,78.6265,79.1096,31661.0
2020-06-01 11:30:00,93.34,93.77,93.34,93.59,20485.0,79.1096,79.474,79.1096,79.3215,20485.0
2020-06-01 12:00:00,93.57,94.01,93.53,93.61,23924.0,79.3045,79.6774,79.2706,79.3384,23924.0
2020-06-01 12:30:00,93.62,93.94,93.53,93.89,26535.0,79.3469,79.6181,79.2706,79.5757,26535.0
2020-06-01 13:00:00,93.89,93.91,93.63,93.76,31789.0,79.5757,79.5927,79.3554,79.4656,31789.0
2020-06-01 13:30:00,93.76,94.24,93.73,93.93,19764.0,79.4656,79.8724,79.4401,79.6096,19764.0
2020-06-01 14:00:00,93.96,94.08,93.63,93.66,18807.0,79.6351,79.7368,79.3554,79.3808,18807.0
2020-06-01 14:30:00,93.66,94.33,93.65,94.29,24994.0,79.3808,79.9486,79.3723,79.9147,24994.0
2020-06-01 15:00:00,94.34,94.49,93.66,93.68,26175.0,79.9571,80.0843,79.3808,79.3977,26175.0
2020-06-01 15:30:00,93.66,93.77,93.28,93.35,99879.0,79.3808,79.474,79.0587,79.1181,99879.0
2020-06-02 09:30:00,94.19,94.69,92.94,93.19,20069.0,79.83,80.2538,78.7706,78.9825,20069.0
2020-06-02 10:00:00,93.19,94.03,93.19,94.02,33605.0,78.9825,79.6944,78.9825,79.6859,33605.0
2020-06-02 10:30:00,94.07,94.45,93.89,94.4,8979.0,79.7283,80.0504,79.5757,80.008,8979.0
2020-06-02 11:00:00,94.2,94.22,93.76,93.93,10922.0,79.8385,79.8554,79.4656,79.6096,10922.0
2020-06-02 11:30:00,93.85,94.1,93.65,93.82,19469.0,79.5418,79.7537,79.3723,79.5164,19469.0
2020-06-02 12:00:00,93.88,94.08,93.73,93.81,11948.0,79.5673,79.7368,79.4401,79.5079,11948.0
2020-06-02 12:30:00,93.84,93.87,93.47,93.58,20445.0,79.5334,79.5588,79.2198,79.313,20445.0
2020-06-02 13:00:00,93.62,93.81,93.54,93.68,30778.0,79.3469,79.5079,79.2791,79.3977,30778.0
2020-06-02 13:30:00,93.61,93.66,93.29,93.4,24652.0,79.3384,79.3808,79.0672,79.1604,24652.0
2020-06-02 14:00:00,93.4,93.51,93.16,93.24,21374.0,79.1604,79.2537,78.957,79.0248,21374.0
2020-06-02 14:30:00,93.25,93.39,92.98,93.31,12003.0,79.0333,79.152,78.8045,79.0842,12003.0
2020-06-02 15:00:00,93.29,93.29,92.55,92.75,66133.0,79.0672,79.0672,78.44,78.6095,66133.0
2020-06-02 15:30:00,92.8,92.8,92.19,92.75,99829.0,78.6519,78.6519,78.1349,78.6095,99829.0
2020-06-03 09:30:00,93.78,95.7,93.78,95.15,38041.0,79.4825,81.1098,79.4825,80.6436,38041.0
2020-06-03 10:00:00,95.2,95.97,95.03,95.97,29580.0,80.686,81.3386,80.5419,81.3386,29580.0
2020-06-03 10:30:00,95.8,96.57,95.73,96.28,19543.0,81.1945,81.8471,81.1352,81.6014,19543.0
2020-06-03 11:00:00,96.31,97.15,96.31,96.91,15327.0,81.6268,82.3387,81.6268,82.1353,15327.0
2020-06-03 11:30:00,96.93,97.22,96.92,97.01,21778.0,82.1523,82.398,82.1438,82.2201,21778.0
2020-06-03 12:00:00,97.12,97.27,96.82,97.15,42607.0,82.3133,82.4404,82.059,82.3387,42607.0
2020-06-03 12:30:00,97.23,97.23,96.63,96.63,43025.0,82.4065,82.4065,81.898,81.898,43025.0
2020-06-03 13:00:00,96.63,96.64,96.28,96.5,62320.0,81.898,81.9065,81.6014,81.7878,62320.0
2020-06-03 13:30:00,96.54,96.78,96.18,96.27,13892.0,81.8217,82.0251,81.5166,81.5929,13892.0
2020-06-03 14:00:00,96.26,96.41,95.94,96.41,19436.0,81.5844,81.7115,81.3132,81.7115,19436.0
2020-06-03 14:30:00,96.44,96.82,96.39,96.47,16045.0,81.737,82.059,81.6946,81.7624,16045.0
2020-06-03 15:00:00,96.5,97.02,96.46,96.91,21464.0,81.7878,82.2285,81.7539,82.1353,21464.0
2020-06-03 15:30:00,96.88,97.28,96.5,96.84,135377.0,82.1099,82.4489,81.7878,82.076,135377.0
2020-06-04 09:30:00,96.16,96.66,94.87,95.16,55049.0,81.4997,81.9234,80.4063,80.6521,55049.0
2020-06-04 10:00:00,95.07,95.72,94.96,95.09,51822.0,80.5758,81.1267,80.4826,80.5928,51822.0
2020-06-04 10:30:00,95.17,96.05,95.1,95.82,32272.0,80.6606,81.4064,80.6013,81.2115,32272.0
2020-06-04 11:00:00,95.9,96.01,95.42,95.71,22838.0,81.2793,81.3725,80.8725,81.1183,22838.0
2020-06-04 11:30:00,95.73,95.91,95.43,95.46,42236.0,81.1352,81.2878,80.8809,80.9064,42236.0
2020-06-04 12:00:00,95.53,95.62,95.23,95.28,66961.0,80.9657,81.042,80.7114,80.7538,66961.0
2020-06-04 12:30:00,95.25,95.69,95.07,95.62,29907.0,80.7284,81.1013,80.5758,81.042,29907.0
2020-06-04 13:00:00,95.61,96.22,95.59,96.15,37245.0,81.0335,81.5505,81.0166,81.4912,37245.0
2020-06-04 13:30:00,96.16,96.55,96.13,96.48,19937.0,81.4997,81.8302,81.4742,81.7709,19937.0
2020-06-04 14:00:00,96.52,96.7,96.01,96.27,30721.0,81.8048,81.9573,81.3725,81.5929,30721.0
2020-06-04 14:30:00,96.25,96.35,95.66,95.74,21843.0,81.5759,81.6607,81.0759,81.1437,21843.0
2020-06-04 15:00:00,95.7,95.84,95.2,95.78,26299.0,81.1098,81.2284,80.686,81.1776,26299.0
2020-06-04 15:30:00,95.73,96.01,95.44,95.62,113030.0,81.1352,81.3725,80.8894,81.042,113030.0
2020-06-05 09:30:00,99.74,101.52,99.18,99.18,43516.0,84.5339,86.0425,84.0592,84.0592,43516.0
2020-06-05 10:00:00,99.29,99.77,98.74,98.88,41055.0,84.1525,84.5593,83.6863,83.805,41055.0
2020-06-05 10:30:00,99.04,99.8,98.81,99.61,89531.0,83.9406,84.5847,83.7456,84.4237,89531.0
2020-06-05 11:00:00,99.61,100.28,98.98,100.28,41551.0,84.4237,84.9915,83.8897,84.9915,41551.0
2020-06-05 11:30:00,100.33,100.56,100.04,100.19,25670.0,85.0339,85.2288,84.7881,84.9152,25670.0
2020-06-05 12:00:00,100.15,100.28,99.27,99.47,25200.0,84.8813,84.9915,84.1355,84.305,25200.0
2020-06-05 12:30:00,99.47,99.52,99.04,99.13,21579.0,84.305,84.3474,83.9406,84.0169,21579.0
2020-06-05 13:00:00,99.16,99.39,98.9,99.39,26329.0,84.0423,84.2372,83.8219,84.2372,26329.0
2020-06-05 13:30:00,99.41,99.41,98.96,99.11,24476.0,84.2542,84.2542,83.8728,83.9999,24476.0
2020-06-05 14:00:00,99.17,99.53,98.76,99.0,44012.0,84.0508,84.3559,83.7033,83.9067,44012.0
2020-06-05 14:30:00,98.96,99.06,98.52,98.55,35784.0,83.8728,83.9575,83.4999,83.5253,35784.0
2020-06-05 15:00:00,98.54,98.69,97.99,98.41,44911.0,83.5168,83.6439,83.0507,83.4066,44911.0
2020-06-05 15:30:00,98.39,98.47,97.59,97.63,153747.0,83.3897,83.4575,82.7116,82.7455,153747.0
2020-06-08 09:30:00,99.25,100.6,99.16,99.46,138460.0,84.1186,85.2627,84.0423,84.2965,138460.0
2020-06-08 10:00:00,99.36,100.09,99.13,99.76,21742.0,84.2118,84.8305,84.0169,84.5508,21742.0
2020-06-08 10:30:00,99.8,101.54,99.8,101.2,20086.0,84.5847,86.0594,84.5847,85.7713,20086.0
2020-06-08 11:00:00,101.17,101.71,101.1,101.3,23928.0,85.7458,86.2035,85.6865,85.856,23928.0
2020-06-08 11:30:00,101.47,101.65,101.23,101.36,23579.0,86.0001,86.1527,85.7967,85.9069,23579.0
2020-06-08 12:00:00,101.37,101.41,100.63,100.63,17487.0,85.9153,85.9492,85.2882,85.2882,17487.0
2020-06-08 12:30:00,100.64,100.64,100.42,100.44,11687.0,85.2966,85.2966,85.1102,85.1271,11687.0
2020-06-08 13:00:00,100.5,101.09,100.45,100.9,10513.0,85.178,85.678,85.1356,85.517,10513.0
2020-06-08 13:30:00,100.92,101.25,100.83,100.95,10554.0,85.534,85.8136,85.4577,85.5594,10554.0
2020-06-08 14:00:00,100.91,101.07,100.73,100.78,23941.0,85.5255,85.6611,85.3729,85.4153,23941.0
2020-06-08 14:30:00,100.79,100.96,100.42,100.47,20239.0,85.4238,85.5679,85.1102,85.1526,20239.0
2020-06-08 15:00:00,100.44,100.83,100.3,100.62,30860.0,85.1271,85.4577,85.0085,85.2797,30860.0
2020-06-08 15:30:00,100.64,101.66,100.6,101.56,136045.0,85.2966,86.1611,85.2627,86.0764,136045.0
2020-06-09 09:30:00,99.33,99.89,98.79,98.99,19625.0,84.1864,84.661,83.7287,83.8982,19625.0
2020-06-09 10:00:00,99.06,99.92,99.06,99.45,18350.0,83.9575,84.6864,83.9575,84.2881,18350.0
2020-06-09 10:30:00,99.49,100.27,99.42,99.82,14688.0,84.322,84.9831,84.2626,84.6017,14688.0
2020-06-09 11:00:00,99.79,100.12,99.39,100.1,15552.0,84.5762,84.8559,84.2372,84.839,15552.0
2020-06-09 11:30:00,100.06,100.87,100.06,100.47,30911.0,84.8051,85.4916,84.8051,85.1526,30911.0
2020-06-09 12:00:00,100.4,100.46,100.09,100.26,8001.0,85.0932,85.1441,84.8305,84.9746,8001.0
2020-06-09 12:30:00,100.31,100.6,100.14,100.51,8503.0,85.017,85.2627,84.8729,85.1865,8503.0
2020-06-09 13:00:00,100.66,100.71,100.44,100.62,10126.0,85.3136,85.356,85.1271,85.2797,10126.0
2020-06-09 13:30:00,100.74,100.98,100.52,100.55,14342.0,85.3814,85.5848,85.1949,85.2204,14342.0
2020-06-09 14:00:00,100.61,100.74,100.24,100.33,12624.0,85.2712,85.3814,84.9576,85.0339,12624.0
2020-06-09 14:30:00,100.33,100.76,100.16,100.49,18560.0,85.0339,85.3983,84.8898,85.1695,18560.0
2020-06-09 15:00:00,100.51,100.64,100.09,100.29,19917.0,85.1865,85.2966,84.8305,85.0,19917.0
2020-06-09 15:30:00,100.24,100.37,99.5,99.81,61591.0,84.9576,85.0678,84.3304,84.5932,61591.0
2020-06-10 09:30:00,99.28,99.28,97.88,98.29,14691.0,84.144,84.144,82.9574,83.3049,14691.0
2020-06-10 10:00:00,98.4,98.51,96.53,96.81,32006.0,83.3981,83.4914,81.8132,82.0506,32006.0
2020-06-10 10:30:00,96.86,97.68,95.84,96.25,17560.0,82.0929,82.7879,81.2284,81.5759,17560.0
2020-06-10 11:00:00,96.25,97.15,96.24,97.15,17863.0,81.5759,82.3387,81.5675,82.3387,17863.0
2020-06-10 11:30:00,97.07,97.66,96.87,97.55,27237.0,82.2709,82.771,82.1014,82.6777,27237.0
2020-06-10 12:00:00,97.54,98.03,97.44,97.97,10695.0,82.6693,83.0846,82.5845,83.0337,10695.0
2020-06-10 12:30:00,97.71,98.21,97.71,98.2,10035.0,82.8133,83.2371,82.8133,83.2286,10035.0
2020-06-10 13:00:00,98.23,98.23,97.77,97.92,8347.0,83.2541,83.2541,82.8642,82.9913,8347.0
2020-06-10 13:30:00,97.77,97.87,97.48,97.73,9516.0,82.8642,82.9489,82.6184,82.8303,9516.0
2020-06-10 14:00:00,97.5,98.94,97.5,98.62,18779.0,82.6354,83.8558,82.6354,83.5846,18779.0
2020-06-10 14:30:00,98.47,98.63,97.79,98.11,31114.0,83.4575,83.5931,82.8811,83.1524,31114.0
2020-06-10 15:00:00,98.11,98.48,97.64,98.2,20529.0,83.1524,83.4659,82.754,83.2286,20529.0
2020-06-10 15:30:00,98.15,98.16,96.75,96.86,167416.0,83.1863,83.1947,81.9997,82.0929,167416.0
2020-06-11 09:30:00,92.52,94.85,91.69,94.48,67940.0,78.4146,80.3894,77.7111,80.0758,67940.0
2020-06-11 10:00:00,94.47,94.55,93.38,93.65,124479.0,80.0673,80.1351,79.1435,79.3723,124479.0
2020-06-11 10:30:00,93.65,93.83,93.29,93.61,146957.0,79.3723,79.5249,79.0672,79.3384,146957.0
2020-06-11 11:00:00,93.52,94.08,93.46,93.73,53614.0,79.2621,79.7368,79.2113,79.4401,53614.0
2020-06-11 11:30:00,93.81,94.28,93.45,93.74,53687.0,79.5079,79.9063,79.2028,79.4486,53687.0
2020-06-11 12:00:00,93.74,93.75,93.04,93.27,51118.0,79.4486,79.4571,78.8553,79.0503,51118.0
2020-06-11 12:30:00,93.03,93.85,92.66,93.04,21879.0,78.8468,79.5418,78.5333,78.8553,21879.0
2020-06-11 13:00:00,92.88,93.51,92.81,93.06,18781.0,78.7197,79.2537,78.6604,78.8723,18781.0
2020-06-11 13:30:00,93.02,93.42,93.02,93.26,24095.0,78.8384,79.1774,78.8384,79.0418,24095.0
2020-06-11 14:00:00,93.33,93.49,93.04,93.49,25223.0,79.1011,79.2367,78.8553,79.2367,25223.0
2020-06-11 14:30:00,93.48,93.51,92.94,93.36,30813.0,79.2282,79.2537,78.7706,79.1265,30813.0
2020-06-11 15:00:00,93.28,93.62,93.04,93.34,40403.0,79.0587,79.3469,78.8553,79.1096,40403.0
2020-06-11 15:30:00,93.26,93.88,92.93,92.99,189329.0,79.0418,79.5673,78.7621,78.8129,189329.0
2020-06-12 09:30:00,96.43,96.69,94.19,95.28,90125.0,81.7285,81.9488,79.83,80.7538,90125.0
2020-06-12 10:00:00,95.27,95.39,94.35,94.43,83096.0,80.7453,80.847,79.9656,80.0334,83096.0
2020-06-12 10:30:00,94.43,94.49,93.67,93.83,188225.0,80.0334,80.0843,79.3893,79.5249,188225.0
2020-06-12 11:00:00,93.87,94.28,93.35,93.88,76899.0,79.5588,79.9063,79.1181,79.5673,76899.0
2020-06-12 11:30:00,93.94,94.13,93.51,94.11,71352.0,79.6181,79.7791,79.2537,79.7622,71352.0
2020-06-12 12:00:00,94.19,94.24,93.55,93.93,45322.0,79.83,79.8724,79.2876,79.6096,45322.0
2020-06-12 12:30:00,93.92,94.08,93.38,93.76,77089.0,79.6012,79.7368,79.1435,79.4656,77089.0
2020-06-12 13:00:00,93.76,93.99,93.48,93.76,120997.0,79.4656,79.6605,79.2282,79.4656,120997.0
2020-06-12 13:30:00,93.72,93.99,93.41,93.49,186920.0,79.4316,79.6605,79.1689,79.2367,186920.0
2020-06-12 14:00:00,93.53,94.02,93.31,93.73,57082.0,79.2706,79.6859,79.0842,79.4401,57082.0
2020-06-12 14:30:00,93.76,95.04,93.74,94.99,85899.0,79.4656,80.5504,79.4486,80.508,85899.0
2020-06-12 15:00:00,95.03,95.49,94.63,94.86,67139.0,80.5419,80.9318,80.2029,80.3978,67139.0
2020-06-12 15:30:00,94.91,95.56,94.79,95.33,236935.0,80.4402,80.9911,80.3385,80.7962,236935.0
2020-06-15 09:30:00,91.88,93.28,91.88,92.83,34476.0,77.8722,79.0587,77.8722,78.6773,34476.0
2020-06-15 10:00:00,92.8,93.13,92.01,92.29,63661.0,78.6519,78.9316,77.9824,78.2197,63661.0
2020-06-15 10:30:00,92.34,93.06,92.32,92.4,35047.0,78.262,78.8723,78.2451,78.3129,35047.0
2020-06-15 11:00:00,92.41,93.24,92.41,92.77,22206.0,78.3214,79.0248,78.3214,78.6265,22206.0
2020-06-15 11:30:00,92.89,92.92,92.5,92.86,18773.0,78.7282,78.7536,78.3976,78.7028,18773.0
2020-06-15 12:00:00,92.79,93.34,92.72,93.18,47105.0,78.6434,79.1096,78.5841,78.974,47105.0
2020-06-15 12:30:00,93.17,93.67,93.1,93.63,37569.0,78.9655,79.3893,78.9062,79.3554,37569.0
2020-06-15 13:00:00,93.62,94.06,93.59,93.61,14602.0,79.3469,79.7198,79.3215,79.3384,14602.0
2020-06-15 13:30:00,93.61,93.64,92.97,93.11,27670.0,79.3384,79.3638,78.796,78.9146,27670.0
2020-06-15 14:00:00,93.11,95.06,93.11,95.01,18006.0,78.9146,80.5674,78.9146,80.525,18006.0
2020-06-15 14:30:00,95.01,95.1,93.97,94.03,48992.0,80.525,80.6013,79.6435,79.6944,48992.0
2020-06-15 15:00:00,94.06,94.45,93.6,93.74,66445.0,79.7198,80.0504,79.3299,79.4486,66445.0
2020-06-15 15:30:00,93.79,93.93,93.12,93.79,115929.0,79.491,79.6096,78.9231,79.491,115929.0
2020-06-16 09:30:00,97.49,98.03,97.16,97.42,41097.0,82.6269,83.0846,82.3472,82.5676,41097.0
2020-06-16 10:00:00,97.44,98.9,97.21,98.71,18551.0,82.5845,83.8219,82.3896,83.6609,18551.0
2020-06-16 10:30:00,98.85,98.85,96.46,96.49,20871.0,83.7795,83.7795,81.7539,81.7793,20871.0
2020-06-16 11:00:00,96.25,97.9,95.97,97.86,14626.0,81.5759,82.9744,81.3386,82.9405,14626.0
2020-06-16 11:30:00,97.86,98.45,97.62,97.62,15777.0,82.9405,83.4405,82.7371,82.7371,15777.0
2020-06-16 12:00:00,97.59,97.8,97.12,97.54,13452.0,82.7116,82.8896,82.3133,82.6693,13452.0
2020-06-16 12:30:00,97.5,97.98,97.35,97.5,10378.0,82.6354,83.0422,82.5082,82.6354,10378.0
2020-06-16 13:00:00,97.58,97.64,97.14,97.16,12579.0,82.7032,82.754,82.3302,82.3472,12579.0
2020-06-16 13:30:00,97.15,97.17,96.77,97.06,16271.0,82.3387,82.3557,82.0167,82.2624,16271.0
2020-06-16 14:00:00,97.04,97.48,96.93,97.13,13972.0,82.2455,82.6184,82.1523,82.3218,13972.0
2020-06-16 14:30:00,97.36,97.66,97.26,97.6,34495.0,82.5167,82.771,82.4319,82.7201,34495.0
2020-06-16 15:00:00,97.5,97.71,96.6,96.93,21514.0,82.6354,82.8133,81.8726,82.1523,21514.0
2020-06-16 15:30:00,96.92,97.4,96.28,96.87,98645.0,82.1438,82.5506,81.6014,82.1014,98645.0
2020-06-17 09:30:00,97.5,97.96,95.23,95.45,17240.0,82.6354,83.0252,80.7114,80.8979,17240.0
2020-06-17 10:00:00,95.56,95.69,94.5,94.53,14943.0,80.9911,81.1013,80.0927,80.1182,14943.0
2020-06-17 10:30:00,94.49,95.05,94.41,94.85,23455.0,80.0843,80.5589,80.0165,80.3894,23455.0
2020-06-17 11:00:00,94.86,94.86,94.14,94.27,23254.0,80.3978,80.3978,79.7876,79.8978,23254.0
2020-06-17 11:30:00,94.18,94.63,94.18,94.53,11411.0,79.8215,80.2029,79.8215,80.1182,11411.0
2020-06-17 12:00:00,94.45,94.71,94.35,94.64,10078.0,80.0504,80.2707,79.9656,80.2114,10078.0
2020-06-17 12:30:00,94.71,94.85,94.21,94.51,7465.0,80.2707,80.3894,79.8469,80.1012,7465.0
2020-06-17 13:00:00,94.54,94.87,94.54,94.83,7647.0,80.1266,80.4063,80.1266,80.3724,7647.0
2020-06-17 13:30:00,94.83,95.05,94.69,94.69,13877.0,80.3724,80.5589,80.2538,80.2538,13877.0
2020-06-17 14:00:00,94.62,95.04,94.58,94.9,10299.0,80.1944,80.5504,80.1605,80.4317,10299.0
2020-06-17 14:30:00,94.85,94.93,94.55,94.81,17316.0,80.3894,80.4572,80.1351,80.3555,17316.0
2020-06-17 15:00:00,94.73,94.89,94.55,94.74,42266.0,80.2877,80.4233,80.1351,80.2961,42266.0
2020-06-17 15:30:00,94.69,95.0,94.51,94.67,124345.0,80.2538,80.5165,80.1012,80.2368,124345.0
2020-06-18 09:30:00,93.38,93.97,93.36,93.59,12398.0,79.1435,79.6435,79.1265,79.3215,12398.0
2020-06-18 10:00:00,93.55,94.15,93.46,93.65,10614.0,79.2876,79.7961,79.2113,79.3723,10614.0
2020-06-18 10:30:00,93.73,94.22,93.58,94.16,11084.0,79.4401,79.8554,79.313,79.8046,11084.0
2020-06-18 11:00:00,94.15,94.2,93.72,93.95,14215.0,79.7961,79.8385,79.4316,79.6266,14215.0
2020-06-18 11:30:00,93.99,94.32,93.9,94.16,32733.0,79.6605,79.9402,79.5842,79.8046,32733.0
2020-06-18 12:00:00,94.17,94.2,93.75,93.8,27841.0,79.813,79.8385,79.4571,79.4995,27841.0
2020-06-18 12:30:00,93.84,94.26,93.72,94.25,14900.0,79.5334,79.8893,79.4316,79.8808,14900.0
2020-06-18 13:00:00,94.23,94.28,94.0,94.25,30210.0,79.8639,79.9063,79.669,79.8808,30210.0
2020-06-18 13:30:00,94.32,94.59,94.24,94.52,11923.0,79.9402,80.169,79.8724,80.1097,11923.0
2020-06-18 14:00:00,94.48,94.56,94.14,94.36,7703.0,80.0758,80.1436,79.7876,79.9741,7703.0
2020-06-18 14:30:00,94.32,94.73,94.3,94.5,19586.0,79.9402,80.2877,79.9232,80.0927,19586.0
2020-06-18 15:00:00,94.44,94.73,94.27,94.73,37946.0,80.0419,80.2877,79.8978,80.2877,37946.0
2020-06-18 15:30:00,94.73,94.98,94.12,94.32,147257.0,80.2877,80.4996,79.7707,79.9402,147257.0
2020-06-19 09:30:00,95.57,95.73,93.82,94.39,156306.0,80.9996,81.1352,79.5164,79.9995,156306.0
2020-06-19 10:00:00,94.39,94.87,94.26,94.6,18601.0,79.9995,80.4063,79.8893,80.1775,18601.0
2020-06-19 10:30:00,94.54,94.74,94.28,94.5,18245.0,80.1266,80.2961,79.9063,80.0927,18245.0
2020-06-19 11:00:00,94.47,94.68,94.33,94.63,39893.0,80.0673,80.2453,79.9486,80.2029,39893.0
2020-06-19 11:30:00,94.61,94.89,94.58,94.7,12108.0,80.186,80.4233,80.1605,80.2622,12108.0
2020-06-19 12:00:00,94.62,94.64,93.69,94.08,25312.0,80.1944,80.2114,79.4062,79.7368,25312.0
2020-06-19 12:30:00,94.17,94.58,94.0,94.55,40431.0,79.813,80.1605,79.669,80.1351,40431.0
2020-06-19 13:00:00,94.56,94.56,94.11,94.26,34469.0,80.1436,80.1436,79.7622,79.8893,34469.0
2020-06-19 13:30:00,94.26,94.34,93.98,94.04,20590.0,79.8893,79.9571,79.652,79.7029,20590.0
2020-06-19 14:00:00,94.01,94.28,93.9,93.99,33943.0,79.6774,79.9063,79.5842,79.6605,33943.0
2020-06-19 14:30:00,93.99,94.68,93.93,94.61,21867.0,79.6605,80.2453,79.6096,80.186,21867.0
2020-06-19 15:00:00,94.58,94.65,94.11,94.2,38277.0,80.1605,80.2199,79.7622,79.8385,38277.0
2020-06-19 15:30:00,94.16,94.7,93.6,93.79,362454.0,79.8046,80.2622,79.3299,79.491,362454.0
2020-06-22 09:30:00,93.17,93.17,91.25,92.54,26785.0,78.9655,78.9655,77.3382,78.4315,26785.0
2020-06-22 10:00:00,92.54,93.68,92.51,93.64,28341.0,78.4315,79.3977,78.4061,79.3638,28341.0
2020-06-22 10:30:00,93.56,93.56,92.9,92.98,29447.0,79.296,79.296,78.7367,78.8045,29447.0
2020-06-22 11:00:00,92.88,93.13,92.75,92.95,37142.0,78.7197,78.9316,78.6095,78.779,37142.0
2020-06-22 11:30:00,92.94,92.94,92.2,92.33,25519.0,78.7706,78.7706,78.1434,78.2536,25519.0
2020-06-22 12:00:00,92.37,93.04,92.37,92.65,23634.0,78.2875,78.8553,78.2875,78.5248,23634.0
2020-06-22 12:30:00,92.65,93.05,92.57,92.86,25094.0,78.5248,78.8638,78.457,78.7028,25094.0
2020-06-22 13:00:00,92.85,93.24,92.69,92.75,35088.0,78.6943,79.0248,78.5587,78.6095,35088.0
2020-06-22 13:30:00,92.76,93.01,92.71,92.92,34175.0,78.618,78.8299,78.5756,78.7536,34175.0
2020-06-22 14:00:00,92.95,92.95,92.41,92.51,30847.0,78.779,78.779,78.3214,78.4061,30847.0
2020-06-22 14:30:00,92.55,92.86,92.5,92.81,24804.0,78.44,78.7028,78.3976,78.6604,24804.0
2020-06-22 15:00:00,92.8,92.81,92.13,92.23,40334.0,78.6519,78.6604,78.0841,78.1688,40334.0
2020-06-22 15:30:00,92.24,92.81,92.24,92.7,144508.0,78.1773,78.6604,78.1773,78.5672,144508.0
2020-06-23 09:30:00,93.31,93.72,92.65,92.72,21173.0,79.0842,79.4316,78.5248,78.5841,21173.0
2020-06-23 10:00:00,92.7,92.92,91.91,91.91,15244.0,78.5672,78.7536,77.8976,77.8976,15244.0
2020-06-23 10:30:00,91.91,92.08,91.4,91.52,18542.0,77.8976,78.0417,77.4654,77.5671,18542.0
2020-06-23 11:00:00,91.43,92.04,91.42,91.65,27885.0,77.4908,78.0078,77.4823,77.6772,27885.0
2020-06-23 11:30:00,91.68,91.81,91.17,91.44,23652.0,77.7027,77.8128,77.2704,77.4993,23652.0
2020-06-23 12:00:00,91.5,91.7,91.42,91.46,12501.0,77.5501,77.7196,77.4823,77.5162,12501.0
2020-06-23 12:30:00,91.46,91.82,91.45,91.57,19378.0,77.5162,77.8213,77.5077,77.6094,19378.0
2020-06-23 13:00:00,91.56,92.14,91.43,92.14,15036.0,77.601,78.0925,77.4908,78.0925,15036.0
2020-06-23 13:30:00,92.11,92.2,91.62,91.68,25130.0,78.0671,78.1434,77.6518,77.7027,25130.0
2020-06-23 14:00:00,91.65,91.83,91.4,91.81,19819.0,77.6772,77.8298,77.4654,77.8128,19819.0
2020-06-23 14:30:00,91.86,92.11,91.76,92.04,24904.0,77.8552,78.0671,77.7705,78.0078,24904.0
2020-06-23 15:00:00,92.03,92.05,91.4,91.46,48295.0,77.9993,78.0163,77.4654,77.5162,48295.0
2020-06-23 15:30:00,91.49,91.51,90.66,90.67,131464.0,77.5416,77.5586,76.8382,76.8466,131464.0
2020-06-24 09:30:00,89.32,90.43,89.02,90.27,17783.0,75.7025,76.6432,75.4482,76.5076,17783.0
2020-06-24 10:00:00,90.42,90.6,89.72,90.07,10409.0,76.6348,76.7873,76.0415,76.3381,10409.0
2020-06-24 10:30:00,89.88,89.89,88.95,89.04,22861.0,76.1771,76.1856,75.3889,75.4652,22861.0
2020-06-24 11:00:00,89.11,89.11,87.82,87.87,33854.0,75.5245,75.5245,74.4312,74.4735,33854.0
2020-06-24 11:30:00,87.9,87.93,86.66,87.15,43333.0,74.499,74.5244,73.448,73.8633,43333.0
2020-06-24 12:00:00,87.31,88.19,87.18,88.08,26317.0,73.9989,74.7447,73.8887,74.6515,26317.0
2020-06-24 12:30:00,88.08,88.59,88.05,88.55,35137.0,74.6515,75.0838,74.6261,75.0499,35137.0
2020-06-24 13:00:00,88.51,88.68,88.17,88.22,22231.0,75.016,75.16,74.7278,74.7702,22231.0
2020-06-24 13:30:00,88.2,88.32,88.02,88.25,22366.0,74.7532,74.8549,74.6007,74.7956,22366.0
2020-06-24 14:00:00,88.34,88.59,88.01,88.55,27645.0,74.8719,75.0838,74.5922,75.0499,27645.0
2020-06-24 14:30:00,88.54,88.76,88.44,88.66,55961.0,75.0414,75.2278,74.9566,75.1431,55961.0
2020-06-24 15:00:00,88.64,89.14,88.59,89.0,49086.0,75.1261,75.5499,75.0838,75.4313,49086.0
2020-06-24 15:30:00,89.0,89.37,88.85,88.96,157206.0,75.4313,75.7448,75.3041,75.3973,157206.0
2020-06-25 09:30:00,88.64,89.62,88.48,89.31,12783.0,75.1261,75.9567,74.9905,75.694,12783.0
2020-06-25 10:00:00,89.47,89.73,88.84,88.99,10600.0,75.8296,76.05,75.2956,75.4228,10600.0
2020-06-25 10:30:00,88.94,89.06,88.17,88.52,9038.0,75.3804,75.4821,74.7278,75.0244,9038.0
2020-06-25 11:00:00,88.37,88.91,88.2,88.75,17870.0,74.8973,75.355,74.7532,75.2194,17870.0
2020-06-25 11:30:00,88.68,88.7,88.26,88.42,11908.0,75.16,75.177,74.8041,74.9397,11908.0
2020-06-25 12:00:00,88.42,88.64,88.41,88.59,6276.0,74.9397,75.1261,74.9312,75.0838,6276.0
2020-06-25 12:30:00,88.54,89.16,88.46,89.06,13694.0,75.0414,75.5669,74.9736,75.4821,13694.0
2020-06-25 13:00:00,89.07,89.2,89.0,89.05,24871.0,75.4906,75.6008,75.4313,75.4736,24871.0
2020-06-25 13:30:00,89.06,89.06,88.32,88.37,7896.0,75.4821,75.4821,74.8549,74.8973,7896.0
2020-06-25 14:00:00,88.3,88.42,88.21,88.3,10402.0,74.838,74.9397,74.7617,74.838,10402.0
2020-06-25 14:30:00,88.31,88.6,88.09,88.54,9717.0,74.8464,75.0922,74.66,75.0414,9717.0
2020-06-25 15:00:00,88.5,88.93,88.49,88.87,19061.0,75.0075,75.3719,74.999,75.3211,19061.0
2020-06-25 15:30:00,88.79,89.84,88.78,89.71,87657.0,75.2533,76.1432,75.2448,76.033,87657.0
2020-06-26 09:30:00,88.98,90.04,88.68,89.02,5770.0,75.4143,76.3127,75.16,75.4482,5770.0
2020-06-26 10:00:00,89.11,89.19,88.13,88.25,15088.0,75.5245,75.5923,74.6939,74.7956,15088.0
2020-06-26 10:30:00,88.31,88.6,88.08,88.49,6168.0,74.8464,75.0922,74.6515,74.999,6168.0
2020-06-26 11:00:00,88.55,89.04,88.55,89.04,10696.0,75.0499,75.4652,75.0499,75.4652,10696.0
2020-06-26 11:30:00,89.07,89.42,89.03,89.42,11968.0,75.4906,75.7872,75.4567,75.7872,11968.0
2020-06-26 12:00:00,89.46,89.48,89.14,89.43,11772.0,75.8211,75.8381,75.5499,75.7957,11772.0
2020-06-26 12:30:00,89.5,89.64,89.37,89.51,12666.0,75.855,75.9737,75.7448,75.8635,12666.0
2020-06-26 13:00:00,89.5,89.61,89.23,89.37,9452.0,75.855,75.9483,75.6262,75.7448,9452.0
2020-06-26 13:30:00,89.37,89.47,89.23,89.38,19479.0,75.7448,75.8296,75.6262,75.7533,19479.0
2020-06-26 14:00:00,89.42,89.63,89.15,89.22,21477.0,75.7872,75.9652,75.5584,75.6177,21477.0
2020-06-26 14:30:00,89.2,89.68,89.16,89.48,41672.0,75.6008,76.0076,75.5669,75.8381,41672.0
2020-06-26 15:00:00,89.5,89.64,89.08,89.27,24371.0,75.855,75.9737,75.4991,75.6601,24371.0
2020-06-26 15:30:00,89.22,89.44,88.63,88.69,148143.0,75.6177,75.8042,75.1177,75.1685,148143.0
2020-06-29 09:30:00,88.65,89.15,87.04,87.72,11156.0,75.8284,76.2561,74.4512,75.0329,11156.0
2020-06-29 10:00:00,87.72,88.44,87.71,88.44,22505.0,75.0329,75.6487,75.0243,75.6487,22505.0
2020-06-29 10:30:00,88.58,89.1,88.39,88.52,29011.0,75.7685,76.2133,75.606,75.7172,29011.0
2020-06-29 11:00:00,88.82,89.15,88.62,88.98,13334.0,75.9738,76.2561,75.8027,76.1106,13334.0
2020-06-29 11:30:00,88.98,89.11,88.74,88.98,7891.0,76.1106,76.2218,75.9053,76.1106,7891.0
2020-06-29 12:00:00,89.02,89.46,88.96,89.37,12489.0,76.1449,76.5212,76.0935,76.4442,12489.0
2020-06-29 12:30:00,89.37,89.46,89.13,89.37,20260.0,76.4442,76.5212,76.2389,76.4442,20260.0
2020-06-29 13:00:00,89.39,89.41,89.12,89.38,11977.0,76.4613,76.4784,76.2304,76.4528,11977.0
2020-06-29 13:30:00,89.36,89.53,89.32,89.34,10197.0,76.4357,76.5811,76.4015,76.4186,10197.0
2020-06-29 14:00:00,89.34,89.74,89.28,89.41,24291.0,76.4186,76.7607,76.3672,76.4784,24291.0
2020-06-29 14:30:00,89.43,89.59,89.26,89.49,31199.0,76.4956,76.6324,76.3501,76.5469,31199.0
2020-06-29 15:00:00,89.48,89.69,89.34,89.62,34020.0,76.5383,76.7179,76.4186,76.6581,34020.0
2020-06-29 15:30:00,89.65,90.06,89.49,89.9,106821.0,76.6837,77.0344,76.5469,76.8976,106821.0
2020-06-30 09:30:00,89.85,91.04,89.85,90.25,23200.0,76.8548,77.8727,76.8548,77.197,23200.0
2020-06-30 10:00:00,90.25,90.83,90.14,90.61,15104.0,77.197,77.6931,77.1029,77.5049,15104.0
2020-06-30 10:30:00,90.59,91.64,90.44,91.31,20155.0,77.4878,78.3859,77.3595,78.1036,20155.0
2020-06-30 11:00:00,91.36,92.08,91.31,92.08,21652.0,78.1464,78.7623,78.1036,78.7623,21652.0
2020-06-30 11:30:00,92.06,92.06,91.36,91.75,19532.0,78.7452,78.7452,78.1464,78.48,19532.0
2020-06-30 12:00:00,91.73,92.04,91.56,91.77,18665.0,78.4629,78.7281,78.3175,78.4971,18665.0
2020-06-30 12:30:00,91.75,91.76,91.47,91.5,17773.0,78.48,78.4886,78.2405,78.2662,17773.0
2020-06-30 13:00:00,91.5,91.57,91.29,91.35,15468.0,78.2662,78.326,78.0865,78.1379,15468.0
2020-06-30 13:30:00,91.37,91.37,91.07,91.17,16882.0,78.155,78.155,77.8984,77.9839,16882.0
2020-06-30 14:00:00,91.13,91.13,90.54,90.64,14367.0,77.9497,77.9497,77.445,77.5305,14367.0
2020-06-30 14:30:00,90.61,91.03,90.46,91.02,17985.0,77.5049,77.8641,77.3766,77.8556,17985.0
2020-06-30 15:00:00,91.0,91.32,90.87,91.2,26946.0,77.8385,78.1122,77.7273,78.0096,26946.0
2020-06-30 15:30:00,91.17,91.66,91.0,91.22,101726.0,77.9839,78.403,77.8385,78.0267,101726.0
2020-07-01 09:30:00,91.51,92.42,90.5,92.04,21402.0,78.2747,79.0531,77.4108,78.7281,21402.0
2020-07-01 10:00:00,92.25,92.65,92.19,92.49,20078.0,78.9077,79.2498,78.8564,79.113,20078.0
2020-07-01 10:30:00,92.51,92.66,92.29,92.58,22987.0,79.1301,79.2584,78.9419,79.19,22987.0
2020-07-01 11:00:00,92.52,92.78,92.35,92.67,22665.0,79.1386,79.361,78.9932,79.2669,22665.0
2020-07-01 11:30:00,92.67,93.08,92.62,92.8,17124.0,79.2669,79.6176,79.2242,79.3781,17124.0
2020-07-01 12:00:00,92.69,93.22,92.66,93.2,13201.0,79.2841,79.7374,79.2584,79.7203,13201.0
2020-07-01 12:30:00,93.2,93.46,93.08,93.21,14298.0,79.7203,79.9427,79.6176,79.7288,14298.0
2020-07-01 13:00:00,93.07,93.39,93.01,93.32,10141.0,79.6091,79.8828,79.5578,79.8229,10141.0
2020-07-01 13:30:00,93.29,93.57,93.19,93.37,18252.0,79.7973,80.0368,79.7117,79.8657,18252.0
2020-07-01 14:00:00,93.37,93.92,93.29,93.8,12499.0,79.8657,80.3362,79.7973,80.2335,12499.0
2020-07-01 14:30:00,93.72,94.19,93.65,94.01,20602.0,80.1651,80.5671,80.1052,80.4131,20602.0
2020-07-01 15:00:00,94.05,94.08,93.58,93.83,31572.0,80.4474,80.473,80.0453,80.2592,31572.0
2020-07-01 15:30:00,93.81,94.14,93.69,93.81,73535.0,80.2421,80.5243,80.1394,80.2421,73535.0
2020-07-02 09:30:00,95.37,95.64,95.06,95.3,35850.0,81.5764,81.8074,81.3113,81.5166,35850.0
2020-07-02 10:00:00,95.12,95.17,94.45,94.53,30643.0,81.3626,81.4054,80.7895,80.8579,30643.0
2020-07-02 10:30:00,94.48,94.62,93.82,93.94,22604.0,80.8152,80.9349,80.2506,80.3533,22604.0
2020-07-02 11:00:00,94.0,94.03,93.23,93.77,13004.0,80.4046,80.4302,79.746,80.2079,13004.0
2020-07-02 11:30:00,93.93,93.93,93.58,93.59,10044.0,80.3447,80.3447,80.0453,80.0539,10044.0
2020-07-02 12:00:00,93.64,93.83,93.48,93.83,9071.0,80.0967,80.2592,79.9598,80.2592,9071.0
2020-07-02 12:30:00,93.72,93.92,93.7,93.79,21689.0,80.1651,80.3362,80.148,80.225,21689.0
2020-07-02 13:00:00,93.77,94.01,93.66,93.96,14172.0,80.2079,80.4131,80.1138,80.3704,14172.0
2020-07-02 13:30:00,93.98,94.38,93.98,94.1,14211.0,80.3875,80.7296,80.3875,80.4901,14211.0
2020-07-02 14:00:00,94.12,94.19,94.04,94.16,5280.0,80.5072,80.5671,80.4388,80.5414,5280.0
2020-07-02 14:30:00,94.19,94.26,94.05,94.1,6907.0,80.5671,80.627,80.4474,80.4901,6907.0
2020-07-02 15:00:00,94.07,94.17,93.98,94.07,10609.0,80.4645,80.55,80.3875,80.4645,10609.0
2020-07-02 15:30:00,94.1,94.1,93.08,93.54,125225.0,80.4901,80.4901,79.6176,80.0111,125225.0
2020-07-06 09:30:00,95.6,95.6,94.44,94.45,16355.0,81.7732,81.7732,80.7809,80.7895,16355.0
2020-07-06 10:00:00,93.98,93.98,93.04,93.48,12013.0,80.3875,80.3875,79.5834,79.9598,12013.0
2020-07-06 10:30:00,93.42,93.46,92.9,93.1,15620.0,79.9085,79.9427,79.4637,79.6348,15620.0
2020-07-06 11:00:00,93.0,93.19,92.75,93.11,8685.0,79.5492,79.7117,79.3354,79.6433,8685.0
2020-07-06 11:30:00,93.16,93.43,93.06,93.18,7037.0,79.6861,79.917,79.6005,79.7032,7037.0
2020-07-06 12:00:00,93.15,93.15,92.8,92.82,7166.0,79.6775,79.6775,79.3781,79.3953,7166.0
2020-07-06 12:30:00,92.89,92.9,92.55,92.59,12676.0,79.4551,79.4637,79.1643,79.1985,12676.0
2020-07-06 13:00:00,92.61,92.66,92.42,92.47,13322.0,79.2156,79.2584,79.0531,79.0959,13322.0
2020-07-06 13:30:00,92.5,92.62,92.37,92.62,21049.0,79.1215,79.2242,79.0103,79.2242,21049.0
2020-07-06 14:00:00,92.58,92.76,92.22,92.31,26826.0,79.19,79.3439,78.882,78.959,26826.0
2020-07-06 14:30:00,92.28,92.37,92.07,92.11,18055.0,78.9334,79.0103,78.7537,78.7879,18055.0
2020-07-06 15:00:00,92.17,92.28,91.99,92.06,25799.0,78.8393,78.9334,78.6853,78.7452,25799.0
2020-07-06 15:30:00,92.05,92.26,91.82,91.97,87445.0,78.7366,78.9162,78.5399,78.6682,87445.0
2020-07-07 09:30:00,90.6,91.18,90.01,90.55,13565.0,77.4963,77.9924,76.9917,77.4536,13565.0
2020-07-07 10:00:00,90.48,90.88,90.41,90.61,9525.0,77.3937,77.7358,77.3338,77.5049,9525.0
2020-07-07 10:30:00,90.65,90.88,90.57,90.83,9194.0,77.5391,77.7358,77.4707,77.6931,9194.0
2020-07-07 11:00:00,90.86,91.35,90.76,91.35,6325.0,77.7187,78.1379,77.6332,78.1379,6325.0
2020-07-07 11:30:00,91.39,91.44,90.78,90.82,17942.0,78.1721,78.2148,77.6503,77.6845,17942.0
2020-07-07 12:00:00,90.83,90.83,90.56,90.64,8823.0,77.6931,77.6931,77.4621,77.5305,8823.0
2020-07-07 12:30:00,90.63,90.64,90.06,90.06,13623.0,77.522,77.5305,77.0344,77.0344,13623.0
2020-07-07 13:00:00,90.03,90.32,90.03,90.28,20447.0,77.0088,77.2568,77.0088,77.2226,20447.0
2020-07-07 13:30:00,90.24,90.31,90.03,90.03,26923.0,77.1884,77.2483,77.0088,77.0088,26923.0
2020-07-07 14:00:00,90.05,90.36,89.9,90.17,49255.0,77.0259,77.291,76.8976,77.1285,49255.0
2020-07-07 14:30:00,90.18,90.71,90.03,90.32,29345.0,77.1371,77.5904,77.0088,77.2568,29345.0
2020-07-07 15:00:00,90.34,90.52,89.95,90.43,38931.0,77.2739,77.4279,76.9403,77.3509,38931.0
2020-07-07 15:30:00,90.43,90.43,89.59,89.72,120058.0,77.3509,77.3509,76.6324,76.7436,120058.0
2020-07-08 09:30:00,89.74,90.45,89.56,90.01,29998.0,76.7607,77.368,76.6068,76.9917,29998.0
2020-07-08 10:00:00,90.04,90.27,89.6,89.89,15982.0,77.0173,77.2141,76.641,76.889,15982.0
2020-07-08 10:30:00,89.83,89.86,89.65,89.67,9690.0,76.8377,76.8634,76.6837,76.7008,9690.0
2020-07-08 11:00:00,89.69,89.78,89.55,89.67,25989.0,76.7179,76.7949,76.5982,76.7008,25989.0
2020-07-08 11:30:00,89.7,89.85,89.58,89.65,9932.0,76.7265,76.8548,76.6239,76.6837,9932.0
2020-07-08 12:00:00,89.65,89.94,89.62,89.75,17120.0,76.6837,76.9318,76.6581,76.7693,17120.0
2020-07-08 12:30:00,89.76,89.84,89.67,89.76,9325.0,76.7778,76.8463,76.7008,76.7778,9325.0
2020-07-08 13:00:00,89.79,89.79,89.6,89.6,20504.0,76.8035,76.8035,76.641,76.641,20504.0
2020-07-08 13:30:00,89.65,89.78,89.64,89.78,11480.0,76.6837,76.7949,76.6752,76.7949,11480.0
2020-07-08 14:00:00,89.77,89.78,89.62,89.65,21518.0,76.7864,76.7949,76.6581,76.6837,21518.0
2020-07-08 14:30:00,89.64,89.65,89.25,89.34,28128.0,76.6752,76.6837,76.3416,76.4186,28128.0
2020-07-08 15:00:00,89.33,89.6,89.08,89.51,25944.0,76.41,76.641,76.1962,76.564,25944.0
2020-07-08 15:30:00,89.53,89.62,89.24,89.5,57729.0,76.5811,76.6581,76.333,76.5554,57729.0
2020-07-09 09:30:00,88.98,89.32,88.3,88.77,16121.0,76.1106,76.4015,75.529,75.931,16121.0
2020-07-09 10:00:00,88.84,89.21,88.77,88.89,15014.0,75.9909,76.3074,75.931,76.0337,15014.0
2020-07-09 10:30:00,88.89,89.13,88.41,88.41,14244.0,76.0337,76.2389,75.6231,75.6231,14244.0
2020-07-09 11:00:00,88.45,88.82,88.21,88.75,23832.0,75.6573,75.9738,75.452,75.9139,23832.0
2020-07-09 11:30:00,88.82,88.93,88.54,88.61,16878.0,75.9738,76.0679,75.7343,75.7942,16878.0
2020-07-09 12:00:00,88.61,89.11,88.61,89.05,9669.0,75.7942,76.2218,75.7942,76.1705,9669.0
2020-07-09 12:30:00,89.04,89.04,88.53,88.68,6972.0,76.162,76.162,75.7257,75.854,6972.0
2020-07-09 13:00:00,88.63,89.06,88.63,89.06,6403.0,75.8113,76.1791,75.8113,76.1791,6403.0
2020-07-09 13:30:00,89.09,89.12,88.87,88.92,7254.0,76.2047,76.2304,76.0165,76.0593,7254.0
2020-07-09 14:00:00,88.86,89.06,88.85,89.01,10056.0,76.008,76.1791,75.9994,76.1363,10056.0
2020-07-09 14:30:00,89.01,89.01,88.72,88.79,12574.0,76.1363,76.1363,75.8882,75.9481,12574.0
2020-07-09 15:00:00,88.79,88.87,88.58,88.58,16505.0,75.9481,76.0165,75.7685,75.7685,16505.0
2020-07-09 15:30:00,88.61,89.09,88.44,88.65,59118.0,75.7942,76.2047,75.6487,75.8284,59118.0
2020-07-10 09:30:00,88.74,90.15,88.74,89.15,13400.0,75.9053,77.1114,75.9053,76.2561,13400.0
2020-07-10 10:00:00,89.13,89.31,88.65,88.8,10526.0,76.2389,76.3929,75.8284,75.9567,10526.0
2020-07-10 10:30:00,88.79,89.29,88.79,89.14,9618.0,75.9481,76.3758,75.9481,76.2475,9618.0
2020-07-10 11:00:00,89.04,89.19,88.78,88.88,15781.0,76.162,76.2903,75.9396,76.0251,15781.0
2020-07-10 11:30:00,88.9,89.3,88.87,89.3,6500.0,76.0422,76.3844,76.0165,76.3844,6500.0
2020-07-10 12:00:00,89.34,89.54,89.14,89.15,7816.0,76.4186,76.5896,76.2475,76.2561,7816.0
2020-07-10 12:30:00,89.1,89.26,89.01,89.04,9464.0,76.2133,76.3501,76.1363,76.162,9464.0
2020-07-10 13:00:00,89.0,89.02,88.82,88.91,7062.0,76.1277,76.1449,75.9738,76.0508,7062.0
2020-07-10 13:30:00,88.86,89.1,88.82,88.99,8414.0,76.008,76.2133,75.9738,76.1192,8414.0
2020-07-10 14:00:00,88.96,89.05,88.6,88.67,8304.0,76.0935,76.1705,75.7856,75.8455,8304.0
2020-07-10 14:30:00,88.58,89.1,88.56,89.05,13998.0,75.7685,76.2133,75.7514,76.1705,13998.0
2020-07-10 15:00:00,89.09,89.29,88.85,88.94,28615.0,76.2047,76.3758,75.9994,76.0764,28615.0
2020-07-10 15:30:00,88.95,89.5,88.82,89.44,87411.0,76.085,76.5554,75.9738,76.5041,87411.0
2020-07-13 09:30:00,89.82,89.82,88.6,89.08,9770.0,76.8291,76.8291,75.7856,76.1962,9770.0
2020-07-13 10:00:00,89.07,89.93,88.93,89.81,16623.0,76.1876,76.9232,76.0679,76.8206,16623.0
2020-07-13 10:30:00,89.85,89.95,89.3,89.59,11290.0,76.8548,76.9403,76.3844,76.6324,11290.0
2020-07-13 11:00:00,89.52,89.77,89.48,89.69,31507.0,76.5725,76.7864,76.5383,76.7179,31507.0
2020-07-13 11:30:00,89.64,89.75,89.49,89.74,8086.0,76.6752,76.7693,76.5469,76.7607,8086.0
2020-07-13 12:00:00,89.72,89.99,89.72,89.81,20672.0,76.7436,76.9746,76.7436,76.8206,20672.0
2020-07-13 12:30:00,89.84,90.57,89.84,90.53,10477.0,76.8463,77.4707,76.8463,77.4365,10477.0
2020-07-13 13:00:00,90.56,90.95,90.51,90.76,17780.0,77.4621,77.7957,77.4194,77.6332,17780.0
2020-07-13 13:30:00,90.77,91.14,90.57,90.76,16959.0,77.6417,77.9582,77.4707,77.6332,16959.0
2020-07-13 14:00:00,90.78,90.8,90.28,90.36,18350.0,77.6503,77.6674,77.2226,77.291,18350.0
2020-07-13 14:30:00,90.36,90.66,90.33,90.38,24947.0,77.291,77.5477,77.2654,77.3082,24947.0
2020-07-13 15:00:00,90.38,90.4,90.06,90.13,39907.0,77.3082,77.3253,77.0344,77.0943,39907.0
2020-07-13 15:30:00,90.15,90.24,89.6,89.76,97678.0,77.1114,77.1884,76.641,76.7778,97678.0
2020-07-14 09:30:00,89.78,90.56,89.3,90.35,26965.0,76.7949,77.4621,76.3844,77.2825,26965.0
2020-07-14 10:00:00,90.43,90.87,89.75,90.67,29788.0,77.3509,77.7273,76.7693,77.5562,29788.0
2020-07-14 10:30:00,90.99,91.04,90.46,90.67,12797.0,77.8299,77.8727,77.3766,77.5562,12797.0
2020-07-14 11:00:00,90.66,91.07,90.51,90.92,21651.0,77.5477,77.8984,77.4194,77.7701,21651.0
2020-07-14 11:30:00,90.79,91.1,90.37,90.45,22746.0,77.6589,77.924,77.2996,77.368,22746.0
2020-07-14 12:00:00,90.44,90.63,90.36,90.42,15700.0,77.3595,77.522,77.291,77.3424,15700.0
2020-07-14 12:30:00,90.45,90.48,90.3,90.31,11469.0,77.368,77.3937,77.2397,77.2483,11469.0
2020-07-14 13:00:00,90.37,90.42,90.08,90.08,12223.0,77.2996,77.3424,77.0515,77.0515,12223.0
2020-07-14 13:30:00,90.01,90.32,89.94,90.16,22301.0,76.9917,77.2568,76.9318,77.12,22301.0
2020-07-14 14:00:00,90.25,90.44,90.07,90.07,12232.0,77.197,77.3595,77.043,77.043,12232.0
2020-07-14 14:30:00,90.06,90.29,90.04,90.2,20425.0,77.0344,77.2312,77.0173,77.1542,20425.0
2020-07-14 15:00:00,90.16,90.34,89.98,90.34,15662.0,77.12,77.2739,76.966,77.2739,15662.0
2020-07-14 15:30:00,90.35,90.86,90.3,90.69,86813.0,77.2825,77.7187,77.2397,77.5733,86813.0
2020-07-15 09:30:00,91.82,92.36,90.99,91.09,22420.0,78.5399,79.0018,77.8299,77.9155,22420.0
2020-07-15 10:00:00,91.03,91.66,90.93,91.66,7247.0,77.8641,78.403,77.7786,78.403,7247.0
2020-07-15 10:30:00,91.77,92.04,91.22,91.37,46492.0,78.4971,78.7281,78.0267,78.155,46492.0
2020-07-15 11:00:00,91.44,91.55,91.28,91.48,27693.0,78.2148,78.3089,78.078,78.2491,27693.0
2020-07-15 11:30:00,91.48,91.68,91.36,91.5,113105.0,78.2491,78.4201,78.1464,78.2662,113105.0
2020-07-15 12:00:00,91.46,91.46,90.8,91.03,14995.0,78.232,78.232,77.6674,77.8641,14995.0
2020-07-15 12:30:00,91.07,91.29,90.96,91.24,18320.0,77.8984,78.0865,77.8043,78.0438,18320.0
2020-07-15 13:00:00,91.2,91.69,91.2,91.53,50171.0,78.0096,78.4287,78.0096,78.2918,50171.0
2020-07-15 13:30:00,91.54,91.56,91.38,91.43,13625.0,78.3004,78.3175,78.1635,78.2063,13625.0
2020-07-15 14:00:00,91.43,91.74,91.42,91.57,17556.0,78.2063,78.4715,78.1977,78.326,17556.0
2020-07-15 14:30:00,91.59,92.0,91.53,91.62,19132.0,78.3431,78.6938,78.2918,78.3688,19132.0
2020-07-15 15:00:00,91.55,91.64,91.18,91.45,22921.0,78.3089,78.3859,77.9924,78.2234,22921.0
2020-07-15 15:30:00,91.48,91.54,91.25,91.44,67551.0,78.2491,78.3004,78.0523,78.2148,67551.0
2020-07-16 09:30:00,91.14,91.35,90.49,90.49,79089.0,77.9582,78.1379,77.4022,77.4022,79089.0
2020-07-16 10:00:00,90.48,90.59,89.88,90.09,22269.0,77.3937,77.4878,76.8805,77.0601,22269.0
2020-07-16 10:30:00,90.1,90.25,89.86,90.16,18162.0,77.0687,77.197,76.8634,77.12,18162.0
2020-07-16 11:00:00,90.15,90.65,90.15,90.53,14843.0,77.1114,77.5391,77.1114,77.4365,14843.0
2020-07-16 11:30:00,90.52,90.66,90.11,90.12,16162.0,77.4279,77.5477,77.0772,77.0858,16162.0
2020-07-16 12:00:00,90.04,90.12,89.92,89.94,18018.0,77.0173,77.0858,76.9147,76.9318,18018.0
2020-07-16 12:30:00,89.98,90.04,89.91,90.04,21539.0,76.966,77.0173,76.9061,77.0173,21539.0
2020-07-16 13:00:00,90.04,90.27,90.03,90.2,19018.0,77.0173,77.2141,77.0088,77.1542,19018.0
2020-07-16 13:30:00,90.18,90.18,89.95,89.98,18012.0,77.1371,77.1371,76.9403,76.966,18012.0
2020-07-16 14:00:00,89.93,90.13,89.92,90.02,15737.0,76.9232,77.0943,76.9147,77.0002,15737.0
2020-07-16 14:30:00,90.05,90.36,90.03,90.07,14718.0,77.0259,77.291,77.0088,77.043,14718.0
2020-07-16 15:00:00,90.14,90.42,90.02,90.4,18618.0,77.1029,77.3424,77.0002,77.3253,18618.0
2020-07-16 15:30:00,90.42,90.42,89.9,89.98,89518.0,77.3424,77.3424,76.8976,76.966,89518.0
2020-07-17 09:30:00,90.3,90.93,89.52,89.74,71790.0,77.2397,77.7786,76.5725,76.7607,71790.0
2020-07-17 10:00:00,89.65,89.84,89.26,89.32,28117.0,76.6837,76.8463,76.3501,76.4015,28117.0
2020-07-17 10:30:00,89.34,89.6,89.16,89.44,9126.0,76.4186,76.641,76.2646,76.5041,9126.0
2020-07-17 11:00:00,89.53,89.89,89.44,89.54,10751.0,76.5811,76.889,76.5041,76.5896,10751.0
2020-07-17 11:30:00,89.59,90.05,89.53,90.0,54409.0,76.6324,77.0259,76.5811,76.9831,54409.0
2020-07-17 12:00:00,90.02,90.1,89.88,90.02,29263.0,77.0002,77.0687,76.8805,77.0002,29263.0
2020-07-17 12:30:00,90.04,90.25,89.89,90.07,37603.0,77.0173,77.197,76.889,77.043,37603.0
2020-07-17 13:00:00,90.02,90.28,90.0,90.19,19710.0,77.0002,77.2226,76.9831,77.1456,19710.0
2020-07-17 13:30:00,90.2,90.34,90.04,90.21,30813.0,77.1542,77.2739,77.0173,77.1627,30813.0
2020-07-17 14:00:00,90.17,90.61,90.06,90.54,21425.0,77.1285,77.5049,77.0344,77.445,21425.0
2020-07-17 14:30:00,90.55,90.68,90.35,90.42,18131.0,77.4536,77.5648,77.2825,77.3424,18131.0
2020-07-17 15:00:00,90.45,90.68,90.38,90.64,36654.0,77.368,77.5648,77.3082,77.5305,36654.0
2020-07-17 15:30:00,90.64,90.77,90.15,90.71,89218.0,77.5305,77.6417,77.1114,77.5904,89218.0
2020-07-20 09:30:00,90.04,90.81,89.91,90.24,70587.0,77.0173,77.676,76.9061,77.1884,70587.0
2020-07-20 10:00:00,90.26,90.27,89.13,89.13,23607.0,77.2055,77.2141,76.2389,76.2389,23607.0
2020-07-20 10:30:00,89.05,89.3,88.61,89.2,48880.0,76.1705,76.3844,75.7942,76.2988,48880.0
2020-07-20 11:00:00,89.18,89.42,88.73,88.97,82230.0,76.2817,76.487,75.8968,76.1021,82230.0
2020-07-20 11:30:00,88.97,89.06,88.53,88.59,28737.0,76.1021,76.1791,75.7257,75.777,28737.0
2020-07-20 12:00:00,88.63,88.9,88.54,88.65,17436.0,75.8113,76.0422,75.7343,75.8284,17436.0
2020-07-20 12:30:00,88.6,88.61,88.37,88.56,11056.0,75.7856,75.7942,75.5889,75.7514,11056.0
2020-07-20 13:00:00,88.53,88.59,88.38,88.45,24632.0,75.7257,75.777,75.5974,75.6573,24632.0
2020-07-20 13:30:00,88.43,88.76,88.38,88.72,16507.0,75.6402,75.9225,75.5974,75.8882,16507.0
2020-07-20 14:00:00,88.73,88.88,88.59,88.67,14428.0,75.8968,76.0251,75.777,75.8455,14428.0
2020-07-20 14:30:00,88.71,88.88,88.6,88.64,12610.0,75.8797,76.0251,75.7856,75.8198,12610.0
2020-07-20 15:00:00,88.64,88.85,88.52,88.77,26008.0,75.8198,75.9994,75.7172,75.931,26008.0
2020-07-20 15:30:00,88.79,88.99,88.68,88.84,95662.0,75.9481,76.1192,75.854,75.9909,95662.0
2020-07-21 09:30:00,88.29,89.44,88.19,89.1,27996.0,75.5204,76.5041,75.4349,76.2133,27996.0
2020-07-21 10:00:00,89.15,89.31,88.94,89.15,42715.0,76.2561,76.3929,76.0764,76.2561,42715.0
2020-07-21 10:30:00,88.97,89.36,88.96,89.14,10061.0,76.1021,76.4357,76.0935,76.2475,10061.0
2020-07-21 11:00:00,89.18,89.52,88.89,89.52,13019.0,76.2817,76.5725,76.0337,76.5725,13019.0
2020-07-21 11:30:00,89.58,89.58,89.34,89.42,6895.0,76.6239,76.6239,76.4186,76.487,6895.0
2020-07-21 12:00:00,89.39,89.6,89.39,89.47,32981.0,76.4613,76.641,76.4613,76.5298,32981.0
2020-07-21 12:30:00,89.44,89.46,89.25,89.3,7722.0,76.5041,76.5212,76.3416,76.3844,7722.0
2020-07-21 13:00:00,89.34,89.37,89.16,89.18,9116.0,76.4186,76.4442,76.2646,76.2817,9116.0
2020-07-21 13:30:00,89.16,89.19,88.96,88.96,26207.0,76.2646,76.2903,76.0935,76.0935,26207.0
2020-07-21 14:00:00,88.9,88.91,88.59,88.62,13891.0,76.0422,76.0508,75.777,75.8027,13891.0
2020-07-21 14:30:00,88.63,88.75,88.54,88.62,12969.0,75.8113,75.9139,75.7343,75.8027,12969.0
2020-07-21 15:00:00,88.58,88.63,88.41,88.5,17883.0,75.7685,75.8113,75.6231,75.7001,17883.0
2020-07-21 15:30:00,88.53,88.57,87.81,88.19,66331.0,75.7257,75.7599,75.1099,75.4349,66331.0
2020-07-22 09:30:00,87.74,88.79,87.55,88.79,22591.0,75.05,75.9481,74.8875,75.9481,22591.0
2020-07-22 10:00:00,88.79,89.29,88.61,89.26,15787.0,75.9481,76.3758,75.7942,76.3501,15787.0
2020-07-22 10:30:00,89.26,89.77,89.16,89.56,19543.0,76.3501,76.7864,76.2646,76.6068,19543.0
2020-07-22 11:00:00,89.58,90.35,89.53,90.3,18319.0,76.6239,77.2825,76.5811,77.2397,18319.0
2020-07-22 11:30:00,90.26,90.41,90.02,90.4,21259.0,77.2055,77.3338,77.0002,77.3253,21259.0
2020-07-22 12:00:00,90.4,90.45,90.19,90.27,20493.0,77.3253,77.368,77.1456,77.2141,20493.0
2020-07-22 12:30:00,90.31,90.39,90.15,90.17,21850.0,77.2483,77.3167,77.1114,77.1285,21850.0
2020-07-22 13:00:00,90.19,90.22,89.89,89.97,22264.0,77.1456,77.1713,76.889,76.9575,22264.0
2020-07-22 13:30:00,89.92,90.05,89.77,89.91,44628.0,76.9147,77.0259,76.7864,76.9061,44628.0
2020-07-22 14:00:00,89.94,90.26,89.94,90.08,14889.0,76.9318,77.2055,76.9318,77.0515,14889.0
2020-07-22 14:30:00,90.06,90.29,89.81,90.25,10117.0,77.0344,77.2312,76.8206,77.197,10117.0
2020-07-22 15:00:00,90.32,90.55,90.23,90.38,25042.0,77.2568,77.4536,77.1798,77.3082,25042.0
2020-07-22 15:30:00,90.38,90.56,90.16,90.53,96755.0,77.3082,77.4621,77.12,77.4365,96755.0
2020-07-23 09:30:00,90.08,90.96,89.84,90.18,22312.0,77.0515,77.8043,76.8463,77.1371,22312.0
2020-07-23 10:00:00,90.17,90.52,89.85,90.13,27505.0,77.1285,77.4279,76.8548,77.0943,27505.0
2020-07-23 10:30:00,90.03,90.22,89.81,90.09,12660.0,77.0088,77.1713,76.8206,77.0601,12660.0
2020-07-23 11:00:00,90.09,90.38,90.09,90.26,17246.0,77.0601,77.3082,77.0601,77.2055,17246.0
2020-07-23 11:30:00,90.22,90.48,90.14,90.19,15375.0,77.1713,77.3937,77.1029,77.1456,15375.0
2020-07-23 12:00:00,90.14,90.3,90.09,90.3,10469.0,77.1029,77.2397,77.0601,77.2397,10469.0
2020-07-23 12:30:00,90.27,90.41,90.16,90.33,9752.0,77.2141,77.3338,77.12,77.2654,9752.0
2020-07-23 13:00:00,90.28,90.4,90.07,90.21,7214.0,77.2226,77.3253,77.043,77.1627,7214.0
2020-07-23 13:30:00,90.16,90.19,89.62,89.72,17972.0,77.12,77.1456,76.6581,76.7436,17972.0
2020-07-23 14:00:00,89.59,89.67,88.82,89.23,16086.0,76.6324,76.7008,75.9738,76.3245,16086.0
2020-07-23 14:30:00,89.2,89.58,89.1,89.56,45287.0,76.2988,76.6239,76.2133,76.6068,45287.0
2020-07-23 15:00:00,89.56,89.7,89.41,89.52,18793.0,76.6068,76.7265,76.4784,76.5725,18793.0
2020-07-23 15:30:00,89.52,90.06,89.39,89.93,109033.0,76.5725,77.0344,76.4613,76.9232,109033.0
2020-07-24 09:30:00,90.16,90.16,89.34,89.34,16227.0,77.12,77.12,76.4186,76.4186,16227.0
2020-07-24 10:00:00,89.46,89.85,88.97,89.74,30277.0,76.5212,76.8548,76.1021,76.7607,30277.0
2020-07-24 10:30:00,89.75,89.98,89.3,89.43,11960.0,76.7693,76.966,76.3844,76.4956,11960.0
2020-07-24 11:00:00,89.41,89.54,89.1,89.22,13434.0,76.4784,76.5896,76.2133,76.3159,13434.0
2020-07-24 11:30:00,89.25,89.43,89.13,89.13,55923.0,76.3416,76.4956,76.2389,76.2389,55923.0
2020-07-24 12:00:00,89.16,89.65,89.14,89.63,14041.0,76.2646,76.6837,76.2475,76.6666,14041.0
2020-07-24 12:30:00,89.64,89.72,89.38,89.48,8888.0,76.6752,76.7436,76.4528,76.5383,8888.0
2020-07-24 13:00:00,89.48,89.48,89.23,89.36,8123.0,76.5383,76.5383,76.3245,76.4357,8123.0
2020-07-24 13:30:00,89.33,89.52,89.25,89.52,14672.0,76.41,76.5725,76.3416,76.5725,14672.0
2020-07-24 14:00:00,89.55,89.63,89.36,89.49,22407.0,76.5982,76.6666,76.4357,76.5469,22407.0
2020-07-24 14:30:00,89.5,89.94,89.43,89.71,40019.0,76.5554,76.9318,76.4956,76.7351,40019.0
2020-07-24 15:00:00,89.69,90.02,89.5,89.53,38717.0,76.7179,77.0002,76.5554,76.5811,38717.0
2020-07-24 15:30:00,89.57,89.72,89.39,89.52,119343.0,76.6153,76.7436,76.4613,76.5725,119343.0
2020-07-27 09:30:00,89.17,89.17,87.69,88.18,15541.0,76.2732,76.2732,75.0072,75.4263,15541.0
2020-07-27 10:00:00,87.91,88.64,87.91,88.51,30899.0,75.1954,75.8198,75.1954,75.7086,30899.0
2020-07-27 10:30:00,88.45,88.47,87.94,88.05,20637.0,75.6573,75.6744,75.2211,75.3151,20637.0
2020-07-27 11:00:00,88.14,88.22,87.87,88.07,16562.0,75.3921,75.4606,75.1612,75.3323,16562.0
2020-07-27 11:30:00,88.15,88.15,87.84,88.02,14568.0,75.4007,75.4007,75.1355,75.2895,14568.0
2020-07-27 12:00:00,88.08,88.1,87.87,88.05,14038.0,75.3408,75.3579,75.1612,75.3151,14038.0
2020-07-27 12:30:00,88.07,88.28,87.94,88.21,9025.0,75.3323,75.5119,75.2211,75.452,9025.0
2020-07-27 13:00:00,88.22,88.55,88.21,88.55,9401.0,75.4606,75.7428,75.452,75.7428,9401.0
2020-07-27 13:30:00,88.55,88.8,88.52,88.8,14255.0,75.7428,75.9567,75.7172,75.9567,14255.0
2020-07-27 14:00:00,88.81,88.88,88.76,88.83,21257.0,75.9652,76.0251,75.9225,75.9823,21257.0
2020-07-27 14:30:00,88.81,88.81,88.46,88.49,17273.0,75.9652,75.9652,75.6658,75.6915,17273.0
2020-07-27 15:00:00,88.47,89.14,88.45,88.93,45256.0,75.6744,76.2475,75.6573,76.0679,45256.0
2020-07-27 15:30:00,88.91,89.42,88.91,89.21,84923.0,76.0508,76.487,76.0508,76.3074,84923.0
2020-07-28 09:30:00,89.11,89.68,88.75,89.2,16380.0,76.2218,76.7094,75.9139,76.2988,16380.0
2020-07-28 10:00:00,89.06,89.78,89.06,89.53,25006.0,76.1791,76.7949,76.1791,76.5811,25006.0
2020-07-28 10:30:00,89.59,89.83,89.39,89.56,16114.0,76.6324,76.8377,76.4613,76.6068,16114.0
2020-07-28 11:00:00,89.4,90.29,89.37,90.27,27728.0,76.4699,77.2312,76.4442,77.2141,27728.0
2020-07-28 11:30:00,90.2,90.64,90.19,90.22,15345.0,77.1542,77.5305,77.1456,77.1713,15345.0
2020-07-28 12:00:00,90.25,90.37,89.99,90.03,13441.0,77.197,77.2996,76.9746,77.0088,13441.0
2020-07-28 12:30:00,90.06,90.22,90.0,90.15,9037.0,77.0344,77.1713,76.9831,77.1114,9037.0
2020-07-28 13:00:00,90.1,90.23,89.94,90.18,10851.0,77.0687,77.1798,76.9318,77.1371,10851.0
2020-07-28 13:30:00,90.26,90.72,90.26,90.7,15686.0,77.2055,77.599,77.2055,77.5819,15686.0
2020-07-28 14:00:00,90.72,90.95,90.71,90.79,19697.0,77.599,77.7957,77.5904,77.6589,19697.0
2020-07-28 14:30:00,90.8,91.06,90.71,90.95,15534.0,77.6674,77.8898,77.5904,77.7957,15534.0
2020-07-28 15:00:00,90.99,91.13,90.8,90.8,21563.0,77.8299,77.9497,77.6674,77.6674,21563.0
2020-07-28 15:30:00,90.81,91.0,90.46,90.6,68821.0,77.676,77.8385,77.3766,77.4963,68821.0
2020-07-29 09:30:00,91.2,91.63,90.38,90.43,21472.0,78.0096,78.3774,77.3082,77.3509,21472.0
2020-07-29 10:00:00,90.43,90.76,89.95,90.0,20409.0,77.3509,77.6332,76.9403,76.9831,20409.0
2020-07-29 10:30:00,90.12,90.54,89.8,90.54,31418.0,77.0858,77.445,76.812,77.445,31418.0
2020-07-29 11:00:00,90.61,90.81,90.48,90.75,21318.0,77.5049,77.676,77.3937,77.6246,21318.0
2020-07-29 11:30:00,90.71,90.96,90.59,90.65,12351.0,77.5904,77.8043,77.4878,77.5391,12351.0
2020-07-29 12:00:00,90.68,90.85,90.56,90.66,18446.0,77.5648,77.7102,77.4621,77.5477,18446.0
2020-07-29 12:30:00,90.67,90.71,90.49,90.56,13139.0,77.5562,77.5904,77.4022,77.4621,13139.0
2020-07-29 13:00:00,90.57,90.78,90.24,90.29,29231.0,77.4707,77.6503,77.1884,77.2312,29231.0
2020-07-29 13:30:00,90.3,90.37,89.96,89.97,22743.0,77.2397,77.2996,76.9489,76.9575,22743.0
2020-07-29 14:00:00,90.04,90.26,89.99,90.05,21918.0,77.0173,77.2055,76.9746,77.0259,21918.0
2020-07-29 14:30:00,90.08,90.46,89.99,90.43,35681.0,77.0515,77.3766,76.9746,77.3509,35681.0
2020-07-29 15:00:00,90.41,90.98,90.25,90.9,29917.0,77.3338,77.8214,77.197,77.7529,29917.0
2020-07-29 15:30:00,90.86,91.52,90.77,91.26,88980.0,77.7187,78.2833,77.6417,78.0609,88980.0
2020-07-30 09:30:00,89.97,91.45,89.68,90.99,26033.0,76.9575,78.2234,76.7094,77.8299,26033.0
2020-07-30 10:00:00,90.95,91.72,90.72,91.68,28836.0,77.7957,78.4543,77.599,78.4201,28836.0
2020-07-30 10:30:00,91.72,91.99,91.4,91.71,47393.0,78.4543,78.6853,78.1806,78.4458,47393.0
2020-07-30 11:00:00,91.7,92.19,91.65,92.08,19639.0,78.4372,78.8564,78.3945,78.7623,19639.0
2020-07-30 11:30:00,92.07,92.74,92.07,92.67,25258.0,78.7537,79.3268,78.7537,79.2669,25258.0
2020-07-30 12:00:00,92.7,93.02,92.45,92.98,38593.0,79.2926,79.5663,79.0788,79.5321,38593.0
2020-07-30 12:30:00,92.97,93.13,92.85,92.99,24899.0,79.5236,79.6604,79.4209,79.5407,24899.0
2020-07-30 13:00:00,92.97,93.07,92.67,93.05,18126.0,79.5236,79.6091,79.2669,79.592,18126.0
2020-07-30 13:30:00,93.04,93.09,92.76,92.92,19087.0,79.5834,79.6262,79.3439,79.4808,19087.0
2020-07-30 14:00:00,92.93,93.06,92.62,92.73,33103.0,79.4893,79.6005,79.2242,79.3183,33103.0
2020-07-30 14:30:00,92.75,92.78,92.52,92.62,25340.0,79.3354,79.361,79.1386,79.2242,25340.0
2020-07-30 15:00:00,92.63,92.93,92.58,92.93,46586.0,79.2327,79.4893,79.19,79.4893,46586.0
2020-07-30 15:30:00,92.94,93.23,92.93,92.97,130542.0,79.4979,79.746,79.4893,79.5236,130542.0
2020-07-31 09:30:00,92.22,92.45,89.05,89.19,219643.0,78.882,79.0788,76.1705,76.2903,219643.0
2020-07-31 10:00:00,89.23,89.58,88.0,89.35,91586.0,76.3245,76.6239,75.2724,76.4271,91586.0
2020-07-31 10:30:00,89.3,89.64,88.79,89.55,74724.0,76.3844,76.6752,75.9481,76.5982,74724.0
2020-07-31 11:00:00,89.53,89.79,88.81,89.03,100533.0,76.5811,76.8035,75.9652,76.1534,100533.0
2020-07-31 11:30:00,89.03,89.78,88.61,89.78,93604.0,76.1534,76.7949,75.7942,76.7949,93604.0
2020-07-31 12:00:00,89.78,90.22,89.6,89.98,83171.0,76.7949,77.1713,76.641,76.966,83171.0
2020-07-31 12:30:00,89.98,90.04,89.67,89.83,71844.0,76.966,77.0173,76.7008,76.8377,71844.0
2020-07-31 13:00:00,89.82,89.99,89.55,89.9,71967.0,76.8291,76.9746,76.5982,76.8976,71967.0
2020-07-31 13:30:00,89.89,89.97,89.74,89.92,67928.0,76.889,76.9575,76.7607,76.9147,67928.0
2020-07-31 14:00:00,89.94,90.11,89.55,89.62,73767.0,76.9318,77.0772,76.5982,76.6581,73767.0
2020-07-31 14:30:00,89.62,89.89,89.62,89.79,78615.0,76.6581,76.889,76.6581,76.8035,78615.0
2020-07-31 15:00:00,89.81,90.55,89.81,90.51,181604.0,76.8206,77.4536,76.8206,77.4194,181604.0
2020-07-31 15:30:00,90.52,90.85,90.42,90.8,450939.0,77.4279,77.7102,77.3424,77.6674,450939.0
2020-08-03 09:30:00,90.55,90.69,88.47,88.73,25502.0,77.4536,77.5733,75.6744,75.8968,25502.0
2020-08-03 10:00:00,88.75,88.79,87.43,87.6,45554.0,75.9139,75.9481,74.7848,74.9302,45554.0
2020-08-03 10:30:00,87.64,87.95,87.51,87.82,72137.0,74.9644,75.2296,74.8532,75.1184,72137.0
2020-08-03 11:00:00,87.87,88.62,87.79,88.45,60514.0,75.1612,75.8027,75.0928,75.6573,60514.0
2020-08-03 11:30:00,88.42,89.1,88.4,88.81,26207.0,75.6316,76.2133,75.6145,75.9652,26207.0
2020-08-03 12:00:00,88.79,89.09,88.75,89.06,20589.0,75.9481,76.2047,75.9139,76.1791,20589.0
2020-08-03 12:30:00,89.04,89.32,89.0,89.11,14594.0,76.162,76.4015,76.1277,76.2218,14594.0
2020-08-03 13:00:00,89.13,89.13,88.81,89.11,15162.0,76.2389,76.2389,75.9652,76.2218,15162.0
2020-08-03 13:30:00,89.04,89.13,88.92,89.13,13021.0,76.162,76.2389,76.0593,76.2389,13021.0
2020-08-03 14:00:00,89.13,89.38,89.1,89.18,12921.0,76.2389,76.4528,76.2133,76.2817,12921.0
2020-08-03 14:30:00,89.21,89.32,89.1,89.16,17740.0,76.3074,76.4015,76.2133,76.2646,17740.0
2020-08-03 15:00:00,89.15,89.17,88.85,88.89,18937.0,76.2561,76.2732,75.9994,76.0337,18937.0
2020-08-03 15:30:00,88.89,89.24,88.77,89.15,90871.0,76.0337,76.333,75.931,76.2561,90871.0
2020-08-04 09:30:00,88.77,88.83,87.26,88.44,48568.0,75.931,75.9823,74.6394,75.6487,48568.0
2020-08-04 10:00:00,88.44,88.95,88.28,88.8,45502.0,75.6487,76.085,75.5119,75.9567,45502.0
2020-08-04 10:30:00,88.7,89.3,88.47,89.21,18936.0,75.8711,76.3844,75.6744,76.3074,18936.0
2020-08-04 11:00:00,89.24,89.48,89.05,89.34,19484.0,76.333,76.5383,76.1705,76.4186,19484.0
2020-08-04 11:30:00,89.35,89.38,89.13,89.25,23715.0,76.4271,76.4528,76.2389,76.3416,23715.0
2020-08-04 12:00:00,89.3,89.31,88.82,89.04,17878.0,76.3844,76.3929,75.9738,76.162,17878.0
2020-08-04 12:30:00,88.94,89.11,88.88,88.93,9591.0,76.0764,76.2218,76.0251,76.0679,9591.0
2020-08-04 13:00:00,88.96,89.37,88.95,89.25,14048.0,76.0935,76.4442,76.085,76.3416,14048.0
2020-08-04 13:30:00,89.25,89.29,89.06,89.26,10304.0,76.3416,76.3758,76.1791,76.3501,10304.0
2020-08-04 14:00:00,89.25,89.48,89.16,89.31,11005.0,76.3416,76.5383,76.2646,76.3929,11005.0
2020-08-04 14:30:00,89.31,89.43,89.14,89.43,15611.0,76.3929,76.4956,76.2475,76.4956,15611.0
2020-08-04 15:00:00,89.43,89.48,89.26,89.3,18690.0,76.4956,76.5383,76.3501,76.3844,18690.0
2020-08-04 15:30:00,89.28,89.69,89.19,89.36,96750.0,76.3672,76.7179,76.2903,76.4357,96750.0
2020-08-05 09:30:00,89.88,89.88,88.79,89.14,9843.0,76.8805,76.8805,75.9481,76.2475,9843.0
2020-08-05 10:00:00,89.21,89.22,88.26,88.4,12169.0,76.3074,76.3159,75.4948,75.6145,12169.0
2020-08-05 10:30:00,88.34,88.92,88.23,88.73,17081.0,75.5632,76.0593,75.4691,75.8968,17081.0
2020-08-05 11:00:00,88.76,89.0,88.51,88.93,16427.0,75.9225,76.1277,75.7086,76.0679,16427.0
2020-08-05 11:30:00,88.94,88.98,88.63,88.69,14484.0,76.0764,76.1106,75.8113,75.8626,14484.0
2020-08-05 12:00:00,88.69,89.0,88.68,88.94,13668.0,75.8626,76.1277,75.854,76.0764,13668.0
2020-08-05 12:30:00,88.91,89.06,88.88,89.01,9086.0,76.0508,76.1791,76.0251,76.1363,9086.0
2020-08-05 13:00:00,89.05,89.05,88.88,88.93,14233.0,76.1705,76.1705,76.0251,76.0679,14233.0
2020-08-05 13:30:00,88.92,88.96,88.78,88.82,12169.0,76.0593,76.0935,75.9396,75.9738,12169.0
2020-08-05 14:00:00,88.81,89.15,88.76,89.15,13328.0,75.9652,76.2561,75.9225,76.2561,13328.0
2020-08-05 14:30:00,89.1,89.31,89.05,89.17,18954.0,76.2133,76.3929,76.1705,76.2732,18954.0
2020-08-05 15:00:00,89.19,89.24,88.97,89.05,47457.0,76.2903,76.333,76.1021,76.1705,47457.0
2020-08-05 15:30:00,89.03,89.19,88.77,88.94,122172.0,76.1534,76.2903,75.931,76.0764,122172.0
2020-08-06 09:30:00,88.36,89.23,88.25,88.81,13274.0,75.5803,76.3245,75.4862,75.9652,13274.0
2020-08-06 10:00:00,88.76,89.07,88.65,88.87,11314.0,75.9225,76.1876,75.8284,76.0165,11314.0
2020-08-06 10:30:00,88.85,88.97,88.55,88.91,14710.0,75.9994,76.1021,75.7428,76.0508,14710.0
2020-08-06 11:00:00,88.91,88.91,88.68,88.71,9361.0,76.0508,76.0508,75.854,75.8797,9361.0
2020-08-06 11:30:00,88.68,88.72,88.33,88.65,15192.0,75.854,75.8882,75.5546,75.8284,15192.0
2020-08-06 12:00:00,88.67,88.88,88.67,88.77,9378.0,75.8455,76.0251,75.8455,75.931,9378.0
2020-08-06 12:30:00,88.76,88.87,88.75,88.77,13446.0,75.9225,76.0165,75.9139,75.931,13446.0
2020-08-06 13:00:00,88.8,89.38,88.76,89.33,7038.0,75.9567,76.4528,75.9225,76.41,7038.0
2020-08-06 13:30:00,89.38,89.53,89.28,89.53,10767.0,76.4528,76.5811,76.3672,76.5811,10767.0
2020-08-06 14:00:00,89.55,89.72,89.54,89.71,8507.0,76.5982,76.7436,76.5896,76.7351,8507.0
2020-08-06 14:30:00,89.68,89.8,89.58,89.79,9653.0,76.7094,76.812,76.6239,76.8035,9653.0
2020-08-06 15:00:00,89.83,90.07,89.79,90.03,34615.0,76.8377,77.043,76.8035,77.0088,34615.0
2020-08-06 15:30:00,90.07,90.12,89.45,89.71,62290.0,77.043,77.0858,76.5127,76.7351,62290.0
2020-08-07 09:30:00,89.31,89.53,88.58,88.63,84752.0,76.3929,76.5811,75.7685,75.8113,84752.0
2020-08-07 10:00:00,88.56,89.0,88.25,88.45,41683.0,75.7514,76.1277,75.4862,75.6573,41683.0
2020-08-07 10:30:00,88.48,88.97,88.32,88.41,79151.0,75.683,76.1021,75.5461,75.6231,79151.0
2020-08-07 11:00:00,88.41,88.79,88.26,88.79,68085.0,75.6231,75.9481,75.4948,75.9481,68085.0
2020-08-07 11:30:00,88.86,89.14,88.6,88.84,35278.0,76.008,76.2475,75.7856,75.9909,35278.0
2020-08-07 12:00:00,88.84,89.03,88.78,89.01,27250.0,75.9909,76.1534,75.9396,76.1363,27250.0
2020-08-07 12:30:00,89.02,89.29,88.98,89.13,51489.0,76.1449,76.3758,76.1106,76.2389,51489.0
2020-08-07 13:00:00,89.13,89.46,89.0,89.44,30309.0,76.2389,76.5212,76.1277,76.5041,30309.0
2020-08-07 13:30:00,89.4,89.5,89.13,89.17,34292.0,76.4699,76.5554,76.2389,76.2732,34292.0
2020-08-07 14:00:00,89.16,89.21,89.02,89.02,25737.0,76.2646,76.3074,76.1449,76.1449,25737.0
2020-08-07 14:30:00,89.02,89.03,88.51,88.65,45557.0,76.1449,76.1534,75.7086,75.8284,45557.0
2020-08-07 15:00:00,88.62,88.7,88.48,88.56,44634.0,75.8027,75.8711,75.683,75.7514,44634.0
2020-08-07 15:30:00,88.54,88.94,88.52,88.89,133692.0,75.7343,76.0764,75.7172,76.0337,133692.0
2020-08-10 09:30:00,88.95,89.3,88.15,88.48,32299.0,76.085,76.3844,75.4007,75.683,32299.0
2020-08-10 10:00:00,88.4,89.11,88.3,88.98,21309.0,75.6145,76.2218,75.529,76.1106,21309.0
2020-08-10 10:30:00,88.92,89.39,88.89,89.13,24069.0,76.0593,76.4613,76.0337,76.2389,24069.0
2020-08-10 11:00:00,89.09,90.02,89.05,89.81,19782.0,76.2047,77.0002,76.1705,76.8206,19782.0
2020-08-10 11:30:00,89.79,90.01,89.55,89.83,12371.0,76.8035,76.9917,76.5982,76.8377,12371.0
2020-08-10 12:00:00,89.8,89.91,89.62,89.71,16610.0,76.812,76.9061,76.6581,76.7351,16610.0
2020-08-10 12:30:00,89.66,89.69,89.27,89.27,13223.0,76.6923,76.7179,76.3587,76.3587,13223.0
2020-08-10 13:00:00,89.31,89.4,88.98,89.03,15380.0,76.3929,76.4699,76.1106,76.1534,15380.0
2020-08-10 13:30:00,89.02,89.52,89.02,89.15,19062.0,76.1449,76.5725,76.1449,76.2561,19062.0
2020-08-10 14:00:00,89.12,89.54,88.82,88.85,17310.0,76.2304,76.5896,75.9738,75.9994,17310.0
2020-08-10 14:30:00,88.82,89.09,88.79,88.86,23922.0,75.9738,76.2047,75.9481,76.008,23922.0
2020-08-10 15:00:00,88.86,89.35,88.85,89.26,26762.0,76.008,76.4271,75.9994,76.3501,26762.0
2020-08-10 15:30:00,89.29,89.4,88.74,88.86,100715.0,76.3758,76.4699,75.9053,76.008,100715.0
2020-08-11 09:30:00,89.64,90.72,89.52,90.24,21373.0,76.6752,77.599,76.5725,77.1884,21373.0
2020-08-11 10:00:00,90.16,90.73,90.13,90.35,14132.0,77.12,77.6075,77.0943,77.2825,14132.0
2020-08-11 10:30:00,90.38,90.44,89.37,89.42,58581.0,77.3082,77.3595,76.4442,76.487,58581.0
2020-08-11 11:00:00,89.38,89.52,89.07,89.51,8560.0,76.4528,76.5725,76.1876,76.564,8560.0
2020-08-11 11:30:00,89.54,89.66,89.37,89.56,6000.0,76.5896,76.6923,76.4442,76.6068,6000.0
2020-08-11 12:00:00,89.53,89.62,89.3,89.42,10225.0,76.5811,76.6581,76.3844,76.487,10225.0
2020-08-11 12:30:00,89.39,89.39,89.17,89.24,15272.0,76.4613,76.4613,76.2732,76.333,15272.0
2020-08-11 13:00:00,89.2,89.55,89.15,89.5,10588.0,76.2988,76.5982,76.2561,76.5554,10588.0
2020-08-11 13:30:00,89.51,90.08,89.5,89.99,21434.0,76.564,77.0515,76.5554,76.9746,21434.0
2020-08-11 14:00:00,90.01,90.55,90.01,90.49,47612.0,76.9917,77.4536,76.9917,77.4022,47612.0
2020-08-11 14:30:00,90.5,90.61,90.36,90.47,64169.0,77.4108,77.5049,77.291,77.3851,64169.0
2020-08-11 15:00:00,90.45,90.5,89.92,90.08,66008.0,77.368,77.4108,76.9147,77.0515,66008.0
2020-08-11 15:30:00,90.06,90.14,89.18,89.38,175463.0,77.0344,77.1029,76.2817,76.4528,175463.0
2020-08-12 09:30:00,89.77,90.01,88.99,89.19,34682.0,76.7864,76.9917,76.1192,76.2903,34682.0
2020-08-12 10:00:00,89.32,89.95,89.24,89.51,12858.0,76.4015,76.9403,76.333,76.564,12858.0
2020-08-12 10:30:00,89.52,89.65,89.28,89.42,28072.0,76.5725,76.6837,76.3672,76.487,28072.0
2020-08-12 11:00:00,89.45,89.57,89.19,89.2,55226.0,76.5127,76.6153,76.2903,76.2988,55226.0
2020-08-12 11:30:00,89.17,89.36,88.92,89.27,27662.0,76.2732,76.4357,76.0593,76.3587,27662.0
2020-08-12 12:00:00,89.27,89.69,89.24,89.46,14076.0,76.3587,76.7179,76.333,76.5212,14076.0
2020-08-12 12:30:00,89.46,89.67,89.43,89.51,7815.0,76.5212,76.7008,76.4956,76.564,7815.0
2020-08-12 13:00:00,89.53,89.56,89.33,89.54,16457.0,76.5811,76.6068,76.41,76.5896,16457.0
2020-08-12 13:30:00,89.57,89.84,89.55,89.84,16606.0,76.6153,76.8463,76.5982,76.8463,16606.0
2020-08-12 14:00:00,89.81,89.81,89.6,89.76,7175.0,76.8206,76.8206,76.641,76.7778,7175.0
2020-08-12 14:30:00,89.79,90.17,89.78,90.11,14692.0,76.8035,77.1285,76.7949,77.0772,14692.0
2020-08-12 15:00:00,90.1,90.41,90.03,90.38,24977.0,77.0687,77.3338,77.0088,77.3082,24977.0
2020-08-12 15:30:00,90.38,90.56,90.03,90.4,157237.0,77.3082,77.4621,77.0088,77.3253,157237.0
2020-08-13 09:30:00,89.77,90.99,89.53,90.61,17466.0,76.7864,77.8299,76.5811,77.5049,17466.0
2020-08-13 10:00:00,90.59,90.93,90.28,90.53,44935.0,77.4878,77.7786,77.2226,77.4365,44935.0
2020-08-13 10:30:00,90.5,90.57,90.04,90.22,40874.0,77.4108,77.4707,77.0173,77.1713,40874.0
2020-08-13 11:00:00,90.22,90.22,89.67,89.75,17630.0,77.1713,77.1713,76.7008,76.7693,17630.0
2020-08-13 11:30:00,89.71,89.76,89.41,89.59,13738.0,76.7351,76.7778,76.4784,76.6324,13738.0
2020-08-13 12:00:00,89.58,89.68,88.86,88.89,25270.0,76.6239,76.7094,76.008,76.0337,25270.0
2020-08-13 12:30:00,88.89,89.39,88.79,89.3,24886.0,76.0337,76.4613,75.9481,76.3844,24886.0
2020-08-13 13:00:00,89.31,89.67,89.3,89.56,18404.0,76.3929,76.7008,76.3844,76.6068,18404.0
2020-08-13 13:30:00,89.52,89.55,89.3,89.33,15851.0,76.5725,76.5982,76.3844,76.41,15851.0
2020-08-13 14:00:00,89.29,89.29,88.83,88.99,18318.0,76.3758,76.3758,75.9823,76.1192,18318.0
2020-08-13 14:30:00,88.93,89.05,88.57,88.66,22195.0,76.0679,76.1705,75.7599,75.8369,22195.0
2020-08-13 15:00:00,88.66,88.73,88.1,88.52,33643.0,75.8369,75.8968,75.3579,75.7172,33643.0
2020-08-13 15:30:00,88.51,88.52,87.74,88.0,123151.0,75.7086,75.7172,75.05,75.2724,123151.0
2020-08-14 09:30:00,87.59,88.24,87.38,88.18,13025.0,74.9217,75.4777,74.742,75.4263,13025.0
2020-08-14 10:00:00,88.14,88.55,87.9,88.55,5882.0,75.3921,75.7428,75.1868,75.7428,5882.0
2020-08-14 10:30:00,88.73,88.79,88.18,88.18,21165.0,75.8968,75.9481,75.4263,75.4263,21165.0
2020-08-14 11:00:00,88.13,88.31,87.97,88.1,5695.0,75.3836,75.5375,75.2467,75.3579,5695.0
2020-08-14 11:30:00,87.98,88.66,87.94,88.66,6068.0,75.2553,75.8369,75.2211,75.8369,6068.0
2020-08-14 12:00:00,88.68,88.68,88.55,88.57,11044.0,75.854,75.854,75.7428,75.7599,11044.0
2020-08-14 12:30:00,88.6,88.77,88.52,88.77,4302.0,75.7856,75.931,75.7172,75.931,4302.0
2020-08-14 13:00:00,88.8,89.0,88.74,88.94,6430.0,75.9567,76.1277,75.9053,76.0764,6430.0
2020-08-14 13:30:00,89.0,89.24,89.0,89.1,6400.0,76.1277,76.333,76.1277,76.2133,6400.0
2020-08-14 14:00:00,89.12,89.14,88.96,88.97,8459.0,76.2304,76.2475,76.0935,76.1021,8459.0
2020-08-14 14:30:00,89.0,89.0,88.78,88.81,11796.0,76.1277,76.1277,75.9396,75.9652,11796.0
2020-08-14 15:00:00,88.83,88.85,88.58,88.62,17909.0,75.9823,75.9994,75.7685,75.8027,17909.0
2020-08-14 15:30:00,88.6,88.62,87.95,88.18,86953.0,75.7856,75.8027,75.2296,75.4263,86953.0
2020-08-17 09:30:00,88.25,88.25,87.67,87.85,17531.0,75.4862,75.4862,74.9901,75.1441,17531.0
2020-08-17 10:00:00,87.89,88.77,87.8,88.67,15483.0,75.1783,75.931,75.1013,75.8455,15483.0
2020-08-17 10:30:00,88.58,88.67,88.33,88.44,13944.0,75.7685,75.8455,75.5546,75.6487,13944.0
2020-08-17 11:00:00,88.41,88.45,87.91,88.19,15248.0,75.6231,75.6573,75.1954,75.4349,15248.0
2020-08-17 11:30:00,88.1,88.28,88.09,88.19,11717.0,75.3579,75.5119,75.3494,75.4349,11717.0
2020-08-17 12:00:00,88.23,88.23,87.88,87.95,5618.0,75.4691,75.4691,75.1697,75.2296,5618.0
2020-08-17 12:30:00,88.04,88.31,88.03,88.25,13384.0,75.3066,75.5375,75.298,75.4862,13384.0
2020-08-17 13:00:00,88.26,88.27,88.0,88.0,18346.0,75.4948,75.5033,75.2724,75.2724,18346.0
2020-08-17 13:30:00,88.01,88.47,88.0,88.45,9529.0,75.2809,75.6744,75.2724,75.6573,9529.0
2020-08-17 14:00:00,88.43,88.43,88.19,88.37,9754.0,75.6402,75.6402,75.4349,75.5889,9754.0
2020-08-17 14:30:00,88.33,88.61,88.33,88.5,9442.0,75.5546,75.7942,75.5546,75.7001,9442.0
2020-08-17 15:00:00,88.56,88.68,88.49,88.58,12310.0,75.7514,75.854,75.6915,75.7685,12310.0
2020-08-17 15:30:00,88.6,88.88,88.6,88.84,81595.0,75.7856,76.0251,75.7856,75.9909,81595.0
2020-08-18 09:30:00,88.91,89.14,88.02,88.16,16972.0,76.0508,76.2475,75.2895,75.4092,16972.0
2020-08-18 10:00:00,88.11,88.33,87.73,88.04,15395.0,75.3665,75.5546,75.0414,75.3066,15395.0
2020-08-18 10:30:00,88.0,88.06,87.76,87.98,20177.0,75.2724,75.3237,75.0671,75.2553,20177.0
2020-08-18 11:00:00,87.98,88.06,87.8,87.92,12508.0,75.2553,75.3237,75.1013,75.2039,12508.0
2020-08-18 11:30:00,87.9,88.09,87.78,87.94,9302.0,75.1868,75.3494,75.0842,75.2211,9302.0
2020-08-18 12:00:00,87.96,88.15,87.94,88.15,12111.0,75.2382,75.4007,75.2211,75.4007,12111.0
2020-08-18 12:30:00,88.21,88.47,88.16,88.3,6543.0,75.452,75.6744,75.4092,75.529,6543.0
2020-08-18 13:00:00,88.29,88.36,88.08,88.15,6599.0,75.5204,75.5803,75.3408,75.4007,6599.0
2020-08-18 13:30:00,88.17,88.37,88.08,88.34,7220.0,75.4178,75.5889,75.3408,75.5632,7220.0
2020-08-18 14:00:00,88.37,88.47,88.3,88.47,15792.0,75.5889,75.6744,75.529,75.6744,15792.0
2020-08-18 14:30:00,88.47,88.54,88.38,88.54,8211.0,75.6744,75.7343,75.5974,75.7343,8211.0
2020-08-18 15:00:00,88.5,88.56,88.36,88.39,19602.0,75.7001,75.7514,75.5803,75.606,19602.0
2020-08-18 15:30:00,88.36,88.5,88.25,88.43,60747.0,75.5803,75.7001,75.4862,75.6402,60747.0
2020-08-19 09:30:00,88.49,88.49,87.5,87.85,25219.0,75.6915,75.6915,74.8447,75.1441,25219.0
2020-08-19 10:00:00,87.85,87.85,86.78,87.12,30923.0,75.1441,75.1441,74.2288,74.5197,30923.0
2020-08-19 10:30:00,87.14,87.18,86.41,86.41,33476.0,74.5368,74.571,73.9123,73.9123,33476.0
2020-08-19 11:00:00,86.29,87.19,86.29,87.16,17322.0,73.8097,74.5795,73.8097,74.5539,17322.0
2020-08-19 11:30:00,87.02,87.14,86.91,87.0,18275.0,74.4341,74.5368,74.34,74.417,18275.0
2020-08-19 12:00:00,87.03,87.49,86.9,87.38,91579.0,74.4427,74.8361,74.3315,74.742,91579.0
2020-08-19 12:30:00,87.43,87.65,87.23,87.38,11676.0,74.7848,74.973,74.6137,74.742,11676.0
2020-08-19 13:00:00,87.37,87.67,87.37,87.66,25718.0,74.7335,74.9901,74.7335,74.9816,25718.0
2020-08-19 13:30:00,87.64,87.7,87.47,87.58,26380.0,74.9644,75.0158,74.819,74.9131,26380.0
2020-08-19 14:00:00,87.57,87.74,87.48,87.5,20716.0,74.9046,75.05,74.8276,74.8447,20716.0
2020-08-19 14:30:00,87.53,87.59,87.21,87.41,17059.0,74.8704,74.9217,74.5966,74.7677,17059.0
2020-08-19 15:00:00,87.41,87.6,87.19,87.3,28616.0,74.7677,74.9302,74.5795,74.6736,28616.0
2020-08-19 15:30:00,87.33,87.35,86.72,86.86,160582.0,74.6993,74.7164,74.1775,74.2973,160582.0
2020-08-20 09:30:00,86.46,88.15,86.4,87.94,18999.0,73.9551,75.4007,73.9038,75.2211,18999.0
2020-08-20 10:00:00,87.89,88.58,87.8,88.35,12502.0,75.1783,75.7685,75.1013,75.5718,12502.0
2020-08-20 10:30:00,88.27,88.56,88.24,88.5,13143.0,75.5033,75.7514,75.4777,75.7001,13143.0
2020-08-20 11:00:00,88.53,88.88,88.52,88.67,15981.0,75.7257,76.0251,75.7172,75.8455,15981.0
2020-08-20 11:30:00,88.64,88.92,88.58,88.76,9300.0,75.8198,76.0593,75.7685,75.9225,9300.0
2020-08-20 12:00:00,88.73,88.73,88.44,88.52,19662.0,75.8968,75.8968,75.6487,75.7172,19662.0
2020-08-20 12:30:00,88.47,88.47,87.98,88.02,10664.0,75.6744,75.6744,75.2553,75.2895,10664.0
2020-08-20 13:00:00,87.91,88.17,87.87,88.06,18203.0,75.1954,75.4178,75.1612,75.3237,18203.0
2020-08-20 13:30:00,88.06,88.13,87.86,87.86,22819.0,75.3237,75.3836,75.1526,75.1526,22819.0
2020-08-20 14:00:00,87.89,88.04,87.82,88.0,11083.0,75.1783,75.3066,75.1184,75.2724,11083.0
2020-08-20 14:30:00,88.01,88.16,87.97,88.14,25536.0,75.2809,75.4092,75.2467,75.3921,25536.0
2020-08-20 15:00:00,88.11,88.21,87.81,87.84,8751.0,75.3665,75.452,75.1099,75.1355,8751.0
2020-08-20 15:30:00,87.81,87.89,87.68,87.77,50450.0,75.1099,75.1783,74.9987,75.0756,50450.0
2020-08-21 09:30:00,87.79,88.39,87.01,87.01,18205.0,75.0928,75.606,74.4256,74.4256,18205.0
2020-08-21 10:00:00,86.98,87.08,86.16,86.35,12144.0,74.3999,74.4854,73.6985,73.861,12144.0
2020-08-21 10:30:00,86.54,86.55,85.98,85.98,7939.0,74.0235,74.0321,73.5445,73.5445,7939.0
2020-08-21 11:00:00,85.83,86.33,85.77,86.21,7692.0,73.4162,73.8439,73.3649,73.7413,7692.0
2020-08-21 11:30:00,86.23,86.73,86.23,86.66,14102.0,73.7584,74.1861,73.7584,74.1262,14102.0
2020-08-21 12:00:00,86.69,86.85,86.64,86.68,11021.0,74.1518,74.2887,74.1091,74.1433,11021.0
2020-08-21 12:30:00,86.67,86.9,86.67,86.76,12744.0,74.1347,74.3315,74.1347,74.2117,12744.0
2020-08-21 13:00:00,86.78,87.17,86.78,87.13,15495.0,74.2288,74.5624,74.2288,74.5282,15495.0
2020-08-21 13:30:00,87.13,87.44,87.1,87.4,13073.0,74.5282,74.7934,74.5025,74.7592,13073.0
2020-08-21 14:00:00,87.42,87.42,87.11,87.26,14526.0,74.7763,74.7763,74.5111,74.6394,14526.0
2020-08-21 14:30:00,87.28,87.38,87.19,87.31,15802.0,74.6565,74.742,74.5795,74.6822,15802.0
2020-08-21 15:00:00,87.27,87.5,87.26,87.46,19175.0,74.648,74.8447,74.6394,74.8105,19175.0
2020-08-21 15:30:00,87.43,87.82,87.38,87.68,67919.0,74.7848,75.1184,74.742,74.9987,67919.0
2020-08-24 09:30:00,87.67,87.67,85.74,86.37,24790.0,74.9901,74.9901,73.3392,73.8781,24790.0
2020-08-24 10:00:00,86.37,86.81,86.04,86.13,13167.0,73.8781,74.2545,73.5959,73.6728,13167.0
2020-08-24 10:30:00,86.06,86.89,86.05,86.86,13878.0,73.613,74.3229,73.6044,74.2973,13878.0
2020-08-24 11:00:00,86.81,86.83,86.53,86.81,13792.0,74.2545,74.2716,74.015,74.2545,13792.0
2020-08-24 11:30:00,86.86,87.11,86.62,86.8,13397.0,74.2973,74.5111,74.092,74.2459,13397.0
2020-08-24 12:00:00,86.78,87.03,86.74,87.02,20328.0,74.2288,74.4427,74.1946,74.4341,20328.0
2020-08-24 12:30:00,87.01,87.21,86.92,87.05,15926.0,74.4256,74.5966,74.3486,74.4598,15926.0
2020-08-24 13:00:00,87.06,87.06,86.6,86.94,9696.0,74.4683,74.4683,74.0749,74.3657,9696.0
2020-08-24 13:30:00,86.97,87.29,86.97,87.29,23112.0,74.3913,74.6651,74.3913,74.6651,23112.0
2020-08-24 14:00:00,87.24,87.58,87.21,87.57,20393.0,74.6223,74.9131,74.5966,74.9046,20393.0
2020-08-24 14:30:00,87.58,87.98,87.5,87.92,22799.0,74.9131,75.2553,74.8447,75.2039,22799.0
2020-08-24 15:00:00,87.8,87.96,87.77,87.96,15722.0,75.1013,75.2382,75.0756,75.2382,15722.0
2020-08-24 15:30:00,87.99,88.24,87.98,88.13,53357.0,75.2638,75.4777,75.2553,75.3836,53357.0
2020-08-25 09:30:00,88.3,88.7,88.0,88.41,18748.0,75.529,75.8711,75.2724,75.6231,18748.0
2020-08-25 10:00:00,88.23,88.23,87.62,88.1,11513.0,75.4691,75.4691,74.9473,75.3579,11513.0
2020-08-25 10:30:00,88.17,88.17,87.84,88.02,40971.0,75.4178,75.4178,75.1355,75.2895,40971.0
2020-08-25 11:00:00,88.06,88.14,87.67,88.06,76538.0,75.3237,75.3921,74.9901,75.3237,76538.0
2020-08-25 11:30:00,88.04,88.12,87.91,88.08,27988.0,75.3066,75.375,75.1954,75.3408,27988.0
2020-08-25 12:00:00,88.1,88.67,88.08,88.59,17403.0,75.3579,75.8455,75.3408,75.777,17403.0
2020-08-25 12:30:00,88.58,88.72,88.41,88.42,13828.0,75.7685,75.8882,75.6231,75.6316,13828.0
2020-08-25 13:00:00,88.43,88.65,88.28,88.45,12896.0,75.6402,75.8284,75.5119,75.6573,12896.0
2020-08-25 13:30:00,88.45,88.59,88.36,88.54,7586.0,75.6573,75.777,75.5803,75.7343,7586.0
2020-08-25 14:00:00,88.58,88.58,88.46,88.5,10473.0,75.7685,75.7685,75.6658,75.7001,10473.0
2020-08-25 14:30:00,88.5,88.72,88.5,88.6,15206.0,75.7001,75.8882,75.7001,75.7856,15206.0
2020-08-25 15:00:00,88.55,88.79,88.55,88.78,17171.0,75.7428,75.9481,75.7428,75.9396,17171.0
2020-08-25 15:30:00,88.76,89.24,88.72,89.19,97022.0,75.9225,76.333,75.8882,76.2903,97022.0
2020-08-26 09:30:00,88.75,88.75,87.18,87.59,15148.0,75.9139,75.9139,74.571,74.9217,15148.0
2020-08-26 10:00:00,87.59,87.59,86.66,86.73,13989.0,74.9217,74.9217,74.1262,74.1861,13989.0
2020-08-26 10:30:00,86.77,86.9,86.56,86.82,14492.0,74.2203,74.3315,74.0406,74.263,14492.0
2020-08-26 11:00:00,86.67,87.08,86.51,87.02,24087.0,74.1347,74.4854,73.9979,74.4341,24087.0
2020-08-26 11:30:00,87.0,87.2,86.92,86.95,30054.0,74.417,74.5881,74.3486,74.3742,30054.0
2020-08-26 12:00:00,86.96,87.16,86.81,86.85,9514.0,74.3828,74.5539,74.2545,74.2887,9514.0
2020-08-26 12:30:00,86.82,87.2,86.8,86.87,7934.0,74.263,74.5881,74.2459,74.3058,7934.0
2020-08-26 13:00:00,86.94,86.95,86.58,86.67,6544.0,74.3657,74.3742,74.0578,74.1347,6544.0
2020-08-26 13:30:00,86.65,86.71,86.4,86.4,4656.0,74.1176,74.169,73.9038,73.9038,4656.0
2020-08-26 14:00:00,86.41,86.65,86.33,86.6,8718.0,73.9123,74.1176,73.8439,74.0749,8718.0
2020-08-26 14:30:00,86.56,86.57,86.37,86.51,8096.0,74.0406,74.0492,73.8781,73.9979,8096.0
2020-08-26 15:00:00,86.37,86.45,86.24,86.35,10352.0,73.8781,73.9466,73.7669,73.861,10352.0
2020-08-26 15:30:00,86.37,86.78,86.37,86.74,52513.0,73.8781,74.2288,73.8781,74.1946,52513.0
2020-08-27 09:30:00,87.22,88.32,87.22,88.24,13280.0,74.6052,75.5461,74.6052,75.4777,13280.0
2020-08-27 10:00:00,88.29,88.29,87.74,88.12,7850.0,75.5204,75.5204,75.05,75.375,7850.0
2020-08-27 10:30:00,88.17,88.54,88.17,88.34,8809.0,75.4178,75.7343,75.4178,75.5632,8809.0
2020-08-27 11:00:00,88.28,88.39,88.08,88.3,11618.0,75.5119,75.606,75.3408,75.529,11618.0
2020-08-27 11:30:00,88.32,88.4,88.22,88.39,10346.0,75.5461,75.6145,75.4606,75.606,10346.0
2020-08-27 12:00:00,88.39,88.39,88.16,88.29,10803.0,75.606,75.606,75.4092,75.5204,10803.0
2020-08-27 12:30:00,88.32,88.38,88.06,88.2,8113.0,75.5461,75.5974,75.3237,75.4435,8113.0
2020-08-27 13:00:00,88.19,88.5,88.15,88.34,5531.0,75.4349,75.7001,75.4007,75.5632,5531.0
2020-08-27 13:30:00,88.36,88.68,88.36,88.55,10637.0,75.5803,75.854,75.5803,75.7428,10637.0
2020-08-27 14:00:00,88.58,88.95,88.5,88.75,8316.0,75.7685,76.085,75.7001,75.9139,8316.0
2020-08-27 14:30:00,88.75,88.97,88.74,88.95,18671.0,75.9139,76.1021,75.9053,76.085,18671.0
2020-08-27 15:00:00,88.99,89.67,88.93,89.66,39945.0,76.1192,76.7008,76.0679,76.6923,39945.0
2020-08-27 15:30:00,89.68,89.76,88.86,89.69,170267.0,76.7094,76.7778,76.008,76.7179,170267.0
2020-08-28 09:30:00,89.94,90.86,88.44,90.32,94269.0,76.9318,77.7187,75.6487,77.2568,94269.0
2020-08-28 10:00:00,90.4,90.64,89.96,90.12,53288.0,77.3253,77.5305,76.9489,77.0858,53288.0
2020-08-28 10:30:00,90.14,90.33,89.71,90.31,26655.0,77.1029,77.2654,76.7351,77.2483,26655.0
2020-08-28 11:00:00,90.32,90.44,89.92,90.32,29717.0,77.2568,77.3595,76.9147,77.2568,29717.0
2020-08-28 11:30:00,90.31,90.55,90.08,90.22,37757.0,77.2483,77.4536,77.0515,77.1713,37757.0
2020-08-28 12:00:00,90.23,90.6,90.1,90.3,41761.0,77.1798,77.4963,77.0687,77.2397,41761.0
2020-08-28 12:30:00,90.31,90.54,90.17,90.39,28629.0,77.2483,77.445,77.1285,77.3167,28629.0
2020-08-28 13:00:00,90.42,90.77,90.42,90.62,26799.0,77.3424,77.6417,77.3424,77.5134,26799.0
2020-08-28 13:30:00,90.63,90.81,90.48,90.65,38858.0,77.522,77.676,77.3937,77.5391,38858.0
2020-08-28 14:00:00,90.65,90.71,90.49,90.51,19087.0,77.5391,77.5904,77.4022,77.4194,19087.0
2020-08-28 14:30:00,90.52,90.66,90.4,90.58,23388.0,77.4279,77.5477,77.3253,77.4792,23388.0
2020-08-28 15:00:00,90.59,90.93,90.52,90.75,49108.0,77.4878,77.7786,77.4279,77.6246,49108.0
2020-08-28 15:30:00,90.79,91.11,90.69,91.07,170318.0,77.6589,77.9326,77.5733,77.8984,170318.0
2020-08-31 09:30:00,90.6,90.78,90.11,90.41,40561.0,77.4963,77.6503,77.0772,77.3338,40561.0
2020-08-31 10:00:00,90.36,90.81,90.23,90.39,29707.0,77.291,77.676,77.1798,77.3167,29707.0
2020-08-31 10:30:00,90.41,90.84,90.27,90.36,21386.0,77.3338,77.7016,77.2141,77.291,21386.0
2020-08-31 11:00:00,90.34,90.46,90.14,90.23,21716.0,77.2739,77.3766,77.1029,77.1798,21716.0
2020-08-31 11:30:00,90.24,90.72,90.24,90.55,30539.0,77.1884,77.599,77.1884,77.4536,30539.0
2020-08-31 12:00:00,90.55,90.67,90.38,90.4,41757.0,77.4536,77.5562,77.3082,77.3253,41757.0
2020-08-31 12:30:00,90.4,90.67,90.29,90.64,29905.0,77.3253,77.5562,77.2312,77.5305,29905.0
2020-08-31 13:00:00,90.61,90.88,90.57,90.83,23484.0,77.5049,77.7358,77.4707,77.6931,23484.0
2020-08-31 13:30:00,90.85,90.85,90.56,90.68,26345.0,77.7102,77.7102,77.4621,77.5648,26345.0
2020-08-31 14:00:00,90.7,90.92,90.53,90.61,30686.0,77.5819,77.7701,77.4365,77.5049,30686.0
2020-08-31 14:30:00,90.63,90.75,90.58,90.62,22997.0,77.522,77.6246,77.4792,77.5134,22997.0
2020-08-31 15:00:00,90.64,90.73,90.56,90.69,28551.0,77.5305,77.6075,77.4621,77.5733,28551.0
2020-08-31 15:30:00,90.68,91.18,90.65,90.87,165140.0,77.5648,77.9924,77.5391,77.7273,165140.0
2020-09-01 09:30:00,90.3,90.32,89.36,89.7,51258.0,77.2397,77.2568,76.4357,76.7265,51258.0
2020-09-01 10:00:00,89.7,90.03,89.42,89.58,30205.0,76.7265,77.0088,76.487,76.6239,30205.0
2020-09-01 10:30:00,89.66,90.0,89.57,89.87,10362.0,76.6923,76.9831,76.6153,76.8719,10362.0
2020-09-01 11:00:00,89.79,90.02,89.71,89.72,16925.0,76.8035,77.0002,76.7351,76.7436,16925.0
2020-09-01 11:30:00,89.79,89.95,89.68,89.83,20930.0,76.8035,76.9403,76.7094,76.8377,20930.0
2020-09-01 12:00:00,89.84,90.03,89.77,89.99,49527.0,76.8463,77.0088,76.7864,76.9746,49527.0
2020-09-01 12:30:00,89.98,90.1,89.92,90.08,13761.0,76.966,77.0687,76.9147,77.0515,13761.0
2020-09-01 13:00:00,90.05,90.06,89.92,89.96,9880.0,77.0259,77.0344,76.9147,76.9489,9880.0
2020-09-01 13:30:00,89.98,90.14,89.95,90.03,15261.0,76.966,77.1029,76.9403,77.0088,15261.0
2020-09-01 14:00:00,90.05,90.16,90.01,90.09,12151.0,77.0259,77.12,76.9917,77.0601,12151.0
2020-09-01 14:30:00,90.14,90.36,90.11,90.22,14307.0,77.1029,77.291,77.0772,77.1713,14307.0
2020-09-01 15:00:00,90.22,90.37,90.12,90.36,19285.0,77.1713,77.2996,77.0858,77.291,19285.0
2020-09-01 15:30:00,90.36,91.02,90.19,91.01,154813.0,77.291,77.8556,77.1456,77.847,154813.0
2020-09-02 09:30:00,90.85,91.69,90.23,91.59,30578.0,77.7102,78.4287,77.1798,78.3431,30578.0
2020-09-02 10:00:00,91.52,91.73,90.67,90.91,40869.0,78.2833,78.4629,77.5562,77.7615,40869.0
2020-09-02 10:30:00,90.91,90.99,90.47,90.72,27362.0,77.7615,77.8299,77.3851,77.599,27362.0
2020-09-02 11:00:00,90.73,91.27,90.7,91.09,25305.0,77.6075,78.0694,77.5819,77.9155,25305.0
2020-09-02 11:30:00,91.03,91.27,90.93,91.12,23291.0,77.8641,78.0694,77.7786,77.9411,23291.0
2020-09-02 12:00:00,91.1,91.51,91.01,91.5,31575.0,77.924,78.2747,77.847,78.2662,31575.0
2020-09-02 12:30:00,91.5,91.71,91.35,91.56,17196.0,78.2662,78.4458,78.1379,78.3175,17196.0
2020-09-02 13:00:00,91.54,91.59,91.38,91.5,19061.0,78.3004,78.3431,78.1635,78.2662,19061.0
2020-09-02 13:30:00,91.46,91.54,91.32,91.49,26323.0,78.232,78.3004,78.1122,78.2576,26323.0
2020-09-02 14:00:00,91.49,91.5,91.06,91.16,34850.0,78.2576,78.2662,77.8898,77.9753,34850.0
2020-09-02 14:30:00,91.15,91.33,91.07,91.32,23545.0,77.9668,78.1208,77.8984,78.1122,23545.0
2020-09-02 15:00:00,91.29,91.67,91.27,91.62,33842.0,78.0865,78.4116,78.0694,78.3688,33842.0
2020-09-02 15:30:00,91.62,91.88,91.58,91.77,164110.0,78.3688,78.5912,78.3346,78.4971,164110.0
2020-09-03 09:30:00,92.17,93.56,92.17,93.15,23105.0,78.8393,80.0282,78.8393,79.6775,23105.0
2020-09-03 10:00:00,93.1,93.8,92.89,93.04,17077.0,79.6348,80.2335,79.4551,79.5834,17077.0
2020-09-03 10:30:00,93.02,93.26,92.67,93.2,33205.0,79.5663,79.7716,79.2669,79.7203,33205.0
2020-09-03 11:00:00,93.01,93.04,91.69,91.76,13549.0,79.5578,79.5834,78.4287,78.4886,13549.0
2020-09-03 11:30:00,91.63,92.28,91.61,92.14,9943.0,78.3774,78.9334,78.3603,78.8136,9943.0
2020-09-03 12:00:00,92.27,92.36,91.98,92.17,11841.0,78.9248,79.0018,78.6767,78.8393,11841.0
2020-09-03 12:30:00,92.06,92.08,91.39,91.5,27098.0,78.7452,78.7623,78.1721,78.2662,27098.0
2020-09-03 13:00:00,91.45,91.69,91.2,91.33,13849.0,78.2234,78.4287,78.0096,78.1208,13849.0
2020-09-03 13:30:00,91.26,91.27,91.03,91.26,24970.0,78.0609,78.0694,77.8641,78.0609,24970.0
2020-09-03 14:00:00,91.15,91.39,91.12,91.36,16559.0,77.9668,78.1721,77.9411,78.1464,16559.0
2020-09-03 14:30:00,91.34,91.54,91.09,91.15,36284.0,78.1293,78.3004,77.9155,77.9668,36284.0
2020-09-03 15:00:00,91.12,91.83,91.11,91.5,80521.0,77.9411,78.5484,77.9326,78.2662,80521.0
2020-09-03 15:30:00,91.48,92.16,91.34,92.14,128415.0,78.2491,78.8307,78.1293,78.8136,128415.0
2020-09-04 09:30:00,92.91,93.84,92.45,93.43,43709.0,79.4722,80.2677,79.0788,79.917,43709.0
2020-09-04 10:00:00,93.47,94.2,93.39,93.65,44774.0,79.9512,80.5757,79.8828,80.1052,44774.0
2020-09-04 10:30:00,93.85,93.95,93.2,93.45,35884.0,80.2763,80.3618,79.7203,79.9341,35884.0
2020-09-04 11:00:00,93.46,93.49,92.43,92.54,38044.0,79.9427,79.9683,79.0617,79.1557,38044.0
2020-09-04 11:30:00,92.62,92.65,91.82,91.97,35992.0,79.2242,79.2498,78.5399,78.6682,35992.0
2020-09-04 12:00:00,91.91,92.86,91.91,92.82,43531.0,78.6169,79.4295,78.6169,79.3953,43531.0
2020-09-04 12:30:00,92.91,93.3,92.65,93.3,27815.0,79.4722,79.8058,79.2498,79.8058,27815.0
2020-09-04 13:00:00,93.32,93.54,93.11,93.2,28281.0,79.8229,80.0111,79.6433,79.7203,28281.0
2020-09-04 13:30:00,93.19,93.35,92.88,93.35,32614.0,79.7117,79.8486,79.4466,79.8486,32614.0
2020-09-04 14:00:00,93.3,93.45,93.25,93.37,18175.0,79.8058,79.9341,79.7631,79.8657,18175.0
2020-09-04 14:30:00,93.36,93.92,93.29,93.8,26242.0,79.8571,80.3362,79.7973,80.2335,26242.0
2020-09-04 15:00:00,93.8,93.83,93.38,93.63,35797.0,80.2335,80.2592,79.8743,80.0881,35797.0
2020-09-04 15:30:00,93.61,93.91,93.19,93.19,147293.0,80.071,80.3276,79.7117,79.7117,147293.0
2020-09-08 09:30:00,92.19,92.99,90.34,91.35,74709.0,78.8564,79.5407,77.2739,78.1379,74709.0
2020-09-08 10:00:00,91.39,91.74,90.1,90.62,61140.0,78.1721,78.4715,77.0687,77.5134,61140.0
2020-09-08 10:30:00,90.61,91.18,90.41,90.45,29151.0,77.5049,77.9924,77.3338,77.368,29151.0
2020-09-08 11:00:00,90.41,90.89,90.39,90.77,27133.0,77.3338,77.7444,77.3167,77.6417,27133.0
2020-09-08 11:30:00,90.7,90.84,90.6,90.63,35815.0,77.5819,77.7016,77.4963,77.522,35815.0
2020-09-08 12:00:00,90.64,90.97,90.64,90.8,11440.0,77.5305,77.8128,77.5305,77.6674,11440.0
2020-09-08 12:30:00,90.86,91.04,90.62,90.84,14846.0,77.7187,77.8727,77.5134,77.7016,14846.0
2020-09-08 13:00:00,90.79,91.12,90.77,90.95,15058.0,77.6589,77.9411,77.6417,77.7957,15058.0
2020-09-08 13:30:00,90.92,91.27,90.91,91.26,17347.0,77.7701,78.0694,77.7615,78.0609,17347.0
2020-09-08 14:00:00,91.29,91.4,91.2,91.25,38559.0,78.0865,78.1806,78.0096,78.0523,38559.0
2020-09-08 14:30:00,91.2,91.42,90.91,91.38,57328.0,78.0096,78.1977,77.7615,78.1635,57328.0
2020-09-08 15:00:00,91.35,91.36,90.85,91.3,34886.0,78.1379,78.1464,77.7102,78.0951,34886.0
2020-09-08 15:30:00,91.25,91.67,91.0,91.05,158479.0,78.0523,78.4116,77.8385,77.8812,158479.0
2020-09-09 09:30:00,91.55,92.88,90.74,92.59,30130.0,78.3089,79.4466,77.6161,79.1985,30130.0
2020-09-09 10:00:00,92.72,93.18,91.68,91.68,44946.0,79.3097,79.7032,78.4201,78.4201,44946.0
2020-09-09 10:30:00,91.69,91.69,91.0,91.0,47270.0,78.4287,78.4287,77.8385,77.8385,47270.0
2020-09-09 11:00:00,91.04,91.29,90.78,91.28,47621.0,77.8727,78.0865,77.6503,78.078,47621.0
2020-09-09 11:30:00,91.28,91.59,90.98,91.45,25088.0,78.078,78.3431,77.8214,78.2234,25088.0
2020-09-09 12:00:00,91.45,91.67,91.32,91.39,16030.0,78.2234,78.4116,78.1122,78.1721,16030.0
2020-09-09 12:30:00,91.41,91.48,90.89,90.89,19178.0,78.1892,78.2491,77.7444,77.7444,19178.0
2020-09-09 13:00:00,90.93,91.46,90.86,91.3,17117.0,77.7786,78.232,77.7187,78.0951,17117.0
2020-09-09 13:30:00,91.31,91.77,91.31,91.66,27364.0,78.1036,78.4971,78.1036,78.403,27364.0
2020-09-09 14:00:00,91.63,91.95,91.59,91.63,22268.0,78.3774,78.6511,78.3431,78.3774,22268.0
2020-09-09 14:30:00,91.64,91.91,91.62,91.76,24340.0,78.3859,78.6169,78.3688,78.4886,24340.0
2020-09-09 15:00:00,91.79,91.89,91.57,91.73,30255.0,78.5142,78.5998,78.326,78.4629,30255.0
2020-09-09 15:30:00,91.76,91.87,91.24,91.42,136661.0,78.4886,78.5827,78.0438,78.1977,136661.0
2020-09-10 09:30:00,91.37,91.65,90.07,90.92,22503.0,78.155,78.3945,77.043,77.7701,22503.0
2020-09-10 10:00:00,90.98,91.62,90.55,90.89,17181.0,77.8214,78.3688,77.4536,77.7444,17181.0
2020-09-10 10:30:00,90.96,91.43,90.95,90.95,16729.0,77.8043,78.2063,77.7957,77.7957,16729.0
2020-09-10 11:00:00,90.93,91.01,90.63,90.7,12946.0,77.7786,77.847,77.522,77.5819,12946.0
2020-09-10 11:30:00,90.59,90.71,90.29,90.45,18393.0,77.4878,77.5904,77.2312,77.368,18393.0
2020-09-10 12:00:00,90.42,90.63,90.36,90.57,17391.0,77.3424,77.522,77.291,77.4707,17391.0
2020-09-10 12:30:00,90.59,90.74,90.4,90.59,96602.0,77.4878,77.6161,77.3253,77.4878,96602.0
2020-09-10 13:00:00,90.66,91.02,90.66,90.84,7912.0,77.5477,77.8556,77.5477,77.7016,7912.0
2020-09-10 13:30:00,90.85,90.9,90.65,90.76,20346.0,77.7102,77.7529,77.5391,77.6332,20346.0
2020-09-10 14:00:00,90.9,91.01,90.24,90.24,17354.0,77.7529,77.847,77.1884,77.1884,17354.0
2020-09-10 14:30:00,90.32,91.26,90.31,91.24,41844.0,77.2568,78.0609,77.2483,78.0438,41844.0
2020-09-10 15:00:00,91.22,91.26,90.66,90.75,34649.0,78.0267,78.0609,77.5477,77.6246,34649.0
2020-09-10 15:30:00,90.7,90.88,90.39,90.45,113525.0,77.5819,77.7358,77.3167,77.368,113525.0
2020-09-11 09:30:00,90.44,90.45,88.98,89.27,28382.0,77.3595,77.368,76.1106,76.3587,28382.0
2020-09-11 10:00:00,89.2,89.77,89.1,89.21,14588.0,76.2988,76.7864,76.2133,76.3074,14588.0
2020-09-11 10:30:00,89.22,89.29,88.72,88.72,21987.0,76.3159,76.3758,75.8882,75.8882,21987.0
2020-09-11 11:00:00,88.7,88.95,88.63,88.9,15560.0,75.8711,76.085,75.8113,76.0422,15560.0
2020-09-11 11:30:00,88.87,89.01,88.5,88.97,22164.0,76.0165,76.1363,75.7001,76.1021,22164.0
2020-09-11 12:00:00,88.98,89.45,88.94,89.34,36141.0,76.1106,76.5127,76.0764,76.4186,36141.0
2020-09-11 12:30:00,89.3,89.4,89.11,89.13,15166.0,76.3844,76.4699,76.2218,76.2389,15166.0
2020-09-11 13:00:00,89.1,89.15,88.84,88.93,30419.0,76.2133,76.2561,75.9909,76.0679,30419.0
2020-09-11 13:30:00,88.9,88.92,88.48,88.49,29657.0,76.0422,76.0593,75.683,75.6915,29657.0
2020-09-11 14:00:00,88.5,88.95,88.44,88.77,23681.0,75.7001,76.085,75.6487,75.931,23681.0
2020-09-11 14:30:00,88.77,89.32,88.77,89.26,26261.0,75.931,76.4015,75.931,76.3501,26261.0
2020-09-11 15:00:00,89.26,89.72,89.11,89.67,27831.0,76.3501,76.7436,76.2218,76.7008,27831.0
2020-09-11 15:30:00,89.69,89.93,89.62,89.71,123123.0,76.7179,76.9232,76.6581,76.7351,123123.0
2020-09-14 09:30:00,90.38,92.22,90.38,92.13,19726.0,77.3082,78.882,77.3082,78.805,19726.0
2020-09-14 10:00:00,92.3,92.48,92.01,92.42,14366.0,78.9505,79.1044,78.7024,79.0531,14366.0
2020-09-14 10:30:00,92.5,93.02,92.49,92.77,14980.0,79.1215,79.5663,79.113,79.3525,14980.0
2020-09-14 11:00:00,92.91,93.04,92.74,92.94,13544.0,79.4722,79.5834,79.3268,79.4979,13544.0
2020-09-14 11:30:00,92.99,93.33,92.95,93.28,20472.0,79.5407,79.8315,79.5064,79.7887,20472.0
2020-09-14 12:00:00,93.28,93.85,93.06,93.74,30567.0,79.7887,80.2763,79.6005,80.1822,30567.0
2020-09-14 12:30:00,93.69,93.93,93.56,93.68,27385.0,80.1394,80.3447,80.0282,80.1309,27385.0
2020-09-14 13:00:00,93.67,93.85,93.47,93.78,20020.0,80.1223,80.2763,79.9512,80.2164,20020.0
2020-09-14 13:30:00,93.81,93.81,93.45,93.45,25765.0,80.2421,80.2421,79.9341,79.9341,25765.0
2020-09-14 14:00:00,93.46,93.5,93.02,93.02,26795.0,79.9427,79.9769,79.5663,79.5663,26795.0
2020-09-14 14:30:00,93.06,93.22,92.91,93.04,20466.0,79.6005,79.7374,79.4722,79.5834,20466.0
2020-09-14 15:00:00,93.01,93.15,92.76,92.88,23853.0,79.5578,79.6775,79.3439,79.4466,23853.0
2020-09-14 15:30:00,92.9,93.54,92.81,93.17,125506.0,79.4637,80.0111,79.3867,79.6946,125506.0
2020-09-15 09:30:00,92.87,93.03,92.17,92.98,59528.0,79.438,79.5749,78.8393,79.5321,59528.0
2020-09-15 10:00:00,93.08,93.7,92.95,93.0,21915.0,79.6176,80.148,79.5064,79.5492,21915.0
2020-09-15 10:30:00,93.02,93.67,93.02,93.62,24677.0,79.5663,80.1223,79.5663,80.0795,24677.0
2020-09-15 11:00:00,93.63,93.73,93.29,93.3,24940.0,80.0881,80.1736,79.7973,79.8058,24940.0
2020-09-15 11:30:00,93.32,93.38,92.96,92.96,36541.0,79.8229,79.8743,79.515,79.515,36541.0
2020-09-15 12:00:00,92.98,93.11,92.98,93.05,32634.0,79.5321,79.6433,79.5321,79.592,32634.0
2020-09-15 12:30:00,93.06,93.16,92.84,93.0,34105.0,79.6005,79.6861,79.4124,79.5492,34105.0
2020-09-15 13:00:00,92.93,93.28,92.93,93.04,13440.0,79.4893,79.7887,79.4893,79.5834,13440.0
2020-09-15 13:30:00,93.03,93.05,92.76,92.8,33645.0,79.5749,79.592,79.3439,79.3781,33645.0
2020-09-15 14:00:00,92.84,93.04,92.68,92.82,17665.0,79.4124,79.5834,79.2755,79.3953,17665.0
2020-09-15 14:30:00,92.84,92.84,92.34,92.38,15561.0,79.4124,79.4124,78.9847,79.0189,15561.0
2020-09-15 15:00:00,92.38,92.48,91.92,91.93,28564.0,79.0189,79.1044,78.6254,78.634,28564.0
2020-09-15 15:30:00,91.9,92.1,91.57,92.02,109984.0,78.6083,78.7794,78.326,78.711,109984.0
2020-09-16 09:30:00,92.57,93.8,91.96,93.56,25913.0,79.1814,80.2335,78.6596,80.0282,25913.0
2020-09-16 10:00:00,93.54,93.9,93.26,93.5,11062.0,80.0111,80.319,79.7716,79.9769,11062.0
2020-09-16 10:30:00,93.43,93.64,93.22,93.44,11798.0,79.917,80.0967,79.7374,79.9256,11798.0
2020-09-16 11:00:00,93.48,93.5,93.11,93.23,14373.0,79.9598,79.9769,79.6433,79.746,14373.0
2020-09-16 11:30:00,93.1,93.45,92.89,93.28,9733.0,79.6348,79.9341,79.4551,79.7887,9733.0
2020-09-16 12:00:00,93.25,93.44,93.08,93.11,12273.0,79.7631,79.9256,79.6176,79.6433,12273.0
2020-09-16 12:30:00,93.02,93.07,92.7,92.75,15648.0,79.5663,79.6091,79.2926,79.3354,15648.0
2020-09-16 13:00:00,92.73,92.94,92.72,92.77,10829.0,79.3183,79.4979,79.3097,79.3525,10829.0
2020-09-16 13:30:00,92.78,93.11,92.78,93.03,6311.0,79.361,79.6433,79.361,79.5749,6311.0
2020-09-16 14:00:00,92.99,93.23,92.83,93.09,13157.0,79.5407,79.746,79.4038,79.6262,13157.0
2020-09-16 14:30:00,93.09,93.48,93.09,93.48,22087.0,79.6262,79.9598,79.6262,79.9598,22087.0
2020-09-16 15:00:00,93.43,93.43,92.56,92.65,21321.0,79.917,79.917,79.1729,79.2498,21321.0
2020-09-16 15:30:00,92.64,93.04,92.36,92.45,81481.0,79.2413,79.5834,79.0018,79.0788,81481.0
2020-09-17 09:30:00,91.7,92.22,90.54,91.42,30966.0,78.4372,78.882,77.445,78.1977,30966.0
2020-09-17 10:00:00,91.49,92.37,91.37,92.34,18840.0,78.2576,79.0103,78.155,78.9847,18840.0
2020-09-17 10:30:00,92.39,92.45,91.85,92.1,13210.0,79.0274,79.0788,78.5655,78.7794,13210.0
2020-09-17 11:00:00,92.16,92.21,91.75,91.78,12345.0,78.8307,78.8735,78.48,78.5057,12345.0
2020-09-17 11:30:00,91.79,91.88,91.52,91.6,8389.0,78.5142,78.5912,78.2833,78.3517,8389.0
2020-09-17 12:00:00,91.62,91.68,91.01,91.07,12178.0,78.3688,78.4201,77.847,77.8984,12178.0
2020-09-17 12:30:00,91.13,91.57,91.13,91.4,10684.0,77.9497,78.326,77.9497,78.1806,10684.0
2020-09-17 13:00:00,91.39,91.39,91.09,91.09,8343.0,78.1721,78.1721,77.9155,77.9155,8343.0
2020-09-17 13:30:00,91.03,91.2,90.98,91.08,12850.0,77.8641,78.0096,77.8214,77.9069,12850.0
2020-09-17 14:00:00,91.04,91.43,91.04,91.33,11602.0,77.8727,78.2063,77.8727,78.1208,11602.0
2020-09-17 14:30:00,91.22,91.3,91.08,91.13,20209.0,78.0267,78.0951,77.9069,77.9497,20209.0
2020-09-17 15:00:00,91.14,91.2,90.91,90.98,19941.0,77.9582,78.0096,77.7615,77.8214,19941.0
2020-09-17 15:30:00,90.97,91.53,90.97,91.3,132783.0,77.8128,78.2918,77.8128,78.0951,132783.0
2020-09-18 09:30:00,90.87,91.07,89.78,89.83,104240.0,77.7273,77.8984,76.7949,76.8377,104240.0
2020-09-18 10:00:00,89.92,90.07,89.49,90.02,18351.0,76.9147,77.043,76.5469,77.0002,18351.0
2020-09-18 10:30:00,89.95,90.22,89.79,90.16,33308.0,76.9403,77.1713,76.8035,77.12,33308.0
2020-09-18 11:00:00,90.17,90.48,89.67,90.04,18967.0,77.1285,77.3937,76.7008,77.0173,18967.0
2020-09-18 11:30:00,90.06,90.41,90.04,90.36,13492.0,77.0344,77.3338,77.0173,77.291,13492.0
2020-09-18 12:00:00,90.38,90.58,90.3,90.46,13520.0,77.3082,77.4792,77.2397,77.3766,13520.0
2020-09-18 12:30:00,90.46,90.46,90.13,90.3,9260.0,77.3766,77.3766,77.0943,77.2397,9260.0
2020-09-18 13:00:00,90.3,90.32,89.81,89.81,15708.0,77.2397,77.2568,76.8206,76.8206,15708.0
2020-09-18 13:30:00,89.82,90.06,89.54,90.06,28600.0,76.8291,77.0344,76.5896,77.0344,28600.0
2020-09-18 14:00:00,90.03,90.03,89.6,89.91,14368.0,77.0088,77.0088,76.641,76.9061,14368.0
2020-09-18 14:30:00,89.87,89.95,89.48,89.58,19257.0,76.8719,76.9403,76.5383,76.6239,19257.0
2020-09-18 15:00:00,89.61,89.74,89.48,89.51,17611.0,76.6495,76.7607,76.5383,76.564,17611.0
2020-09-18 15:30:00,89.54,89.62,88.8,89.07,119009.0,76.5896,76.6581,75.9567,76.1876,119009.0
2020-09-21 09:30:00,87.51,87.93,86.19,86.96,73707.0,74.8532,75.2125,73.7242,74.3828,73707.0
2020-09-21 10:00:00,86.75,87.08,86.45,87.08,32008.0,74.2032,74.4854,73.9466,74.4854,32008.0
2020-09-21 10:30:00,87.08,88.02,86.94,87.79,14787.0,74.4854,75.2895,74.3657,75.0928,14787.0
2020-09-21 11:00:00,87.64,88.13,87.64,87.7,29124.0,74.9644,75.3836,74.9644,75.0158,29124.0
2020-09-21 11:30:00,87.7,87.8,87.37,87.56,26146.0,75.0158,75.1013,74.7335,74.896,26146.0
2020-09-21 12:00:00,87.5,87.56,86.94,87.26,41629.0,74.8447,74.896,74.3657,74.6394,41629.0
2020-09-21 12:30:00,87.26,87.26,86.81,86.92,38698.0,74.6394,74.6394,74.2545,74.3486,38698.0
2020-09-21 13:00:00,86.95,87.51,86.86,87.51,39357.0,74.3742,74.8532,74.2973,74.8532,39357.0
2020-09-21 13:30:00,87.48,87.54,86.66,86.7,47423.0,74.8276,74.8789,74.1262,74.1604,47423.0
2020-09-21 14:00:00,86.68,86.81,86.32,86.63,48176.0,74.1433,74.2545,73.8354,74.1005,48176.0
2020-09-21 14:30:00,86.61,86.64,86.2,86.42,86912.0,74.0834,74.1091,73.7327,73.9209,86912.0
2020-09-21 15:00:00,86.4,86.6,86.35,86.57,74451.0,73.9038,74.0749,73.861,74.0492,74451.0
2020-09-21 15:30:00,86.58,86.78,86.49,86.62,189787.0,74.0578,74.2288,73.9808,74.092,189787.0
2020-09-22 09:30:00,86.71,88.02,86.71,87.5,15989.0,74.169,75.2895,74.169,74.8447,15989.0
2020-09-22 10:00:00,87.5,88.67,87.49,88.51,16298.0,74.8447,75.8455,74.8361,75.7086,16298.0
2020-09-22 10:30:00,88.52,88.61,88.0,88.0,14331.0,75.7172,75.7942,75.2724,75.2724,14331.0
2020-09-22 11:00:00,88.02,88.36,88.0,88.36,9920.0,75.2895,75.5803,75.2724,75.5803,9920.0
2020-09-22 11:30:00,88.37,88.45,88.14,88.44,13488.0,75.5889,75.6573,75.3921,75.6487,13488.0
2020-09-22 12:00:00,88.47,88.65,88.41,88.52,13790.0,75.6744,75.8284,75.6231,75.7172,13790.0
2020-09-22 12:30:00,88.53,88.57,88.37,88.49,10093.0,75.7257,75.7599,75.5889,75.6915,10093.0
2020-09-22 13:00:00,88.49,88.94,88.49,88.9,21670.0,75.6915,76.0764,75.6915,76.0422,21670.0
2020-09-22 13:30:00,88.9,89.27,88.9,89.22,23091.0,76.0422,76.3587,76.0422,76.3159,23091.0
2020-09-22 14:00:00,89.25,89.36,88.98,89.11,19977.0,76.3416,76.4357,76.1106,76.2218,19977.0
2020-09-22 14:30:00,89.15,89.38,88.93,88.93,23541.0,76.2561,76.4528,76.0679,76.0679,23541.0
2020-09-22 15:00:00,88.93,89.15,88.82,88.82,32627.0,76.0679,76.2561,75.9738,75.9738,32627.0
2020-09-22 15:30:00,88.82,89.13,88.59,88.59,196178.0,75.9738,76.2389,75.777,75.777,196178.0
2020-09-23 09:30:00,88.67,89.92,88.48,89.31,41301.0,75.8455,76.9147,75.683,76.3929,41301.0
2020-09-23 10:00:00,89.33,89.97,89.31,89.81,27281.0,76.41,76.9575,76.3929,76.8206,27281.0
2020-09-23 10:30:00,89.79,89.81,89.19,89.2,34068.0,76.8035,76.8206,76.2903,76.2988,34068.0
2020-09-23 11:00:00,89.26,89.4,89.0,89.02,19000.0,76.3501,76.4699,76.1277,76.1449,19000.0
2020-09-23 11:30:00,89.05,89.35,88.83,88.89,23669.0,76.1705,76.4271,75.9823,76.0337,23669.0
2020-09-23 12:00:00,88.82,89.04,88.8,88.91,28801.0,75.9738,76.162,75.9567,76.0508,28801.0
2020-09-23 12:30:00,88.93,89.29,88.87,88.94,26002.0,76.0679,76.3758,76.0165,76.0764,26002.0
2020-09-23 13:00:00,88.96,89.15,88.81,89.01,21885.0,76.0935,76.2561,75.9652,76.1363,21885.0
2020-09-23 13:30:00,88.98,88.98,88.57,88.7,31736.0,76.1106,76.1106,75.7599,75.8711,31736.0
2020-09-23 14:00:00,88.7,88.71,88.38,88.46,115791.0,75.8711,75.8797,75.5974,75.6658,115791.0
2020-09-23 14:30:00,88.49,88.55,88.23,88.31,37584.0,75.6915,75.7428,75.4691,75.5375,37584.0
2020-09-23 15:00:00,88.32,88.34,88.0,88.27,65246.0,75.5461,75.5632,75.2724,75.5033,65246.0
2020-09-23 15:30:00,88.27,88.34,88.0,88.1,166501.0,75.5033,75.5632,75.2724,75.3579,166501.0
2020-09-24 09:30:00,88.0,88.43,87.3,87.83,23954.0,75.2724,75.6402,74.6736,75.127,23954.0
2020-09-24 10:00:00,88.01,88.99,88.01,88.46,30268.0,75.2809,76.1192,75.2809,75.6658,30268.0
2020-09-24 10:30:00,88.41,88.48,87.95,88.27,59697.0,75.6231,75.683,75.2296,75.5033,59697.0
2020-09-24 11:00:00,88.23,88.35,87.87,87.9,25014.0,75.4691,75.5718,75.1612,75.1868,25014.0
2020-09-24 11:30:00,87.9,88.44,87.77,88.4,52344.0,75.1868,75.6487,75.0756,75.6145,52344.0
2020-09-24 12:00:00,88.39,88.8,88.39,88.72,19294.0,75.606,75.9567,75.606,75.8882,19294.0
2020-09-24 12:30:00,88.7,88.72,88.36,88.61,21052.0,75.8711,75.8882,75.5803,75.7942,21052.0
2020-09-24 13:00:00,88.58,88.66,88.42,88.56,28747.0,75.7685,75.8369,75.6316,75.7514,28747.0
2020-09-24 13:30:00,88.56,88.68,88.34,88.41,32018.0,75.7514,75.854,75.5632,75.6231,32018.0
2020-09-24 14:00:00,88.45,88.45,88.1,88.18,32803.0,75.6573,75.6573,75.3579,75.4263,32803.0
2020-09-24 14:30:00,88.19,88.27,87.7,87.73,84495.0,75.4349,75.5033,75.0158,75.0414,84495.0
2020-09-24 15:00:00,87.81,88.04,87.49,87.99,117429.0,75.1099,75.3066,74.8361,75.2638,117429.0
2020-09-24 15:30:00,88.01,88.64,87.96,88.22,221340.0,75.2809,75.8198,75.2382,75.4606,221340.0
2020-09-25 09:30:00,88.28,89.1,87.88,88.7,21838.0,75.5119,76.2133,75.1697,75.8711,21838.0
2020-09-25 10:00:00,88.61,88.86,88.18,88.36,55432.0,75.7942,76.008,75.4263,75.5803,55432.0
2020-09-25 10:30:00,88.24,88.48,88.01,88.42,17327.0,75.4777,75.683,75.2809,75.6316,17327.0
2020-09-25 11:00:00,88.37,88.81,88.35,88.73,13622.0,75.5889,75.9652,75.5718,75.8968,13622.0
2020-09-25 11:30:00,88.8,89.11,88.76,88.88,28058.0,75.9567,76.2218,75.9225,76.0251,28058.0
2020-09-25 12:00:00,88.86,88.99,88.73,88.81,11306.0,76.008,76.1192,75.8968,75.9652,11306.0
2020-09-25 12:30:00,88.75,89.2,88.74,89.18,13021.0,75.9139,76.2988,75.9053,76.2817,13021.0
2020-09-25 13:00:00,89.14,89.58,89.09,89.38,24679.0,76.2475,76.6239,76.2047,76.4528,24679.0
2020-09-25 13:30:00,89.44,89.98,89.39,89.98,51074.0,76.5041,76.966,76.4613,76.966,51074.0
2020-09-25 14:00:00,89.94,89.98,89.82,89.89,25261.0,76.9318,76.966,76.8291,76.889,25261.0
2020-09-25 14:30:00,89.91,89.94,89.54,89.56,23318.0,76.9061,76.9318,76.5896,76.6068,23318.0
2020-09-25 15:00:00,89.59,90.32,89.57,90.32,25569.0,76.6324,77.2568,76.6153,77.2568,25569.0
2020-09-25 15:30:00,90.33,90.36,89.91,90.34,123784.0,77.2654,77.291,76.9061,77.2739,123784.0
2020-09-28 09:30:00,91.87,92.5,91.03,91.44,18943.0,78.5827,79.1215,77.8641,78.2148,18943.0
2020-09-28 10:00:00,91.22,92.38,91.05,92.08,15649.0,78.0267,79.0189,77.8812,78.7623,15649.0
2020-09-28 10:30:00,92.05,92.25,91.76,92.22,17351.0,78.7366,78.9077,78.4886,78.882,17351.0
2020-09-28 11:00:00,92.27,92.27,91.65,91.65,14171.0,78.9248,78.9248,78.3945,78.3945,14171.0
2020-09-28 11:30:00,91.67,91.73,91.21,91.44,19037.0,78.4116,78.4629,78.0181,78.2148,19037.0
2020-09-28 12:00:00,91.39,91.59,91.19,91.32,29123.0,78.1721,78.3431,78.001,78.1122,29123.0
2020-09-28 12:30:00,91.34,91.52,91.21,91.5,21862.0,78.1293,78.2833,78.0181,78.2662,21862.0
2020-09-28 13:00:00,91.52,91.76,91.3,91.36,42376.0,78.2833,78.4886,78.0951,78.1464,42376.0
2020-09-28 13:30:00,91.37,91.63,91.37,91.49,10520.0,78.155,78.3774,78.155,78.2576,10520.0
2020-09-28 14:00:00,91.42,91.5,91.27,91.37,20283.0,78.1977,78.2662,78.0694,78.155,20283.0
2020-09-28 14:30:00,91.38,91.78,91.33,91.76,32773.0,78.1635,78.5057,78.1208,78.4886,32773.0
2020-09-28 15:00:00,91.74,91.74,91.19,91.38,28805.0,78.4715,78.4715,78.001,78.1635,28805.0
2020-09-28 15:30:00,91.36,91.39,90.9,90.97,97327.0,78.1464,78.1721,77.7529,77.8128,97327.0
2020-09-29 09:30:00,89.51,90.29,89.19,89.59,14326.0,77.2747,77.948,76.9984,77.3437,14326.0
2020-09-29 10:00:00,89.69,90.04,89.52,89.72,8856.0,77.43,77.7322,77.2833,77.4559,8856.0
2020-09-29 10:30:00,89.78,90.09,89.4,89.4,23316.0,77.5077,77.7754,77.1797,77.1797,23316.0
2020-09-29 11:00:00,89.32,89.32,88.64,88.64,18643.0,77.1106,77.1106,76.5236,76.5236,18643.0
2020-09-29 11:30:00,88.69,88.91,88.56,88.56,16504.0,76.5667,76.7567,76.4545,76.4545,16504.0
2020-09-29 12:00:00,88.62,89.06,88.39,88.77,22711.0,76.5063,76.8862,76.3077,76.6358,22711.0
2020-09-29 12:30:00,88.77,89.05,88.74,88.92,13457.0,76.6358,76.8775,76.6099,76.7653,13457.0
2020-09-29 13:00:00,88.91,88.94,88.39,88.58,28416.0,76.7567,76.7826,76.3077,76.4718,28416.0
2020-09-29 13:30:00,88.55,88.91,88.41,88.73,27141.0,76.4459,76.7567,76.325,76.6013,27141.0
2020-09-29 14:00:00,88.7,89.01,88.67,89.0,31928.0,76.5754,76.843,76.5495,76.8344,31928.0
2020-09-29 14:30:00,89.0,89.16,88.95,89.02,32438.0,76.8344,76.9725,76.7912,76.8516,32438.0
2020-09-29 15:00:00,89.04,89.34,88.97,89.34,55175.0,76.8689,77.1279,76.8085,77.1279,55175.0
2020-09-29 15:30:00,89.35,89.58,89.27,89.45,84937.0,77.1365,77.3351,77.0675,77.2229,84937.0
2020-09-30 09:30:00,90.12,90.43,89.66,90.07,8810.0,77.8013,78.0689,77.4041,77.7581,8810.0
2020-09-30 10:00:00,89.91,90.41,89.57,89.57,19738.0,77.62,78.0516,77.3265,77.3265,19738.0
2020-09-30 10:30:00,89.56,89.93,89.56,89.71,23704.0,77.3178,77.6372,77.3178,77.4473,23704.0
2020-09-30 11:00:00,89.69,89.76,89.16,89.56,20690.0,77.43,77.4905,76.9725,77.3178,20690.0
2020-09-30 11:30:00,89.57,89.82,89.44,89.62,40722.0,77.3265,77.5423,77.2142,77.3696,40722.0
2020-09-30 12:00:00,89.64,89.76,89.5,89.54,24880.0,77.3869,77.4905,77.266,77.3006,24880.0
2020-09-30 12:30:00,89.58,89.67,89.54,89.57,20440.0,77.3351,77.4128,77.3006,77.3265,20440.0
2020-09-30 13:00:00,89.52,89.67,89.3,89.6,33661.0,77.2833,77.4128,77.0934,77.3524,33661.0
2020-09-30 13:30:00,89.62,89.65,89.43,89.48,9065.0,77.3696,77.3955,77.2056,77.2488,9065.0
2020-09-30 14:00:00,89.5,89.72,89.0,89.19,32999.0,77.266,77.4559,76.8344,76.9984,32999.0
2020-09-30 14:30:00,89.11,89.13,88.36,88.98,43166.0,76.9293,76.9466,76.2818,76.8171,43166.0
2020-09-30 15:00:00,88.96,89.04,88.1,88.37,24705.0,76.7998,76.8689,76.0574,76.2905,24705.0
2020-09-30 15:30:00,88.34,89.14,88.18,88.93,91533.0,76.2646,76.9552,76.1265,76.7739,91533.0
2020-10-01 09:30:00,89.15,90.12,88.87,89.45,24659.0,76.9639,77.8013,76.7221,77.2229,24659.0
2020-10-01 10:00:00,89.39,89.45,88.95,89.25,18929.0,77.1711,77.2229,76.7912,77.0502,18929.0
2020-10-01 10:30:00,89.23,89.64,89.13,89.5,10201.0,77.0329,77.3869,76.9466,77.266,10201.0
2020-10-01 11:00:00,89.65,90.06,89.52,89.83,55727.0,77.3955,77.7495,77.2833,77.5509,55727.0
2020-10-01 11:30:00,89.88,91.21,89.88,91.09,16665.0,77.5941,78.7423,77.5941,78.6387,16665.0
2020-10-01 12:00:00,91.03,91.03,90.46,90.88,10598.0,78.5869,78.5869,78.0948,78.4574,10598.0
2020-10-01 12:30:00,90.88,91.06,90.63,90.63,8186.0,78.4574,78.6128,78.2416,78.2416,8186.0
2020-10-01 13:00:00,90.69,90.78,90.52,90.66,14776.0,78.2934,78.3711,78.1466,78.2675,14776.0
2020-10-01 13:30:00,90.65,90.77,90.27,90.27,13432.0,78.2588,78.3624,77.9308,77.9308,13432.0
2020-10-01 14:00:00,90.33,90.71,89.98,90.7,12360.0,77.9826,78.3106,77.6804,78.302,12360.0
2020-10-01 14:30:00,90.72,90.86,90.64,90.71,15357.0,78.3193,78.4401,78.2502,78.3106,15357.0
2020-10-01 15:00:00,90.71,91.33,90.69,91.33,24885.0,78.3106,78.8459,78.2934,78.8459,24885.0
2020-10-01 15:30:00,91.29,92.02,91.22,92.02,74335.0,78.8113,79.4416,78.7509,79.4416,74335.0
2020-10-02 09:30:00,90.74,91.13,89.77,90.92,11344.0,78.3365,78.6732,77.4991,78.4919,11344.0
2020-10-02 10:00:00,90.9,91.9,90.9,91.71,11047.0,78.4747,79.338,78.4747,79.1739,11047.0
2020-10-02 10:30:00,91.62,92.26,91.61,92.04,9641.0,79.0962,79.6487,79.0876,79.4588,9641.0
2020-10-02 11:00:00,92.02,92.8,91.96,92.68,7694.0,79.4416,80.1149,79.3898,80.0113,7694.0
2020-10-02 11:30:00,92.72,92.79,92.18,92.25,10522.0,80.0459,80.1063,79.5797,79.6401,10522.0
2020-10-02 12:00:00,92.3,93.12,92.3,93.03,17736.0,79.6833,80.3912,79.6833,80.3135,17736.0
2020-10-02 12:30:00,93.1,93.37,93.04,93.26,32304.0,80.3739,80.607,80.3221,80.5121,32304.0
2020-10-02 13:00:00,93.23,93.65,93.17,93.31,15419.0,80.4862,80.8487,80.4344,80.5552,15419.0
2020-10-02 13:30:00,93.4,93.5,93.05,93.12,15020.0,80.6329,80.7192,80.3308,80.3912,15020.0
2020-10-02 14:00:00,93.18,94.14,93.13,94.08,30285.0,80.443,81.2718,80.3998,81.22,30285.0
2020-10-02 14:30:00,94.06,94.3,94.01,94.19,22700.0,81.2027,81.4099,81.1595,81.3149,22700.0
2020-10-02 15:00:00,94.24,94.77,94.06,94.75,30737.0,81.3581,81.8157,81.2027,81.7984,30737.0
2020-10-02 15:30:00,94.84,95.23,94.69,94.88,204705.0,81.8761,82.2128,81.7466,81.9106,204705.0
2020-10-05 09:30:00,95.59,95.97,94.5,94.51,42177.0,82.5236,82.8516,81.5826,81.5912,42177.0
2020-10-05 10:00:00,94.58,95.59,94.46,95.24,49615.0,81.6516,82.5236,81.548,82.2214,49615.0
2020-10-05 10:30:00,95.42,96.49,95.35,96.14,47327.0,82.3768,83.3005,82.3164,82.9984,47327.0
2020-10-05 11:00:00,96.17,96.32,95.53,95.93,20183.0,83.0243,83.1538,82.4718,82.8171,20183.0
2020-10-05 11:30:00,95.91,96.31,95.91,96.03,19043.0,82.7998,83.1451,82.7998,82.9034,19043.0
2020-10-05 12:00:00,96.09,96.09,95.68,95.86,17435.0,82.9552,82.9552,82.6013,82.7567,17435.0
2020-10-05 12:30:00,95.86,95.91,95.53,95.53,17547.0,82.7567,82.7998,82.4718,82.4718,17547.0
2020-10-05 13:00:00,95.6,96.06,95.5,95.81,24155.0,82.5322,82.9293,82.4459,82.7135,24155.0
2020-10-05 13:30:00,95.72,95.82,95.62,95.63,23529.0,82.6358,82.7221,82.5495,82.5581,23529.0
2020-10-05 14:00:00,95.59,95.92,95.59,95.78,24727.0,82.5236,82.8085,82.5236,82.6876,24727.0
2020-10-05 14:30:00,95.79,96.3,95.6,96.3,33187.0,82.6962,83.1365,82.5322,83.1365,33187.0
2020-10-05 15:00:00,96.27,96.27,96.04,96.25,33177.0,83.1106,83.1106,82.9121,83.0933,33177.0
2020-10-05 15:30:00,96.21,96.61,96.13,96.55,138320.0,83.0588,83.4041,82.9897,83.3523,138320.0
2020-10-06 09:30:00,97.08,97.1,95.7,95.7,13283.0,83.8099,83.8272,82.6185,82.6185,13283.0
2020-10-06 10:00:00,95.84,96.36,95.77,95.77,10317.0,82.7394,83.1883,82.679,82.679,10317.0
2020-10-06 10:30:00,95.66,96.94,95.66,96.68,21127.0,82.584,83.689,82.584,83.4646,21127.0
2020-10-06 11:00:00,96.53,97.15,96.4,96.94,22808.0,83.3351,83.8703,83.2228,83.689,22808.0
2020-10-06 11:30:00,97.02,97.14,96.86,97.0,15312.0,83.7581,83.8617,83.62,83.7408,15312.0
2020-10-06 12:00:00,97.07,97.08,96.75,96.75,25485.0,83.8013,83.8099,83.525,83.525,25485.0
2020-10-06 12:30:00,96.75,97.11,96.69,97.11,22813.0,83.525,83.8358,83.4732,83.8358,22813.0
2020-10-06 13:00:00,97.16,97.55,97.11,97.14,28348.0,83.879,84.2156,83.8358,83.8617,28348.0
2020-10-06 13:30:00,97.23,97.45,97.11,97.38,35745.0,83.9394,84.1293,83.8358,84.0689,35745.0
2020-10-06 14:00:00,97.37,97.69,97.29,97.48,19555.0,84.0602,84.3365,83.9912,84.1552,19555.0
2020-10-06 14:30:00,97.51,98.01,96.41,96.81,81665.0,84.1811,84.6128,83.2315,83.5768,81665.0
2020-10-06 15:00:00,96.74,97.02,96.35,96.87,52602.0,83.5164,83.7581,83.1797,83.6286,52602.0
2020-10-06 15:30:00,96.82,97.16,96.36,96.86,177503.0,83.5854,83.879,83.1883,83.62,177503.0
2020-10-07 09:30:00,97.36,97.65,96.5,96.88,10000.0,84.0516,84.302,83.3092,83.6372,10000.0
2020-10-07 10:00:00,96.96,97.34,96.61,96.9,19687.0,83.7063,84.0344,83.4041,83.6545,19687.0
2020-10-07 10:30:00,97.01,97.1,96.42,96.42,10341.0,83.7495,83.8272,83.2401,83.2401,10341.0
2020-10-07 11:00:00,96.45,96.5,96.14,96.18,13391.0,83.266,83.3092,82.9984,83.0329,13391.0
2020-10-07 11:30:00,96.22,96.22,95.87,96.18,10770.0,83.0674,83.0674,82.7653,83.0329,10770.0
2020-10-07 12:00:00,96.19,96.24,95.79,96.01,16702.0,83.0415,83.0847,82.6962,82.8862,16702.0
2020-10-07 12:30:00,96.01,96.1,95.79,96.04,20653.0,82.8862,82.9638,82.6962,82.9121,20653.0
2020-10-07 13:00:00,96.04,96.32,96.0,96.29,15168.0,82.9121,83.1538,82.8775,83.1279,15168.0
2020-10-07 13:30:00,96.3,96.6,96.23,96.53,20171.0,83.1365,83.3955,83.0761,83.3351,20171.0
2020-10-07 14:00:00,96.53,96.73,96.38,96.72,14992.0,83.3351,83.5077,83.2056,83.4991,14992.0
2020-10-07 14:30:00,96.7,96.92,96.53,96.92,11510.0,83.4818,83.6718,83.3351,83.6718,11510.0
2020-10-07 15:00:00,96.86,96.86,96.52,96.67,30338.0,83.62,83.62,83.3264,83.4559,30338.0
2020-10-07 15:30:00,96.66,96.74,96.43,96.56,94875.0,83.4473,83.5164,83.2487,83.361,94875.0
2020-10-08 09:30:00,97.02,97.91,96.36,97.62,9423.0,83.7581,84.5264,83.1883,84.2761,9423.0
2020-10-08 10:00:00,97.69,98.12,97.55,97.77,3902.0,84.3365,84.7077,84.2156,84.4056,3902.0
2020-10-08 10:30:00,97.71,98.14,97.69,98.05,5839.0,84.3538,84.725,84.3365,84.6473,5839.0
2020-10-08 11:00:00,97.98,98.07,97.3,97.35,10145.0,84.5869,84.6646,83.9998,84.043,10145.0
2020-10-08 11:30:00,97.41,97.48,96.81,96.81,22941.0,84.0948,84.1552,83.5768,83.5768,22941.0
2020-10-08 12:00:00,96.82,97.33,96.81,97.32,9119.0,83.5854,84.0257,83.5768,84.0171,9119.0
2020-10-08 12:30:00,97.27,97.52,97.19,97.45,10451.0,83.9739,84.1897,83.9049,84.1293,10451.0
2020-10-08 13:00:00,97.5,97.6,97.36,97.43,11562.0,84.1725,84.2588,84.0516,84.112,11562.0
2020-10-08 13:30:00,97.39,97.48,97.17,97.46,5933.0,84.0775,84.1552,83.8876,84.1379,5933.0
2020-10-08 14:00:00,97.52,97.75,97.46,97.54,18037.0,84.1897,84.3883,84.1379,84.207,18037.0
2020-10-08 14:30:00,97.47,97.86,97.33,97.78,17596.0,84.1466,84.4833,84.0257,84.4142,17596.0
2020-10-08 15:00:00,97.67,97.94,97.66,97.69,25587.0,84.3192,84.5523,84.3106,84.3365,25587.0
2020-10-08 15:30:00,97.7,98.13,97.66,98.07,88107.0,84.3451,84.7164,84.3106,84.6646,88107.0
2020-10-09 09:30:00,98.56,98.99,96.67,97.28,16914.0,85.0876,85.4588,83.4559,83.9826,16914.0
2020-10-09 10:00:00,97.17,97.23,96.3,96.75,17676.0,83.8876,83.9394,83.1365,83.525,17676.0
2020-10-09 10:30:00,96.77,96.97,96.6,96.75,16400.0,83.5423,83.7149,83.3955,83.525,16400.0
2020-10-09 11:00:00,96.73,97.04,96.7,96.91,18081.0,83.5077,83.7754,83.4818,83.6631,18081.0
2020-10-09 11:30:00,96.97,97.41,96.88,97.15,23273.0,83.7149,84.0948,83.6372,83.8703,23273.0
2020-10-09 12:00:00,97.16,97.31,97.03,97.08,13301.0,83.879,84.0085,83.7667,83.8099,13301.0
2020-10-09 12:30:00,97.07,97.13,96.55,96.68,9781.0,83.8013,83.8531,83.3523,83.4646,9781.0
2020-10-09 13:00:00,96.71,96.77,96.43,96.77,8746.0,83.4905,83.5423,83.2487,83.5423,8746.0
2020-10-09 13:30:00,96.7,96.8,96.52,96.55,8985.0,83.4818,83.5682,83.3264,83.3523,8985.0
2020-10-09 14:00:00,96.57,96.62,96.33,96.51,13611.0,83.3696,83.4128,83.1624,83.3178,13611.0
2020-10-09 14:30:00,96.53,96.59,96.3,96.4,17341.0,83.3351,83.3869,83.1365,83.2228,17341.0
2020-10-09 15:00:00,96.49,96.68,96.34,96.55,30276.0,83.3005,83.4646,83.171,83.3523,30276.0
2020-10-09 15:30:00,96.57,96.57,96.12,96.32,119605.0,83.3696,83.3696,82.9811,83.1538,119605.0
2020-10-12 09:30:00,96.57,96.84,96.03,96.45,36615.0,83.3696,83.6027,82.9034,83.266,36615.0
2020-10-12 10:00:00,96.57,96.89,96.56,96.75,19124.0,83.3696,83.6459,83.361,83.525,19124.0
2020-10-12 10:30:00,96.74,96.85,96.42,96.42,18592.0,83.5164,83.6113,83.2401,83.2401,18592.0
2020-10-12 11:00:00,96.43,96.81,96.43,96.7,14989.0,83.2487,83.5768,83.2487,83.4818,14989.0
2020-10-12 11:30:00,96.8,96.95,96.58,96.76,12433.0,83.5682,83.6977,83.3782,83.5336,12433.0
2020-10-12 12:00:00,96.78,96.81,96.58,96.63,21354.0,83.5509,83.5768,83.3782,83.4214,21354.0
2020-10-12 12:30:00,96.67,96.67,96.45,96.53,6804.0,83.4559,83.4559,83.266,83.3351,6804.0
2020-10-12 13:00:00,96.51,96.55,96.35,96.54,9356.0,83.3178,83.3523,83.1797,83.3437,9356.0
2020-10-12 13:30:00,96.56,96.63,96.22,96.6,22803.0,83.361,83.4214,83.0674,83.3955,22803.0
2020-10-12 14:00:00,96.57,97.23,96.52,97.21,52222.0,83.3696,83.9394,83.3264,83.9221,52222.0
2020-10-12 14:30:00,97.25,97.56,97.13,97.29,31909.0,83.9567,84.2243,83.8531,83.9912,31909.0
2020-10-12 15:00:00,97.35,97.67,97.29,97.55,61571.0,84.043,84.3192,83.9912,84.2156,61571.0
2020-10-12 15:30:00,97.55,97.6,96.92,97.04,153799.0,84.2156,84.2588,83.6718,83.7754,153799.0
2020-10-13 09:30:00,96.48,97.57,95.99,97.15,41357.0,83.2919,84.2329,82.8689,83.8703,41357.0
2020-10-13 10:00:00,97.05,97.46,96.49,96.55,24851.0,83.784,84.1379,83.3005,83.3523,24851.0
2020-10-13 10:30:00,96.58,96.58,96.04,96.31,37117.0,83.3782,83.3782,82.9121,83.1451,37117.0
2020-10-13 11:00:00,96.31,96.51,95.85,95.89,28460.0,83.1451,83.3178,82.748,82.7826,28460.0
2020-10-13 11:30:00,95.91,96.21,95.48,96.0,12285.0,82.7998,83.0588,82.4286,82.8775,12285.0
2020-10-13 12:00:00,96.07,96.61,95.97,96.34,16128.0,82.9379,83.4041,82.8516,83.171,16128.0
2020-10-13 12:30:00,96.5,96.67,96.18,96.5,9969.0,83.3092,83.4559,83.0329,83.3092,9969.0
2020-10-13 13:00:00,96.46,96.6,96.33,96.38,21164.0,83.2746,83.3955,83.1624,83.2056,21164.0
2020-10-13 13:30:00,96.35,96.35,96.13,96.26,17700.0,83.1797,83.1797,82.9897,83.102,17700.0
2020-10-13 14:00:00,96.18,96.56,96.12,96.3,12821.0,83.0329,83.361,82.9811,83.1365,12821.0
2020-10-13 14:30:00,96.25,96.4,96.15,96.4,21757.0,83.0933,83.2228,83.007,83.2228,21757.0
2020-10-13 15:00:00,96.34,96.62,96.13,96.51,39075.0,83.171,83.4128,82.9897,83.3178,39075.0
2020-10-13 15:30:00,96.49,96.77,96.38,96.46,98768.0,83.3005,83.5423,83.2056,83.2746,98768.0
2020-10-14 09:30:00,96.15,96.38,95.4,96.26,14669.0,83.007,83.2056,82.3595,83.102,14669.0
2020-10-14 10:00:00,96.22,96.22,95.5,95.63,15876.0,83.0674,83.0674,82.4459,82.5581,15876.0
2020-10-14 10:30:00,95.53,95.8,95.29,95.57,28819.0,82.4718,82.7049,82.2646,82.5063,28819.0
2020-10-14 11:00:00,95.53,95.64,95.05,95.19,29710.0,82.4718,82.5667,82.0574,82.1782,29710.0
2020-10-14 11:30:00,95.12,95.56,95.12,95.16,17269.0,82.1178,82.4977,82.1178,82.1523,17269.0
2020-10-14 12:00:00,95.21,95.7,95.21,95.44,14973.0,82.1955,82.6185,82.1955,82.3941,14973.0
2020-10-14 12:30:00,95.48,95.48,95.25,95.39,10073.0,82.4286,82.4286,82.23,82.3509,10073.0
2020-10-14 13:00:00,95.35,95.61,95.29,95.33,48666.0,82.3164,82.5408,82.2646,82.2991,48666.0
2020-10-14 13:30:00,95.33,95.42,95.0,95.22,21469.0,82.2991,82.3768,82.0142,82.2041,21469.0
2020-10-14 14:00:00,95.22,95.52,95.16,95.38,35083.0,82.2041,82.4631,82.1523,82.3423,35083.0
2020-10-14 14:30:00,95.35,95.4,95.02,95.27,24162.0,82.3164,82.3595,82.0315,82.2473,24162.0
2020-10-14 15:00:00,95.27,95.5,95.24,95.48,50017.0,82.2473,82.4459,82.2214,82.4286,50017.0
2020-10-14 15:30:00,95.5,95.5,95.2,95.2,105139.0,82.4459,82.4459,82.1869,82.1869,105139.0
2020-10-15 09:30:00,94.22,95.12,93.88,94.78,15712.0,81.3408,82.1178,81.0473,81.8243,15712.0
2020-10-15 10:00:00,94.78,95.05,94.56,94.97,12042.0,81.8243,82.0574,81.6344,81.9883,12042.0
2020-10-15 10:30:00,95.05,95.5,94.76,94.81,7061.0,82.0574,82.4459,81.807,81.8502,7061.0
2020-10-15 11:00:00,94.72,95.19,94.59,95.09,27399.0,81.7725,82.1782,81.6603,82.0919,27399.0
2020-10-15 11:30:00,95.03,95.44,94.92,95.3,6242.0,82.0401,82.3941,81.9451,82.2732,6242.0
2020-10-15 12:00:00,95.38,95.38,95.0,95.19,6378.0,82.3423,82.3423,82.0142,82.1782,6378.0
2020-10-15 12:30:00,95.21,95.41,95.04,95.32,4706.0,82.1955,82.3682,82.0487,82.2905,4706.0
2020-10-15 13:00:00,95.37,95.72,95.3,95.53,24896.0,82.3336,82.6358,82.2732,82.4718,24896.0
2020-10-15 13:30:00,95.49,95.5,95.17,95.17,20236.0,82.4372,82.4459,82.161,82.161,20236.0
2020-10-15 14:00:00,95.15,95.19,94.96,95.03,8600.0,82.1437,82.1782,81.9797,82.0401,8600.0
2020-10-15 14:30:00,95.07,95.21,94.86,95.21,9313.0,82.0746,82.1955,81.8933,82.1955,9313.0
2020-10-15 15:00:00,95.22,95.25,94.81,94.82,9536.0,82.2041,82.23,81.8502,81.8588,9536.0
2020-10-15 15:30:00,94.83,94.83,94.33,94.41,38401.0,81.8674,81.8674,81.4358,81.5049,38401.0
2020-10-16 09:30:00,94.17,94.17,92.34,92.88,24179.0,81.2977,81.2977,79.7178,80.184,24179.0
2020-10-16 10:00:00,93.12,93.36,92.03,92.32,34971.0,80.3912,80.5984,79.4502,79.7005,34971.0
2020-10-16 10:30:00,92.36,92.69,92.27,92.54,24994.0,79.7351,80.02,79.6574,79.8905,24994.0
2020-10-16 11:00:00,92.58,92.95,92.51,92.78,41564.0,79.925,80.2444,79.8646,80.0977,41564.0
2020-10-16 11:30:00,92.76,92.78,92.5,92.5,13696.0,80.0804,80.0977,79.8559,79.8559,13696.0
2020-10-16 12:00:00,92.41,92.47,92.03,92.03,19796.0,79.7782,79.83,79.4502,79.4502,19796.0
2020-10-16 12:30:00,92.03,92.27,91.9,92.19,16600.0,79.4502,79.6574,79.338,79.5883,16600.0
2020-10-16 13:00:00,92.17,92.2,91.83,92.08,19515.0,79.5711,79.5969,79.2775,79.4934,19515.0
2020-10-16 13:30:00,92.15,92.44,92.13,92.21,15147.0,79.5538,79.8041,79.5365,79.6056,15147.0
2020-10-16 14:00:00,92.2,92.26,92.0,92.07,15280.0,79.5969,79.6487,79.4243,79.4847,15280.0
2020-10-16 14:30:00,92.07,92.52,92.05,92.47,30076.0,79.4847,79.8732,79.4675,79.83,30076.0
2020-10-16 15:00:00,92.47,92.61,92.41,92.51,32720.0,79.83,79.9509,79.7782,79.8646,32720.0
2020-10-16 15:30:00,92.54,92.61,92.18,92.19,119345.0,79.8905,79.9509,79.5797,79.5883,119345.0
2020-10-19 09:30:00,92.81,92.81,91.67,91.85,25785.0,80.1236,80.1236,79.1394,79.2948,25785.0
2020-10-19 10:00:00,91.76,92.46,91.68,92.29,13355.0,79.2171,79.8214,79.148,79.6746,13355.0
2020-10-19 10:30:00,92.37,92.55,91.59,91.96,11524.0,79.7437,79.8991,79.0703,79.3898,11524.0
2020-10-19 11:00:00,91.98,91.99,91.7,91.89,10710.0,79.407,79.4157,79.1653,79.3293,10710.0
2020-10-19 11:30:00,91.78,92.05,91.72,92.05,4195.0,79.2344,79.4675,79.1826,79.4675,4195.0
2020-10-19 12:00:00,92.03,92.2,91.94,92.04,6230.0,79.4502,79.5969,79.3725,79.4588,6230.0
2020-10-19 12:30:00,91.99,92.1,91.81,91.86,5999.0,79.4157,79.5106,79.2603,79.3034,5999.0
2020-10-19 13:00:00,91.8,92.09,91.76,91.92,11253.0,79.2516,79.502,79.2171,79.3552,11253.0
2020-10-19 13:30:00,91.87,91.89,91.74,91.81,11748.0,79.3121,79.3293,79.1998,79.2603,11748.0
2020-10-19 14:00:00,91.82,91.92,91.74,91.81,25709.0,79.2689,79.3552,79.1998,79.2603,25709.0
2020-10-19 14:30:00,91.78,91.83,91.17,91.2,32647.0,79.2344,79.2775,78.7077,78.7336,32647.0
2020-10-19 15:00:00,91.2,91.54,91.12,91.5,23629.0,78.7336,79.0272,78.6646,78.9926,23629.0
2020-10-19 15:30:00,91.54,91.56,90.89,90.99,104876.0,79.0272,79.0444,78.466,78.5523,104876.0
2020-10-20 09:30:00,91.69,92.16,91.5,91.9,11348.0,79.1567,79.5624,78.9926,79.338,11348.0
2020-10-20 10:00:00,91.83,92.11,91.37,91.95,8160.0,79.2775,79.5193,78.8804,79.3811,8160.0
2020-10-20 10:30:00,92.04,92.33,91.77,91.77,12790.0,79.4588,79.7092,79.2257,79.2257,12790.0
2020-10-20 11:00:00,91.79,91.87,91.17,91.36,7799.0,79.243,79.3121,78.7077,78.8718,7799.0
2020-10-20 11:30:00,91.28,91.43,91.19,91.27,6360.0,78.8027,78.9322,78.725,78.7941,6360.0
2020-10-20 12:00:00,91.3,91.33,90.86,90.86,6414.0,78.82,78.8459,78.4401,78.4401,6414.0
2020-10-20 12:30:00,90.81,91.32,90.81,91.24,10780.0,78.397,78.8372,78.397,78.7682,10780.0
2020-10-20 13:00:00,91.24,91.35,90.98,91.31,9464.0,78.7682,78.8631,78.5437,78.8286,9464.0
2020-10-20 13:30:00,91.25,91.4,91.02,91.23,61906.0,78.7768,78.9063,78.5782,78.7595,61906.0
2020-10-20 14:00:00,91.14,91.57,91.1,91.54,19997.0,78.6818,79.0531,78.6473,79.0272,19997.0
2020-10-20 14:30:00,91.56,91.69,91.35,91.69,30331.0,79.0444,79.1567,78.8631,79.1567,30331.0
2020-10-20 15:00:00,91.67,91.71,91.18,91.51,57429.0,79.1394,79.1739,78.7164,79.0013,57429.0
2020-10-20 15:30:00,91.57,91.82,91.23,91.28,98664.0,79.0531,79.2689,78.7595,78.8027,98664.0
2020-10-21 09:30:00,91.34,91.47,90.68,91.33,27999.0,78.8545,78.9667,78.2847,78.8459,27999.0
2020-10-21 10:00:00,91.39,92.05,91.39,91.95,20842.0,78.8977,79.4675,78.8977,79.3811,20842.0
2020-10-21 10:30:00,91.92,92.3,91.76,92.18,28134.0,79.3552,79.6833,79.2171,79.5797,28134.0
2020-10-21 11:00:00,92.2,92.25,91.76,91.8,29670.0,79.5969,79.6401,79.2171,79.2516,29670.0
2020-10-21 11:30:00,91.89,91.89,91.6,91.6,6714.0,79.3293,79.3293,79.079,79.079,6714.0
2020-10-21 12:00:00,91.64,92.42,91.64,92.0,11466.0,79.1135,79.7869,79.1135,79.4243,11466.0
2020-10-21 12:30:00,92.05,92.06,91.75,91.92,13565.0,79.4675,79.4761,79.2085,79.3552,13565.0
2020-10-21 13:00:00,91.91,92.05,91.89,91.97,7588.0,79.3466,79.4675,79.3293,79.3984,7588.0
2020-10-21 13:30:00,91.94,92.18,91.83,91.83,11252.0,79.3725,79.5797,79.2775,79.2775,11252.0
2020-10-21 14:00:00,91.83,91.95,91.73,91.85,9440.0,79.2775,79.3811,79.1912,79.2948,9440.0
2020-10-21 14:30:00,91.76,91.86,91.59,91.75,25760.0,79.2171,79.3034,79.0703,79.2085,25760.0
2020-10-21 15:00:00,91.77,91.77,91.55,91.73,39807.0,79.2257,79.2257,79.0358,79.1912,39807.0
2020-10-21 15:30:00,91.73,91.8,91.15,91.3,130152.0,79.1912,79.2516,78.6905,78.82,130152.0
2020-10-22 09:30:00,91.45,92.29,91.44,92.06,9525.0,78.9495,79.6746,78.9408,79.4761,9525.0
2020-10-22 10:00:00,92.06,92.25,91.51,91.83,10793.0,79.4761,79.6401,79.0013,79.2775,10793.0
2020-10-22 10:30:00,91.93,93.04,91.91,92.78,14233.0,79.3639,80.3221,79.3466,80.0977,14233.0
2020-10-22 11:00:00,92.78,92.87,92.5,92.54,22768.0,80.0977,80.1754,79.8559,79.8905,22768.0
2020-10-22 11:30:00,92.54,92.57,92.22,92.22,12471.0,79.8905,79.9164,79.6142,79.6142,12471.0
2020-10-22 12:00:00,92.25,92.58,92.19,92.38,10975.0,79.6401,79.925,79.5883,79.7523,10975.0
2020-10-22 12:30:00,92.26,92.42,92.08,92.24,7165.0,79.6487,79.7869,79.4934,79.6315,7165.0
2020-10-22 13:00:00,92.26,92.65,92.21,92.5,11173.0,79.6487,79.9854,79.6056,79.8559,11173.0
2020-10-22 13:30:00,92.46,92.64,92.42,92.53,10494.0,79.8214,79.9768,79.7869,79.8818,10494.0
2020-10-22 14:00:00,92.57,92.71,92.46,92.6,13604.0,79.9164,80.0372,79.8214,79.9423,13604.0
2020-10-22 14:30:00,92.58,92.61,92.42,92.46,13367.0,79.925,79.9509,79.7869,79.8214,13367.0
2020-10-22 15:00:00,92.45,92.46,92.25,92.39,13168.0,79.8128,79.8214,79.6401,79.761,13168.0
2020-10-22 15:30:00,92.4,92.49,92.19,92.23,68756.0,79.7696,79.8473,79.5883,79.6228,68756.0
2020-10-23 09:30:00,92.75,93.16,92.2,92.75,20035.0,80.0718,80.4257,79.5969,80.0718,20035.0
2020-10-23 10:00:00,92.66,93.01,92.22,92.6,17129.0,79.9941,80.2962,79.6142,79.9423,17129.0
2020-10-23 10:30:00,92.57,92.72,92.24,92.29,12092.0,79.9164,80.0459,79.6315,79.6746,12092.0
2020-10-23 11:00:00,92.18,92.52,92.03,92.28,6157.0,79.5797,79.8732,79.4502,79.666,6157.0
2020-10-23 11:30:00,92.33,92.55,92.19,92.24,4996.0,79.7092,79.8991,79.5883,79.6315,4996.0
2020-10-23 12:00:00,92.32,92.37,91.99,92.19,5363.0,79.7005,79.7437,79.4157,79.5883,5363.0
2020-10-23 12:30:00,92.25,92.36,92.14,92.15,9635.0,79.6401,79.7351,79.5452,79.5538,9635.0
2020-10-23 13:00:00,92.15,92.49,92.03,92.49,7710.0,79.5538,79.8473,79.4502,79.8473,7710.0
2020-10-23 13:30:00,92.5,92.62,92.35,92.62,9595.0,79.8559,79.9595,79.7264,79.9595,9595.0
2020-10-23 14:00:00,92.58,92.67,92.44,92.56,5922.0,79.925,80.0027,79.8041,79.9077,5922.0
2020-10-23 14:30:00,92.52,92.52,92.17,92.3,13688.0,79.8732,79.8732,79.5711,79.6833,13688.0
2020-10-23 15:00:00,92.33,92.52,92.27,92.37,18402.0,79.7092,79.8732,79.6574,79.7437,18402.0
2020-10-23 15:30:00,92.39,92.63,92.32,92.39,72360.0,79.761,79.9682,79.7005,79.761,72360.0
2020-10-26 09:30:00,91.78,91.78,90.84,90.92,17593.0,79.2344,79.2344,78.4229,78.4919,17593.0
2020-10-26 10:00:00,90.86,91.08,90.65,90.65,8276.0,78.4401,78.63,78.2588,78.2588,8276.0
2020-10-26 10:30:00,90.74,90.96,90.17,90.37,8213.0,78.3365,78.5264,77.8444,78.0171,8213.0
2020-10-26 11:00:00,90.4,90.44,89.82,90.09,12589.0,78.043,78.0775,77.5423,77.7754,12589.0
2020-10-26 11:30:00,89.98,90.56,89.88,90.56,9658.0,77.6804,78.1811,77.5941,78.1811,9658.0
2020-10-26 12:00:00,90.55,90.58,90.08,90.16,9547.0,78.1725,78.1984,77.7667,77.8358,9547.0
2020-10-26 12:30:00,90.11,90.11,89.75,89.76,12206.0,77.7926,77.7926,77.4818,77.4905,12206.0
2020-10-26 13:00:00,89.76,89.98,89.7,89.82,12810.0,77.4905,77.6804,77.4387,77.5423,12810.0
2020-10-26 13:30:00,89.83,90.34,89.66,90.19,17046.0,77.5509,77.9912,77.4041,77.8617,17046.0
2020-10-26 14:00:00,90.28,90.75,90.2,90.75,13989.0,77.9394,78.3452,77.8703,78.3452,13989.0
2020-10-26 14:30:00,90.69,90.77,90.37,90.61,14637.0,78.2934,78.3624,78.0171,78.2243,14637.0
2020-10-26 15:00:00,90.64,90.66,90.34,90.55,16587.0,78.2502,78.2675,77.9912,78.1725,16587.0
2020-10-26 15:30:00,90.54,90.97,90.34,90.82,74640.0,78.1639,78.5351,77.9912,78.4056,74640.0
2020-10-27 09:30:00,90.68,91.8,90.22,90.92,24255.0,78.2847,79.2516,77.8876,78.4919,24255.0
2020-10-27 10:00:00,90.77,91.02,90.69,90.76,4158.0,78.3624,78.5782,78.2934,78.3538,4158.0
2020-10-27 10:30:00,90.79,90.79,89.88,90.01,25819.0,78.3797,78.3797,77.5941,77.7063,25819.0
2020-10-27 11:00:00,89.95,90.18,89.92,90.01,8836.0,77.6545,77.8531,77.6286,77.7063,8836.0
2020-10-27 11:30:00,90.0,90.13,89.87,90.05,37726.0,77.6977,77.8099,77.5854,77.7408,37726.0
2020-10-27 12:00:00,90.02,90.27,89.96,90.11,32031.0,77.7149,77.9308,77.6631,77.7926,32031.0
2020-10-27 12:30:00,90.14,90.24,89.93,90.06,30847.0,77.8185,77.9049,77.6372,77.7495,30847.0
2020-10-27 13:00:00,90.0,90.44,89.99,90.42,43962.0,77.6977,78.0775,77.689,78.0603,43962.0
2020-10-27 13:30:00,90.44,90.62,90.13,90.38,48299.0,78.0775,78.2329,77.8099,78.0257,48299.0
2020-10-27 14:00:00,90.39,90.48,89.97,90.16,48546.0,78.0344,78.1121,77.6718,77.8358,48546.0
2020-10-27 14:30:00,90.16,90.33,89.99,90.11,41382.0,77.8358,77.9826,77.689,77.7926,41382.0
2020-10-27 15:00:00,90.11,90.11,89.92,90.0,39721.0,77.7926,77.7926,77.6286,77.6977,39721.0
2020-10-27 15:30:00,90.0,90.03,89.32,89.41,165439.0,77.6977,77.7236,77.1106,77.1883,165439.0
2020-10-28 09:30:00,88.0,88.4,87.36,88.0,34134.0,75.9711,76.3164,75.4185,75.9711,34134.0
2020-10-28 10:00:00,88.01,88.11,87.26,87.77,28747.0,75.9797,76.066,75.3322,75.7725,28747.0
2020-10-28 10:30:00,87.7,88.03,87.26,87.62,45130.0,75.7121,75.997,75.3322,75.643,45130.0
2020-10-28 11:00:00,87.59,87.6,87.1,87.5,56924.0,75.6171,75.6257,75.1941,75.5394,56924.0
2020-10-28 11:30:00,87.47,88.0,87.45,87.8,21273.0,75.5135,75.9711,75.4962,75.7984,21273.0
2020-10-28 12:00:00,87.89,88.25,87.84,88.25,31071.0,75.8761,76.1869,75.8329,76.1869,31071.0
2020-10-28 12:30:00,88.23,88.25,87.78,87.89,81979.0,76.1696,76.1869,75.7811,75.8761,81979.0
2020-10-28 13:00:00,87.92,88.15,87.85,88.04,50760.0,75.902,76.1006,75.8416,76.0056,50760.0
2020-10-28 13:30:00,88.0,88.25,87.94,88.22,77414.0,75.9711,76.1869,75.9193,76.161,77414.0
2020-10-28 14:00:00,88.19,88.31,87.93,88.25,126418.0,76.1351,76.2387,75.9106,76.1869,126418.0
2020-10-28 14:30:00,88.22,88.4,88.15,88.3,75200.0,76.161,76.3164,76.1006,76.2301,75200.0
2020-10-28 15:00:00,88.3,88.31,87.93,88.2,65056.0,76.2301,76.2387,75.9106,76.1437,65056.0
2020-10-28 15:30:00,88.24,88.36,88.12,88.19,309414.0,76.1783,76.2818,76.0747,76.1351,309414.0
2020-10-29 09:30:00,87.91,88.12,86.78,87.43,171608.0,75.8934,76.0747,74.9178,75.479,171608.0
2020-10-29 10:00:00,87.42,88.84,87.41,88.63,26288.0,75.4703,76.6962,75.4617,76.5149,26288.0
2020-10-29 10:30:00,88.74,89.6,88.55,89.22,28414.0,76.6099,77.3524,76.4459,77.0243,28414.0
2020-10-29 11:00:00,89.15,89.63,89.04,89.28,29233.0,76.9639,77.3782,76.8689,77.0761,29233.0
2020-10-29 11:30:00,89.38,89.49,88.6,88.67,22838.0,77.1624,77.2574,76.489,76.5495,22838.0
2020-10-29 12:00:00,88.66,88.72,88.09,88.4,26061.0,76.5408,76.5926,76.0488,76.3164,26061.0
2020-10-29 12:30:00,88.34,88.38,87.71,87.82,47423.0,76.2646,76.2991,75.7207,75.8157,47423.0
2020-10-29 13:00:00,87.84,88.26,87.53,88.03,41235.0,75.8329,76.1955,75.5653,75.997,41235.0
2020-10-29 13:30:00,88.03,88.48,87.82,88.43,27532.0,75.997,76.3854,75.8157,76.3423,27532.0
2020-10-29 14:00:00,88.47,88.63,88.33,88.39,31378.0,76.3768,76.5149,76.256,76.3077,31378.0
2020-10-29 14:30:00,88.37,88.41,87.81,88.0,39189.0,76.2905,76.325,75.807,75.9711,39189.0
2020-10-29 15:00:00,87.99,88.12,87.91,88.12,70678.0,75.9624,76.0747,75.8934,76.0747,70678.0
2020-10-29 15:30:00,88.12,88.5,87.78,87.78,232831.0,76.0747,76.4027,75.7811,75.7811,232831.0
2020-10-30 09:30:00,88.67,92.44,88.33,91.42,123902.0,76.5495,79.8041,76.256,78.9236,123902.0
2020-10-30 10:00:00,91.67,92.48,90.87,91.1,83312.0,79.1394,79.8387,78.4488,78.6473,83312.0
2020-10-30 10:30:00,91.27,91.74,90.33,91.18,85623.0,78.7941,79.1998,77.9826,78.7164,85623.0
2020-10-30 11:00:00,91.25,92.57,91.11,92.53,49902.0,78.7768,79.9164,78.6559,79.8818,49902.0
2020-10-30 11:30:00,92.52,93.07,92.25,92.63,43202.0,79.8732,80.348,79.6401,79.9682,43202.0
2020-10-30 12:00:00,92.6,92.75,92.09,92.28,44444.0,79.9423,80.0718,79.502,79.666,44444.0
2020-10-30 12:30:00,92.26,92.44,91.93,92.19,32386.0,79.6487,79.8041,79.3639,79.5883,32386.0
2020-10-30 13:00:00,92.22,92.5,91.96,92.28,30376.0,79.6142,79.8559,79.3898,79.666,30376.0
2020-10-30 13:30:00,92.25,92.7,91.86,92.52,32780.0,79.6401,80.0286,79.3034,79.8732,32780.0
2020-10-30 14:00:00,92.67,93.0,92.05,92.19,29816.0,80.0027,80.2876,79.4675,79.5883,29816.0
2020-10-30 14:30:00,92.18,92.62,91.73,92.12,53154.0,79.5797,79.9595,79.1912,79.5279,53154.0
2020-10-30 15:00:00,92.26,92.48,91.88,92.09,51840.0,79.6487,79.8387,79.3207,79.502,51840.0
2020-10-30 15:30:00,92.13,92.33,91.6,92.24,157529.0,79.5365,79.7092,79.079,79.6315,157529.0
2020-11-02 09:30:00,92.8,93.76,91.88,93.73,20557.0,80.1149,80.9437,79.3207,80.9178,20557.0
2020-11-02 10:00:00,93.72,94.68,93.57,93.75,32613.0,80.9092,81.738,80.7797,80.9351,32613.0
2020-11-02 10:30:00,93.7,93.91,93.11,93.32,27526.0,80.8919,81.0732,80.3826,80.5639,27526.0
2020-11-02 11:00:00,93.35,94.17,93.25,94.09,24547.0,80.5898,81.2977,80.5034,81.2286,24547.0
2020-11-02 11:30:00,94.1,94.63,93.95,94.49,28957.0,81.2372,81.6948,81.1077,81.5739,28957.0
2020-11-02 12:00:00,94.47,94.51,94.03,94.12,18477.0,81.5567,81.5912,81.1768,81.2545,18477.0
2020-11-02 12:30:00,94.17,94.2,93.3,93.68,21613.0,81.2977,81.3236,80.5466,80.8746,21613.0
2020-11-02 13:00:00,93.66,93.8,93.31,93.79,22277.0,80.8574,80.9782,80.5552,80.9696,22277.0
2020-11-02 13:30:00,93.87,94.19,92.94,93.27,21813.0,81.0387,81.3149,80.2358,80.5207,21813.0
2020-11-02 14:00:00,93.28,93.55,93.05,93.54,27405.0,80.5293,80.7624,80.3308,80.7538,27405.0
2020-11-02 14:30:00,93.55,93.93,93.51,93.8,15808.0,80.7624,81.0905,80.7279,80.9782,15808.0
2020-11-02 15:00:00,93.8,93.9,93.58,93.85,21342.0,80.9782,81.0646,80.7883,81.0214,21342.0
2020-11-02 15:30:00,93.79,94.68,93.78,94.52,114695.0,80.9696,81.738,80.961,81.5998,114695.0
2020-11-03 09:30:00,95.66,96.5,94.93,96.01,15293.0,82.584,83.3092,81.9538,82.8862,15293.0
2020-11-03 10:00:00,96.01,96.88,96.01,96.8,11284.0,82.8862,83.6372,82.8862,83.5682,11284.0
2020-11-03 10:30:00,96.69,97.19,96.35,96.98,11095.0,83.4732,83.9049,83.1797,83.7236,11095.0
2020-11-03 11:00:00,96.97,97.82,96.97,97.82,17048.0,83.7149,84.4487,83.7149,84.4487,17048.0
2020-11-03 11:30:00,97.67,98.02,97.52,97.61,16516.0,84.3192,84.6214,84.1897,84.2674,16516.0
2020-11-03 12:00:00,97.66,98.18,97.59,98.09,13064.0,84.3106,84.7595,84.2502,84.6818,13064.0
2020-11-03 12:30:00,98.16,98.2,97.54,97.66,14423.0,84.7423,84.7768,84.207,84.3106,14423.0
2020-11-03 13:00:00,97.67,98.24,97.61,98.09,12858.0,84.3192,84.8113,84.2674,84.6818,12858.0
2020-11-03 13:30:00,98.11,98.22,97.7,97.9,11767.0,84.6991,84.7941,84.3451,84.5178,11767.0
2020-11-03 14:00:00,97.96,98.04,97.68,97.72,14163.0,84.5696,84.6387,84.3279,84.3624,14163.0
2020-11-03 14:30:00,97.76,98.17,97.73,98.11,20490.0,84.3969,84.7509,84.371,84.6991,20490.0
2020-11-03 15:00:00,98.09,98.15,97.88,97.94,17185.0,84.6818,84.7336,84.5005,84.5523,17185.0
2020-11-03 15:30:00,97.99,99.01,97.99,98.51,62799.0,84.5955,85.4761,84.5955,85.0444,62799.0
2020-11-04 09:30:00,98.27,98.93,96.98,98.27,16809.0,84.8372,85.407,83.7236,84.8372,16809.0
2020-11-04 10:00:00,98.28,98.95,98.12,98.13,25927.0,84.8459,85.4243,84.7077,84.7164,25927.0
2020-11-04 10:30:00,98.1,98.17,97.47,97.47,31696.0,84.6905,84.7509,84.1466,84.1466,31696.0
2020-11-04 11:00:00,97.46,98.05,97.31,97.85,30755.0,84.1379,84.6473,84.0085,84.4746,30755.0
2020-11-04 11:30:00,97.89,98.06,97.36,97.81,21831.0,84.5092,84.6559,84.0516,84.4401,21831.0
2020-11-04 12:00:00,97.81,98.63,97.81,98.27,14458.0,84.4401,85.148,84.4401,84.8372,14458.0
2020-11-04 12:30:00,98.32,98.4,97.56,97.68,17525.0,84.8804,84.9495,84.2243,84.3279,17525.0
2020-11-04 13:00:00,97.71,98.0,97.63,97.73,17827.0,84.3538,84.6041,84.2847,84.371,17827.0
2020-11-04 13:30:00,97.77,97.94,97.32,97.71,21929.0,84.4056,84.5523,84.0171,84.3538,21929.0
2020-11-04 14:00:00,97.58,97.89,97.49,97.73,26991.0,84.2415,84.5092,84.1638,84.371,26991.0
2020-11-04 14:30:00,97.79,98.18,97.74,97.84,29759.0,84.4228,84.7595,84.3797,84.466,29759.0
2020-11-04 15:00:00,97.87,97.99,97.46,97.52,35444.0,84.4919,84.5955,84.1379,84.1897,35444.0
2020-11-04 15:30:00,97.46,97.71,97.13,97.38,137427.0,84.1379,84.3538,83.8531,84.0689,137427.0
2020-11-05 09:30:00,98.07,98.07,97.13,97.13,14813.0,84.6646,84.6646,83.8531,83.8531,14813.0
2020-11-05 10:00:00,97.35,98.49,97.04,98.42,15450.0,84.043,85.0272,83.7754,84.9667,15450.0
2020-11-05 10:30:00,98.45,98.68,98.18,98.33,27901.0,84.9926,85.1912,84.7595,84.889,27901.0
2020-11-05 11:00:00,98.37,98.59,98.04,98.04,18609.0,84.9236,85.1135,84.6387,84.6387,18609.0
2020-11-05 11:30:00,98.11,98.12,97.39,97.39,16367.0,84.6991,84.7077,84.0775,84.0775,16367.0
2020-11-05 12:00:00,97.35,97.56,97.23,97.39,13245.0,84.043,84.2243,83.9394,84.0775,13245.0
2020-11-05 12:30:00,97.4,98.03,97.37,97.97,18092.0,84.0861,84.63,84.0602,84.5782,18092.0
2020-11-05 13:00:00,97.95,98.34,97.95,98.3,16208.0,84.561,84.8977,84.561,84.8631,16208.0
2020-11-05 13:30:00,98.34,98.43,98.12,98.31,16795.0,84.8977,84.9754,84.7077,84.8718,16795.0
2020-11-05 14:00:00,98.28,98.36,97.85,97.9,26873.0,84.8459,84.9149,84.4746,84.5178,26873.0
2020-11-05 14:30:00,97.92,98.09,97.79,98.09,19599.0,84.5351,84.6818,84.4228,84.6818,19599.0
2020-11-05 15:00:00,98.08,98.17,97.84,98.06,27496.0,84.6732,84.7509,84.466,84.6559,27496.0
2020-11-05 15:30:00,98.1,98.13,97.42,97.47,72691.0,84.6905,84.7164,84.1034,84.1466,72691.0
2020-11-06 09:30:00,97.34,97.77,96.72,97.68,33149.0,84.0344,84.4056,83.4991,84.3279,33149.0
2020-11-06 10:00:00,97.51,97.63,97.28,97.37,32036.0,84.1811,84.2847,83.9826,84.0602,32036.0
2020-11-06 10:30:00,97.36,97.43,96.7,96.78,60446.0,84.0516,84.112,83.4818,83.5509,60446.0
2020-11-06 11:00:00,96.78,96.8,95.09,95.66,60483.0,83.5509,83.5682,82.0919,82.584,60483.0
2020-11-06 11:30:00,95.71,96.07,95.39,95.9,36355.0,82.6272,82.9379,82.3509,82.7912,36355.0
2020-11-06 12:00:00,95.94,96.07,95.7,96.01,40091.0,82.8257,82.9379,82.6185,82.8862,40091.0
2020-11-06 12:30:00,96.0,96.16,95.85,96.06,36443.0,82.8775,83.0156,82.748,82.9293,36443.0
2020-11-06 13:00:00,96.07,96.11,95.76,95.86,21739.0,82.9379,82.9725,82.6703,82.7567,21739.0
2020-11-06 13:30:00,95.83,96.12,95.7,95.97,26699.0,82.7308,82.9811,82.6185,82.8516,26699.0
2020-11-06 14:00:00,95.94,96.07,95.55,95.84,30164.0,82.8257,82.9379,82.489,82.7394,30164.0
2020-11-06 14:30:00,95.83,95.91,95.51,95.51,34583.0,82.7308,82.7998,82.4545,82.4545,34583.0
2020-11-06 15:00:00,95.5,95.53,95.22,95.36,44756.0,82.4459,82.4718,82.2041,82.325,44756.0
2020-11-06 15:30:00,95.38,95.94,95.3,95.59,170347.0,82.3423,82.8257,82.2732,82.5236,170347.0
2020-11-09 09:30:00,102.89,110.0,99.88,107.23,79216.0,88.8257,94.9638,86.2272,92.5725,79216.0
2020-11-09 10:00:00,107.32,108.02,101.7,102.32,113517.0,92.6502,93.2545,87.7984,88.3336,113517.0
2020-11-09 10:30:00,102.32,103.03,100.93,101.06,89612.0,88.3336,88.9466,87.1336,87.2459,89612.0
2020-11-09 11:00:00,100.94,101.38,99.34,99.54,64653.0,87.1423,87.5221,85.761,85.9336,64653.0
2020-11-09 11:30:00,99.58,100.16,99.57,99.88,24827.0,85.9682,86.4689,85.9595,86.2272,24827.0
2020-11-09 12:00:00,99.89,100.82,99.67,100.66,30541.0,86.2358,87.0387,86.0459,86.9005,30541.0
2020-11-09 12:30:00,100.56,100.99,99.6,100.08,40698.0,86.8142,87.1854,85.9854,86.3998,40698.0
2020-11-09 13:00:00,99.93,100.47,99.73,99.9,56979.0,86.2703,86.7365,86.0977,86.2444,56979.0
2020-11-09 13:30:00,99.93,99.93,99.16,99.92,38992.0,86.2703,86.2703,85.6056,86.2617,38992.0
2020-11-09 14:00:00,99.94,100.05,99.58,99.9,49947.0,86.2789,86.3739,85.9682,86.2444,49947.0
2020-11-09 14:30:00,99.86,100.06,99.57,99.85,52826.0,86.2099,86.3825,85.9595,86.2013,52826.0
2020-11-09 15:00:00,99.83,100.13,99.3,99.38,76353.0,86.184,86.443,85.7264,85.7955,76353.0
2020-11-09 15:30:00,99.41,99.92,98.24,98.61,204660.0,85.8214,86.2617,84.8113,85.1308,204660.0
2020-11-10 09:30:00,97.49,101.37,97.49,101.36,48659.0,84.1638,87.5135,84.1638,87.5048,48659.0
2020-11-10 10:00:00,101.33,101.77,100.48,101.7,54331.0,87.4789,87.8588,86.7451,87.7984,54331.0
2020-11-10 10:30:00,101.67,102.64,100.95,102.64,39192.0,87.7725,88.6099,87.1509,88.6099,39192.0
2020-11-10 11:00:00,102.66,103.09,102.16,103.05,26709.0,88.6271,88.9984,88.1955,88.9638,26709.0
2020-11-10 11:30:00,102.88,103.07,102.1,102.99,30740.0,88.8171,88.9811,88.1437,88.912,30740.0
2020-11-10 12:00:00,102.9,102.9,101.83,102.27,47221.0,88.8343,88.8343,87.9106,88.2905,47221.0
2020-11-10 12:30:00,102.27,102.28,101.45,101.47,32126.0,88.2905,88.2991,87.5825,87.5998,32126.0
2020-11-10 13:00:00,101.5,101.6,100.94,101.16,33047.0,87.6257,87.712,87.1423,87.3322,33047.0
2020-11-10 13:30:00,101.16,101.91,100.88,101.59,64684.0,87.3322,87.9797,87.0905,87.7034,64684.0
2020-11-10 14:00:00,101.59,101.73,101.3,101.61,57294.0,87.7034,87.8243,87.453,87.7207,57294.0
2020-11-10 14:30:00,101.61,101.67,101.14,101.37,28040.0,87.7207,87.7725,87.3149,87.5135,28040.0
2020-11-10 15:00:00,101.34,101.58,101.11,101.51,51569.0,87.4876,87.6948,87.289,87.6343,51569.0
2020-11-10 15:30:00,101.51,101.73,101.34,101.41,225800.0,87.6343,87.8243,87.4876,87.548,225800.0
2020-11-11 09:30:00,101.82,101.82,99.62,100.13,28221.0,87.902,87.902,86.0027,86.443,28221.0
2020-11-11 10:00:00,100.07,100.82,99.71,100.0,36865.0,86.3912,87.0387,86.0804,86.3307,36865.0
2020-11-11 10:30:00,100.12,100.74,99.89,100.23,33245.0,86.4343,86.9696,86.2358,86.5293,33245.0
2020-11-11 11:00:00,100.31,100.68,99.93,100.11,42117.0,86.5984,86.9178,86.2703,86.4257,42117.0
2020-11-11 11:30:00,100.3,100.49,99.89,100.04,24499.0,86.5897,86.7538,86.2358,86.3653,24499.0
2020-11-11 12:00:00,99.98,100.16,99.91,100.09,48261.0,86.3135,86.4689,86.2531,86.4084,48261.0
2020-11-11 12:30:00,100.09,100.15,99.92,100.0,43145.0,86.4084,86.4602,86.2617,86.3307,43145.0
2020-11-11 13:00:00,100.02,100.16,99.92,100.04,58421.0,86.348,86.4689,86.2617,86.3653,58421.0
2020-11-11 13:30:00,100.07,100.33,99.89,99.92,101819.0,86.3912,86.6156,86.2358,86.2617,101819.0
2020-11-11 14:00:00,99.95,100.02,99.88,99.98,31394.0,86.2876,86.348,86.2272,86.3135,31394.0
2020-11-11 14:30:00,99.98,100.02,99.74,99.93,31830.0,86.3135,86.348,86.1063,86.2703,31830.0
2020-11-11 15:00:00,99.95,100.0,99.62,99.62,32658.0,86.2876,86.3307,86.0027,86.0027,32658.0
2020-11-11 15:30:00,99.63,100.08,99.6,100.0,144555.0,86.0113,86.3998,85.9854,86.3307,144555.0
2020-11-12 09:30:00,99.13,100.16,98.11,99.49,18895.0,85.5797,86.4689,84.6991,85.8905,18895.0
2020-11-12 10:00:00,99.38,100.16,99.27,99.48,32011.0,85.7955,86.4689,85.7005,85.8818,32011.0
2020-11-12 10:30:00,99.56,99.89,99.48,99.88,22890.0,85.9509,86.2358,85.8818,86.2272,22890.0
2020-11-12 11:00:00,99.73,100.2,99.57,99.61,24321.0,86.0977,86.5034,85.9595,85.9941,24321.0
2020-11-12 11:30:00,99.72,99.81,99.36,99.74,22327.0,86.089,86.1667,85.7782,86.1063,22327.0
2020-11-12 12:00:00,99.72,100.05,99.67,99.92,26601.0,86.089,86.3739,86.0459,86.2617,26601.0
2020-11-12 12:30:00,99.92,100.08,99.75,99.92,39270.0,86.2617,86.3998,86.1149,86.2617,39270.0
2020-11-12 13:00:00,99.93,99.95,99.34,99.81,17545.0,86.2703,86.2876,85.761,86.1667,17545.0
2020-11-12 13:30:00,99.81,100.0,99.58,99.9,17278.0,86.1667,86.3307,85.9682,86.2444,17278.0
2020-11-12 14:00:00,99.89,99.95,99.57,99.57,16762.0,86.2358,86.2876,85.9595,85.9595,16762.0
2020-11-12 14:30:00,99.53,99.72,99.14,99.32,24443.0,85.925,86.089,85.5883,85.7437,24443.0
2020-11-12 15:00:00,99.29,99.55,98.94,99.37,31900.0,85.7178,85.9423,85.4156,85.7869,31900.0
2020-11-12 15:30:00,99.28,100.0,99.05,99.88,72785.0,85.7092,86.3307,85.5106,86.2272,72785.0
2020-11-13 09:30:00,100.64,100.84,99.92,100.46,37373.0,86.8833,87.0559,86.2617,86.7279,37373.0
2020-11-13 10:00:00,100.56,100.82,100.19,100.49,31652.0,86.8142,87.0387,86.4948,86.7538,31652.0
2020-11-13 10:30:00,100.53,100.81,100.11,100.62,29482.0,86.7883,87.03,86.4257,86.866,29482.0
2020-11-13 11:00:00,100.59,100.99,100.47,100.85,37036.0,86.8401,87.1854,86.7365,87.0646,37036.0
2020-11-13 11:30:00,100.84,100.99,100.39,100.99,29734.0,87.0559,87.1854,86.6674,87.1854,29734.0
2020-11-13 12:00:00,100.98,101.43,100.9,101.08,34491.0,87.1768,87.5653,87.1077,87.2631,34491.0
2020-11-13 12:30:00,101.08,101.38,100.86,101.11,42901.0,87.2631,87.5221,87.0732,87.289,42901.0
2020-11-13 13:00:00,101.11,101.25,100.81,101.0,44128.0,87.289,87.4099,87.03,87.1941,44128.0
2020-11-13 13:30:00,100.99,101.04,100.61,100.66,45969.0,87.1854,87.2286,86.8574,86.9005,45969.0
2020-11-13 14:00:00,100.71,100.96,100.53,100.76,46107.0,86.9437,87.1595,86.7883,86.9869,46107.0
2020-11-13 14:30:00,100.76,100.84,100.34,100.55,59378.0,86.9869,87.0559,86.6243,86.8056,59378.0
2020-11-13 15:00:00,100.55,100.72,100.15,100.52,107414.0,86.8056,86.9523,86.4602,86.7797,107414.0
2020-11-13 15:30:00,100.47,100.77,100.28,100.42,271184.0,86.7365,86.9955,86.5725,86.6933,271184.0
2020-11-16 09:30:00,102.7,103.88,100.25,100.82,36435.0,88.6617,89.6804,86.5466,87.0387,36435.0
2020-11-16 10:00:00,101.11,101.15,100.36,100.9,15480.0,87.289,87.3236,86.6415,87.1077,15480.0
2020-11-16 10:30:00,100.76,101.36,100.65,101.07,20588.0,86.9869,87.5048,86.8919,87.2545,20588.0
2020-11-16 11:00:00,100.98,101.3,100.63,101.27,11609.0,87.1768,87.453,86.8746,87.4271,11609.0
2020-11-16 11:30:00,101.18,101.25,100.88,100.96,15147.0,87.3495,87.4099,87.0905,87.1595,15147.0
2020-11-16 12:00:00,100.98,101.08,100.53,100.6,15178.0,87.1768,87.2631,86.7883,86.8487,15178.0
2020-11-16 12:30:00,100.58,100.99,100.58,100.99,10844.0,86.8315,87.1854,86.8315,87.1854,10844.0
2020-11-16 13:00:00,100.95,100.95,100.26,100.3,13881.0,87.1509,87.1509,86.5552,86.5897,13881.0
2020-11-16 13:30:00,100.31,100.79,100.29,100.68,9439.0,86.5984,87.0128,86.5811,86.9178,9439.0
2020-11-16 14:00:00,100.73,100.89,100.55,100.89,12537.0,86.961,87.0991,86.8056,87.0991,12537.0
2020-11-16 14:30:00,100.99,101.46,100.96,101.37,12683.0,87.1854,87.5912,87.1595,87.5135,12683.0
2020-11-16 15:00:00,101.34,101.35,101.05,101.17,21049.0,87.4876,87.4962,87.2372,87.3408,21049.0
2020-11-16 15:30:00,101.19,101.85,101.1,101.84,108048.0,87.3581,87.9279,87.2804,87.9192,108048.0
2020-11-17 09:30:00,101.44,101.7,100.4,100.56,30519.0,87.5739,87.7984,86.6761,86.8142,30519.0
2020-11-17 10:00:00,100.56,100.56,99.89,100.2,115042.0,86.8142,86.8142,86.2358,86.5034,115042.0
2020-11-17 10:30:00,100.26,100.58,100.09,100.22,66324.0,86.5552,86.8315,86.4084,86.5207,66324.0
2020-11-17 11:00:00,100.22,101.21,100.22,101.21,25205.0,86.5207,87.3754,86.5207,87.3754,25205.0
2020-11-17 11:30:00,101.3,101.83,101.16,101.3,16313.0,87.453,87.9106,87.3322,87.453,16313.0
2020-11-17 12:00:00,101.26,101.95,101.19,101.74,13378.0,87.4185,88.0142,87.3581,87.8329,13378.0
2020-11-17 12:30:00,101.79,101.96,101.66,101.73,13217.0,87.8761,88.0228,87.7638,87.8243,13217.0
2020-11-17 13:00:00,101.73,101.8,101.35,101.51,50355.0,87.8243,87.8847,87.4962,87.6343,50355.0
2020-11-17 13:30:00,101.44,101.65,101.13,101.22,33771.0,87.5739,87.7552,87.3063,87.384,33771.0
2020-11-17 14:00:00,101.29,101.94,101.25,101.89,22810.0,87.4444,88.0056,87.4099,87.9624,22810.0
2020-11-17 14:30:00,101.92,102.29,101.9,102.16,20900.0,87.9883,88.3077,87.971,88.1955,20900.0
2020-11-17 15:00:00,102.22,102.43,102.1,102.24,27503.0,88.2473,88.4286,88.1437,88.2646,27503.0
2020-11-17 15:30:00,102.24,102.4,101.64,101.82,99950.0,88.2646,88.4027,87.7466,87.902,99950.0
2020-11-18 09:30:00,101.93,102.0,99.89,101.54,38986.0,87.9969,88.0574,86.2358,87.6602,38986.0
2020-11-18 10:00:00,101.92,102.07,101.09,101.55,14839.0,87.9883,88.1178,87.2718,87.6689,14839.0
2020-11-18 10:30:00,101.56,101.75,100.96,101.08,15674.0,87.6775,87.8415,87.1595,87.2631,15674.0
2020-11-18 11:00:00,101.09,101.47,101.08,101.08,15265.0,87.2718,87.5998,87.2631,87.2631,15265.0
2020-11-18 11:30:00,101.23,101.23,100.64,100.64,12928.0,87.3926,87.3926,86.8833,86.8833,12928.0
2020-11-18 12:00:00,100.73,100.81,100.13,100.25,27053.0,86.961,87.03,86.443,86.5466,27053.0
2020-11-18 12:30:00,100.3,100.31,99.92,100.22,20320.0,86.5897,86.5984,86.2617,86.5207,20320.0
2020-11-18 13:00:00,100.16,100.23,100.01,100.11,9036.0,86.4689,86.5293,86.3394,86.4257,9036.0
2020-11-18 13:30:00,100.11,100.11,99.1,99.18,25487.0,86.4257,86.4257,85.5538,85.6228,25487.0
2020-11-18 14:00:00,99.22,99.31,98.64,98.67,23309.0,85.6574,85.7351,85.1567,85.1825,23309.0
2020-11-18 14:30:00,98.61,99.19,98.61,98.85,28460.0,85.1308,85.6315,85.1308,85.3379,28460.0
2020-11-18 15:00:00,98.81,99.08,98.63,98.77,45088.0,85.3034,85.5365,85.148,85.2689,45088.0
2020-11-18 15:30:00,98.76,98.79,97.89,97.9,110632.0,85.2602,85.2861,84.5092,84.5178,110632.0
2020-11-19 09:30:00,97.2,98.28,96.3,97.9,42180.0,83.9135,84.8459,83.1365,84.5178,42180.0
2020-11-19 10:00:00,97.65,97.85,96.59,96.59,39381.0,84.302,84.4746,83.3869,83.3869,39381.0
2020-11-19 10:30:00,96.49,97.5,96.49,96.98,48392.0,83.3005,84.1725,83.3005,83.7236,48392.0
2020-11-19 11:00:00,97.02,97.35,96.69,96.69,49923.0,83.7581,84.043,83.4732,83.4732,49923.0
2020-11-19 11:30:00,96.69,96.78,96.28,96.51,36876.0,83.4732,83.5509,83.1192,83.3178,36876.0
2020-11-19 12:00:00,96.55,96.67,96.36,96.52,32607.0,83.3523,83.4559,83.1883,83.3264,32607.0
2020-11-19 12:30:00,96.53,96.77,96.37,96.5,33004.0,83.3351,83.5423,83.1969,83.3092,33004.0
2020-11-19 13:00:00,96.52,96.76,96.44,96.76,34534.0,83.3264,83.5336,83.2574,83.5336,34534.0
2020-11-19 13:30:00,96.74,97.34,96.71,97.34,18514.0,83.5164,84.0344,83.4905,84.0344,18514.0
2020-11-19 14:00:00,97.28,97.81,97.22,97.64,22640.0,83.9826,84.4401,83.9308,84.2933,22640.0
2020-11-19 14:30:00,97.66,98.25,97.64,97.88,18462.0,84.3106,84.82,84.2933,84.5005,18462.0
2020-11-19 15:00:00,97.93,98.14,97.78,97.82,23012.0,84.5437,84.725,84.4142,84.4487,23012.0
2020-11-19 15:30:00,97.88,98.38,97.77,97.85,135796.0,84.5005,84.9322,84.4056,84.4746,135796.0
2020-11-20 09:30:00,97.83,98.71,97.36,97.66,39205.0,84.4574,85.2171,84.0516,84.3106,39205.0
2020-11-20 10:00:00,97.72,97.98,96.92,97.88,54376.0,84.3624,84.5869,83.6718,84.5005,54376.0
2020-11-20 10:30:00,97.86,98.46,97.73,98.31,133535.0,84.4833,85.0013,84.371,84.8718,133535.0
2020-11-20 11:00:00,98.31,99.06,98.27,98.82,35735.0,84.8718,85.5192,84.8372,85.312,35735.0
2020-11-20 11:30:00,98.86,99.01,98.62,98.92,18614.0,85.3466,85.4761,85.1394,85.3984,18614.0
2020-11-20 12:00:00,99.03,99.06,98.75,98.93,17713.0,85.4933,85.5192,85.2516,85.407,17713.0
2020-11-20 12:30:00,98.94,99.18,98.65,98.7,20399.0,85.4156,85.6228,85.1653,85.2084,20399.0
2020-11-20 13:00:00,98.75,99.32,98.74,99.29,20988.0,85.2516,85.7437,85.243,85.7178,20988.0
2020-11-20 13:30:00,99.29,99.4,99.2,99.25,19933.0,85.7178,85.8128,85.6401,85.6833,19933.0
2020-11-20 14:00:00,99.26,99.26,99.08,99.17,17445.0,85.6919,85.6919,85.5365,85.6142,17445.0
2020-11-20 14:30:00,99.21,99.45,99.12,99.18,88563.0,85.6487,85.8559,85.571,85.6228,88563.0
2020-11-20 15:00:00,99.2,99.45,99.0,99.39,103728.0,85.6401,85.8559,85.4674,85.8041,103728.0
2020-11-20 15:30:00,99.44,100.14,99.25,99.79,196785.0,85.8473,86.4516,85.6833,86.1495,196785.0
2020-11-23 09:30:00,100.55,100.55,98.94,99.75,30825.0,86.8056,86.8056,85.4156,86.1149,30825.0
2020-11-23 10:00:00,99.8,100.07,99.37,99.74,33844.0,86.1581,86.3912,85.7869,86.1063,33844.0
2020-11-23 10:30:00,99.51,100.11,99.4,99.4,37208.0,85.9077,86.4257,85.8128,85.8128,37208.0
2020-11-23 11:00:00,99.47,99.65,98.94,99.06,25008.0,85.8732,86.0286,85.4156,85.5192,25008.0
2020-11-23 11:30:00,99.0,99.0,98.5,98.84,26635.0,85.4674,85.4674,85.0358,85.3293,26635.0
2020-11-23 12:00:00,98.87,99.05,98.56,98.83,19278.0,85.3552,85.5106,85.0876,85.3207,19278.0
2020-11-23 12:30:00,98.78,99.39,98.75,99.07,16347.0,85.2775,85.8041,85.2516,85.5279,16347.0
2020-11-23 13:00:00,99.07,99.31,99.02,99.31,21862.0,85.5279,85.7351,85.4847,85.7351,21862.0
2020-11-23 13:30:00,99.35,99.59,99.19,99.34,25499.0,85.7696,85.9768,85.6315,85.761,25499.0
2020-11-23 14:00:00,99.33,99.34,98.95,99.06,23322.0,85.7523,85.761,85.4243,85.5192,23322.0
2020-11-23 14:30:00,99.1,99.5,99.09,99.49,20839.0,85.5538,85.8991,85.5451,85.8905,20839.0
2020-11-23 15:00:00,99.48,99.7,98.82,99.09,44888.0,85.8818,86.0718,85.312,85.5451,44888.0
2020-11-23 15:30:00,99.06,99.14,98.53,98.63,127554.0,85.5192,85.5883,85.0617,85.148,127554.0
2020-11-24 09:30:00,99.74,100.83,99.29,99.84,32993.0,86.1063,87.0473,85.7178,86.1926,32993.0
2020-11-24 10:00:00,99.84,100.2,99.46,100.2,25689.0,86.1926,86.5034,85.8646,86.5034,25689.0
2020-11-24 10:30:00,100.14,100.47,99.97,100.06,32406.0,86.4516,86.7365,86.3048,86.3825,32406.0
2020-11-24 11:00:00,100.11,100.47,99.87,100.2,32399.0,86.4257,86.7365,86.2185,86.5034,32399.0
2020-11-24 11:30:00,100.26,100.84,100.24,100.71,32555.0,86.5552,87.0559,86.5379,86.9437,32555.0
2020-11-24 12:00:00,100.72,100.72,100.16,100.16,20410.0,86.9523,86.9523,86.4689,86.4689,20410.0
2020-11-24 12:30:00,100.2,100.35,99.9,99.98,18289.0,86.5034,86.6329,86.2444,86.3135,18289.0
2020-11-24 13:00:00,100.02,100.02,99.62,99.64,21018.0,86.348,86.348,86.0027,86.02,21018.0
2020-11-24 13:30:00,99.66,99.86,99.51,99.61,18375.0,86.0372,86.2099,85.9077,85.9941,18375.0
2020-11-24 14:00:00,99.6,99.81,99.52,99.66,23457.0,85.9854,86.1667,85.9164,86.0372,23457.0
2020-11-24 14:30:00,99.69,100.1,99.57,99.76,26288.0,86.0631,86.4171,85.9595,86.1236,26288.0
2020-11-24 15:00:00,99.78,100.07,99.67,99.99,34515.0,86.1408,86.3912,86.0459,86.3221,34515.0
2020-11-24 15:30:00,99.97,100.67,99.88,100.19,158205.0,86.3048,86.9092,86.2272,86.4948,158205.0
2020-11-25 09:30:00,100.08,100.51,99.11,99.91,55281.0,86.3998,86.771,85.5624,86.2531,55281.0
2020-11-25 10:00:00,99.79,99.99,99.36,99.55,17935.0,86.1495,86.3221,85.7782,85.9423,17935.0
2020-11-25 10:30:00,99.47,99.85,98.06,98.23,43360.0,85.8732,86.2013,84.6559,84.8027,43360.0
2020-11-25 11:00:00,98.1,98.93,97.81,98.82,29629.0,84.6905,85.407,84.4401,85.312,29629.0
2020-11-25 11:30:00,98.81,98.89,98.28,98.57,26619.0,85.3034,85.3725,84.8459,85.0962,26619.0
2020-11-25 12:00:00,98.68,99.13,98.34,98.5,17891.0,85.1912,85.5797,84.8977,85.0358,17891.0
2020-11-25 12:30:00,98.5,98.82,98.44,98.58,19987.0,85.0358,85.312,84.984,85.1049,19987.0
2020-11-25 13:00:00,98.61,98.69,98.37,98.63,21360.0,85.1308,85.1998,84.9236,85.148,21360.0
2020-11-25 13:30:00,98.64,98.81,98.4,98.61,19455.0,85.1567,85.3034,84.9495,85.1308,19455.0
2020-11-25 14:00:00,98.62,98.74,98.45,98.74,24875.0,85.1394,85.243,84.9926,85.243,24875.0
2020-11-25 14:30:00,98.73,98.87,98.5,98.64,26555.0,85.2343,85.3552,85.0358,85.1567,26555.0
2020-11-25 15:00:00,98.6,98.76,98.53,98.67,36662.0,85.1221,85.2602,85.0617,85.1825,36662.0
2020-11-25 15:30:00,98.64,98.9,98.55,98.62,127141.0,85.1567,85.3811,85.079,85.1394,127141.0
2020-11-27 09:30:00,98.68,98.98,96.4,97.19,45780.0,85.1912,85.4502,83.2228,83.9049,45780.0
2020-11-27 10:00:00,97.19,98.1,97.1,97.6,53788.0,83.9049,84.6905,83.8272,84.2588,53788.0
2020-11-27 10:30:00,97.5,97.62,97.08,97.28,37909.0,84.1725,84.2761,83.8099,83.9826,37909.0
2020-11-27 11:00:00,97.28,97.59,97.18,97.44,28534.0,83.9826,84.2502,83.8962,84.1207,28534.0
2020-11-27 11:30:00,97.43,97.98,97.25,97.73,29234.0,84.112,84.5869,83.9567,84.371,29234.0
2020-11-27 12:00:00,97.71,97.91,97.58,97.67,40932.0,84.3538,84.5264,84.2415,84.3192,40932.0
2020-11-27 12:30:00,97.67,98.1,97.64,97.9,90262.0,84.3192,84.6905,84.2933,84.5178,90262.0
2020-11-30 09:30:00,97.16,98.57,97.16,98.18,50598.0,83.879,85.0962,83.879,84.7595,50598.0
2020-11-30 10:00:00,98.06,98.33,97.24,97.46,48579.0,84.6559,84.889,83.948,84.1379,48579.0
2020-11-30 10:30:00,97.47,97.63,96.91,97.52,57138.0,84.1466,84.2847,83.6631,84.1897,57138.0
2020-11-30 11:00:00,97.49,97.6,97.11,97.26,57370.0,84.1638,84.2588,83.8358,83.9653,57370.0
2020-11-30 11:30:00,97.2,97.62,97.13,97.39,38196.0,83.9135,84.2761,83.8531,84.0775,38196.0
2020-11-30 12:00:00,97.39,97.8,97.27,97.65,32526.0,84.0775,84.4315,83.9739,84.302,32526.0
2020-11-30 12:30:00,97.61,98.13,97.52,97.81,36646.0,84.2674,84.7164,84.1897,84.4401,36646.0
2020-11-30 13:00:00,97.78,97.97,97.44,97.76,60305.0,84.4142,84.5782,84.1207,84.3969,60305.0
2020-11-30 13:30:00,97.75,97.91,97.41,97.62,43880.0,84.3883,84.5264,84.0948,84.2761,43880.0
2020-11-30 14:00:00,97.62,97.92,97.41,97.67,54498.0,84.2761,84.5351,84.0948,84.3192,54498.0
2020-11-30 14:30:00,97.65,98.01,97.47,97.91,41530.0,84.302,84.6128,84.1466,84.5264,41530.0
2020-11-30 15:00:00,97.91,98.02,97.47,97.72,65367.0,84.5264,84.6214,84.1466,84.3624,65367.0
2020-11-30 15:30:00,97.75,98.88,97.66,98.83,364382.0,84.3883,85.3638,84.3106,85.3207,364382.0
2020-12-01 09:30:00,100.22,100.22,99.16,99.25,28471.0,86.5207,86.5207,85.6056,85.6833,28471.0
2020-12-01 10:00:00,99.4,99.4,98.86,99.09,22171.0,85.8128,85.8128,85.3466,85.5451,22171.0
2020-12-01 10:30:00,99.1,99.86,98.95,99.61,21946.0,85.5538,86.2099,85.4243,85.9941,21946.0
2020-12-01 11:00:00,99.68,99.72,98.58,98.58,29030.0,86.0545,86.089,85.1049,85.1049,29030.0
2020-12-01 11:30:00,98.58,98.92,98.32,98.6,22881.0,85.1049,85.3984,84.8804,85.1221,22881.0
2020-12-01 12:00:00,98.59,98.69,98.34,98.5,23009.0,85.1135,85.1998,84.8977,85.0358,23009.0
2020-12-01 12:30:00,98.46,98.63,98.33,98.6,17842.0,85.0013,85.148,84.889,85.1221,17842.0
2020-12-01 13:00:00,98.61,98.79,98.49,98.79,9092.0,85.1308,85.2861,85.0272,85.2861,9092.0
2020-12-01 13:30:00,98.85,98.95,98.59,98.77,6967.0,85.3379,85.4243,85.1135,85.2689,6967.0
2020-12-01 14:00:00,98.82,98.92,98.66,98.82,8831.0,85.312,85.3984,85.1739,85.312,8831.0
2020-12-01 14:30:00,98.77,99.01,98.77,98.82,10145.0,85.2689,85.4761,85.2689,85.312,10145.0
2020-12-01 15:00:00,98.79,98.86,98.47,98.6,25512.0,85.2861,85.3466,85.0099,85.1221,25512.0
2020-12-01 15:30:00,98.6,99.01,98.57,98.71,59386.0,85.1221,85.4761,85.0962,85.2171,59386.0
2020-12-02 09:30:00,98.71,102.23,97.59,102.0,74772.0,85.2171,88.2559,84.2502,88.0574,74772.0
2020-12-02 10:00:00,101.83,102.15,100.76,101.12,27258.0,87.9106,88.1869,86.9869,87.2977,27258.0
2020-12-02 10:30:00,101.19,101.23,100.38,100.41,18754.0,87.3581,87.3926,86.6588,86.6847,18754.0
2020-12-02 11:00:00,100.53,100.58,99.86,99.88,30664.0,86.7883,86.8315,86.2099,86.2272,30664.0
2020-12-02 11:30:00,99.89,99.93,99.24,99.24,20685.0,86.2358,86.2703,85.6746,85.6746,20685.0
2020-12-02 12:00:00,99.21,99.33,98.95,99.06,20987.0,85.6487,85.7523,85.4243,85.5192,20987.0
2020-12-02 12:30:00,99.11,99.24,98.93,99.01,20421.0,85.5624,85.6746,85.407,85.4761,20421.0
2020-12-02 13:00:00,99.13,99.25,98.97,99.16,11954.0,85.5797,85.6833,85.4415,85.6056,11954.0
2020-12-02 13:30:00,99.14,99.48,99.13,99.17,12763.0,85.5883,85.8818,85.5797,85.6142,12763.0
2020-12-02 14:00:00,99.17,99.25,98.92,99.11,15469.0,85.6142,85.6833,85.3984,85.5624,15469.0
2020-12-02 14:30:00,99.11,99.38,99.11,99.19,11849.0,85.5624,85.7955,85.5624,85.6315,11849.0
2020-12-02 15:00:00,99.2,99.58,99.13,99.34,20179.0,85.6401,85.9682,85.5797,85.761,20179.0
2020-12-02 15:30:00,99.39,99.49,99.13,99.21,67988.0,85.8041,85.8905,85.5797,85.6487,67988.0
2020-12-03 09:30:00,99.22,99.81,99.04,99.59,15708.0,85.6574,86.1667,85.502,85.9768,15708.0
2020-12-03 10:00:00,99.7,100.44,99.7,100.31,24087.0,86.0718,86.7106,86.0718,86.5984,24087.0
2020-12-03 10:30:00,100.25,100.42,99.77,99.96,18441.0,86.5466,86.6933,86.1322,86.2962,18441.0
2020-12-03 11:00:00,99.97,100.51,99.89,99.97,29758.0,86.3048,86.771,86.2358,86.3048,29758.0
2020-12-03 11:30:00,99.95,100.17,99.57,99.57,16117.0,86.2876,86.4775,85.9595,85.9595,16117.0
2020-12-03 12:00:00,99.61,99.76,99.56,99.59,27048.0,85.9941,86.1236,85.9509,85.9768,27048.0
2020-12-03 12:30:00,99.57,99.69,99.38,99.64,23900.0,85.9595,86.0631,85.7955,86.02,23900.0
2020-12-03 13:00:00,99.68,99.81,99.42,99.56,28229.0,86.0545,86.1667,85.83,85.9509,28229.0
2020-12-03 13:30:00,99.57,99.62,99.42,99.55,23961.0,85.9595,86.0027,85.83,85.9423,23961.0
2020-12-03 14:00:00,99.5,99.69,99.43,99.59,28711.0,85.8991,86.0631,85.8387,85.9768,28711.0
2020-12-03 14:30:00,99.59,100.11,99.59,100.1,19325.0,85.9768,86.4257,85.9768,86.4171,19325.0
2020-12-03 15:00:00,100.05,100.58,99.98,100.57,29064.0,86.3739,86.8315,86.3135,86.8228,29064.0
2020-12-03 15:30:00,100.63,100.8,99.84,100.07,109387.0,86.8746,87.0214,86.1926,86.3912,109387.0
2020-12-04 09:30:00,100.61,101.33,99.9,100.13,12843.0,86.8574,87.4789,86.2444,86.443,12843.0
2020-12-04 10:00:00,100.12,100.26,99.67,100.11,9882.0,86.4343,86.5552,86.0459,86.4257,9882.0
2020-12-04 10:30:00,100.32,100.48,99.99,100.36,12189.0,86.607,86.7451,86.3221,86.6415,12189.0
2020-12-04 11:00:00,100.43,100.49,100.26,100.43,11472.0,86.702,86.7538,86.5552,86.702,11472.0
2020-12-04 11:30:00,100.45,100.45,100.05,100.18,4826.0,86.7192,86.7192,86.3739,86.4861,4826.0
2020-12-04 12:00:00,100.18,100.24,99.77,99.8,12701.0,86.4861,86.5379,86.1322,86.1581,12701.0
2020-12-04 12:30:00,99.81,99.85,99.42,99.7,23050.0,86.1667,86.2013,85.83,86.0718,23050.0
2020-12-04 13:00:00,99.64,100.13,99.52,100.06,9963.0,86.02,86.443,85.9164,86.3825,9963.0
2020-12-04 13:30:00,100.02,100.14,99.94,99.98,13321.0,86.348,86.4516,86.2789,86.3135,13321.0
2020-12-04 14:00:00,99.98,100.24,99.92,100.02,24545.0,86.3135,86.5379,86.2617,86.348,24545.0
2020-12-04 14:30:00,100.06,100.45,100.0,100.45,24786.0,86.3825,86.7192,86.3307,86.7192,24786.0
2020-12-04 15:00:00,100.38,100.74,100.35,100.67,21954.0,86.6588,86.9696,86.6329,86.9092,21954.0
2020-12-04 15:30:00,100.65,100.88,100.42,100.77,115921.0,86.8919,87.0905,86.6933,86.9955,115921.0
2020-12-07 09:30:00,100.13,101.27,100.13,101.14,7601.0,86.443,87.4271,86.443,87.3149,7601.0
2020-12-07 10:00:00,101.26,101.64,101.25,101.33,11441.0,87.4185,87.7466,87.4099,87.4789,11441.0
2020-12-07 10:30:00,101.32,101.5,101.29,101.49,5704.0,87.4703,87.6257,87.4444,87.6171,5704.0
2020-12-07 11:00:00,101.45,101.56,100.69,100.76,11830.0,87.5825,87.6775,86.9264,86.9869,11830.0
2020-12-07 11:30:00,100.76,100.82,100.42,100.51,7388.0,86.9869,87.0387,86.6933,86.771,7388.0
2020-12-07 12:00:00,100.54,100.92,100.4,100.77,34023.0,86.7969,87.125,86.6761,86.9955,34023.0
2020-12-07 12:30:00,100.73,101.15,100.71,101.04,5542.0,86.961,87.3236,86.9437,87.2286,5542.0
2020-12-07 13:00:00,100.99,101.0,100.86,100.92,8826.0,87.1854,87.1941,87.0732,87.125,8826.0
2020-12-07 13:30:00,100.94,101.15,100.89,101.09,6597.0,87.1423,87.3236,87.0991,87.2718,6597.0
2020-12-07 14:00:00,101.1,101.11,100.93,100.98,9551.0,87.2804,87.289,87.1336,87.1768,9551.0
2020-12-07 14:30:00,101.09,101.27,101.03,101.23,8253.0,87.2718,87.4271,87.22,87.3926,8253.0
2020-12-07 15:00:00,101.21,101.33,101.13,101.24,12475.0,87.3754,87.4789,87.3063,87.4012,12475.0
2020-12-07 15:30:00,101.25,101.31,100.94,101.1,100954.0,87.4099,87.4617,87.1423,87.2804,100954.0
2020-12-08 09:30:00,100.75,101.18,100.57,100.93,7897.0,86.9782,87.3495,86.8228,87.1336,7897.0
2020-12-08 10:00:00,100.92,101.04,100.4,100.65,13325.0,87.125,87.2286,86.6761,86.8919,13325.0
2020-12-08 10:30:00,100.67,100.68,99.95,100.21,6487.0,86.9092,86.9178,86.2876,86.512,6487.0
2020-12-08 11:00:00,100.22,100.68,100.07,100.49,6562.0,86.5207,86.9178,86.3912,86.7538,6562.0
2020-12-08 11:30:00,100.53,100.9,100.42,100.66,7565.0,86.7883,87.1077,86.6933,86.9005,7565.0
2020-12-08 12:00:00,100.65,100.71,100.44,100.61,14896.0,86.8919,86.9437,86.7106,86.8574,14896.0
2020-12-08 12:30:00,100.65,100.74,100.34,100.43,13906.0,86.8919,86.9696,86.6243,86.702,13906.0
2020-12-08 13:00:00,100.48,100.52,100.12,100.45,18189.0,86.7451,86.7797,86.4343,86.7192,18189.0
2020-12-08 13:30:00,100.44,100.44,100.12,100.14,11873.0,86.7106,86.7106,86.4343,86.4516,11873.0
2020-12-08 14:00:00,100.14,100.21,100.07,100.1,12851.0,86.4516,86.512,86.3912,86.4171,12851.0
2020-12-08 14:30:00,100.11,100.2,99.98,99.98,12912.0,86.4257,86.5034,86.3135,86.3135,12912.0
2020-12-08 15:00:00,99.98,100.06,99.66,99.66,15338.0,86.3135,86.3825,86.0372,86.0372,15338.0
2020-12-08 15:30:00,99.68,99.78,99.41,99.42,95057.0,86.0545,86.1408,85.8214,85.83,95057.0
2020-12-09 09:30:00,99.87,100.68,98.58,98.64,10162.0,86.2185,86.9178,85.1049,85.1567,10162.0
2020-12-09 10:00:00,98.74,98.74,98.03,98.3,4814.0,85.243,85.243,84.63,84.8631,4814.0
2020-12-09 10:30:00,98.22,98.33,97.69,97.69,7761.0,84.7941,84.889,84.3365,84.3365,7761.0
2020-12-09 11:00:00,97.78,97.8,96.84,97.06,12167.0,84.4142,84.4315,83.6027,83.7926,12167.0
2020-12-09 11:30:00,97.03,97.35,96.9,97.25,20008.0,83.7667,84.043,83.6545,83.9567,20008.0
2020-12-09 12:00:00,97.28,97.38,97.2,97.26,45303.0,83.9826,84.0689,83.9135,83.9653,45303.0
2020-12-09 12:30:00,97.33,97.48,97.11,97.48,26029.0,84.0257,84.1552,83.8358,84.1552,26029.0
2020-12-09 13:00:00,97.53,97.61,97.37,97.61,10646.0,84.1984,84.2674,84.0602,84.2674,10646.0
2020-12-09 13:30:00,97.68,97.77,97.46,97.5,5806.0,84.3279,84.4056,84.1379,84.1725,5806.0
2020-12-09 14:00:00,97.57,97.71,97.47,97.71,23298.0,84.2329,84.3538,84.1466,84.3538,23298.0
2020-12-09 14:30:00,97.7,97.85,97.48,97.83,10320.0,84.3451,84.4746,84.1552,84.4574,10320.0
2020-12-09 15:00:00,97.8,98.07,97.72,97.89,13200.0,84.4315,84.6646,84.3624,84.5092,13200.0
2020-12-09 15:30:00,97.91,98.39,97.84,98.38,130051.0,84.5264,84.9408,84.466,84.9322,130051.0
2020-12-10 09:30:00,97.57,98.73,97.57,97.81,13648.0,84.2329,85.2343,84.2329,84.4401,13648.0
2020-12-10 10:00:00,97.87,98.03,97.35,97.59,17136.0,84.4919,84.63,84.043,84.2502,17136.0
2020-12-10 10:30:00,97.65,98.03,97.52,98.0,26746.0,84.302,84.63,84.1897,84.6041,26746.0
2020-12-10 11:00:00,98.03,98.2,97.62,97.92,16835.0,84.63,84.7768,84.2761,84.5351,16835.0
2020-12-10 11:30:00,97.98,98.0,97.68,97.93,13696.0,84.5869,84.6041,84.3279,84.5437,13696.0
2020-12-10 12:00:00,97.92,98.07,97.65,97.65,12460.0,84.5351,84.6646,84.302,84.302,12460.0
2020-12-10 12:30:00,97.61,97.61,97.05,97.14,43698.0,84.2674,84.2674,83.784,83.8617,43698.0
2020-12-10 13:00:00,97.04,97.15,96.93,97.02,23439.0,83.7754,83.8703,83.6804,83.7581,23439.0
2020-12-10 13:30:00,97.02,97.41,96.91,96.96,16706.0,83.7581,84.0948,83.6631,83.7063,16706.0
2020-12-10 14:00:00,96.95,97.01,96.4,96.42,13981.0,83.6977,83.7495,83.2228,83.2401,13981.0
2020-12-10 14:30:00,96.54,96.8,96.42,96.42,10291.0,83.3437,83.5682,83.2401,83.2401,10291.0
2020-12-10 15:00:00,96.53,96.58,96.21,96.39,28081.0,83.3351,83.3782,83.0588,83.2142,28081.0
2020-12-10 15:30:00,96.39,96.4,95.86,95.89,136275.0,83.2142,83.2228,82.7567,82.7826,136275.0
2020-12-11 09:30:00,95.1,96.26,95.1,95.89,14324.0,82.1005,83.102,82.1005,82.7826,14324.0
2020-12-11 10:00:00,95.73,96.25,95.72,95.82,22549.0,82.6444,83.0933,82.6358,82.7221,22549.0
2020-12-11 10:30:00,95.82,96.14,95.82,96.01,8921.0,82.7221,82.9984,82.7221,82.8862,8921.0
2020-12-11 11:00:00,96.05,96.08,95.8,96.05,9334.0,82.9207,82.9466,82.7049,82.9207,9334.0
2020-12-11 11:30:00,96.02,96.07,95.84,95.9,18888.0,82.8948,82.9379,82.7394,82.7912,18888.0
2020-12-11 12:00:00,95.92,95.97,95.6,95.95,17333.0,82.8085,82.8516,82.5322,82.8344,17333.0
2020-12-11 12:30:00,95.93,96.14,95.93,96.04,5626.0,82.8171,82.9984,82.8171,82.9121,5626.0
2020-12-11 13:00:00,96.01,96.13,95.86,96.09,12466.0,82.8862,82.9897,82.7567,82.9552,12466.0
2020-12-11 13:30:00,96.18,96.36,96.02,96.34,6796.0,83.0329,83.1883,82.8948,83.171,6796.0
2020-12-11 14:00:00,96.25,96.32,95.99,96.01,15283.0,83.0933,83.1538,82.8689,82.8862,15283.0
2020-12-11 14:30:00,96.03,96.1,95.88,95.9,18924.0,82.9034,82.9638,82.7739,82.7912,18924.0
2020-12-11 15:00:00,95.93,96.18,95.88,96.12,29974.0,82.8171,83.0329,82.7739,82.9811,29974.0
2020-12-11 15:30:00,96.13,96.37,95.86,95.96,107496.0,82.9897,83.1969,82.7567,82.843,107496.0
2020-12-14 09:30:00,96.52,97.9,96.52,97.33,16429.0,83.3264,84.5178,83.3264,84.0257,16429.0
2020-12-14 10:00:00,97.45,97.45,96.47,97.34,10120.0,84.1293,84.1293,83.2833,84.0344,10120.0
2020-12-14 10:30:00,97.21,97.23,96.52,96.84,29663.0,83.9221,83.9394,83.3264,83.6027,29663.0
2020-12-14 11:00:00,96.82,96.83,95.64,95.98,25399.0,83.5854,83.5941,82.5667,82.8603,25399.0
2020-12-14 11:30:00,96.19,96.49,95.99,96.3,23560.0,83.0415,83.3005,82.8689,83.1365,23560.0
2020-12-14 12:00:00,96.31,96.58,96.2,96.4,21331.0,83.1451,83.3782,83.0502,83.2228,21331.0
2020-12-14 12:30:00,96.46,96.5,96.2,96.49,21263.0,83.2746,83.3092,83.0502,83.3005,21263.0
2020-12-14 13:00:00,96.43,96.6,95.98,96.3,48040.0,83.2487,83.3955,82.8603,83.1365,48040.0
2020-12-14 13:30:00,96.36,96.63,96.25,96.26,11390.0,83.1883,83.4214,83.0933,83.102,11390.0
2020-12-14 14:00:00,96.27,96.48,96.25,96.31,26855.0,83.1106,83.2919,83.0933,83.1451,26855.0
2020-12-14 14:30:00,96.35,96.59,96.23,96.37,27518.0,83.1797,83.3869,83.0761,83.1969,27518.0
2020-12-14 15:00:00,96.35,96.7,96.24,96.5,34350.0,83.1797,83.4818,83.0847,83.3092,34350.0
2020-12-14 15:30:00,96.45,96.7,96.4,96.57,101804.0,83.266,83.4818,83.2228,83.3696,101804.0
2020-12-15 09:30:00,96.4,96.5,95.25,95.67,15026.0,83.9269,84.014,82.9257,83.2914,15026.0
2020-12-15 10:00:00,95.71,96.63,95.48,95.98,13383.0,83.3262,84.1271,83.1259,83.5612,13383.0
2020-12-15 10:30:00,95.96,96.05,95.52,95.87,12763.0,83.5438,83.6222,83.1608,83.4655,12763.0
2020-12-15 11:00:00,95.84,95.84,95.33,95.71,16579.0,83.4394,83.4394,82.9953,83.3262,16579.0
2020-12-15 11:30:00,95.76,96.53,95.66,96.5,30399.0,83.3697,84.0401,83.2826,84.014,30399.0
2020-12-15 12:00:00,96.64,97.03,96.44,96.81,16944.0,84.1358,84.4754,83.9617,84.2838,16944.0
2020-12-15 12:30:00,96.79,97.27,96.79,97.23,9719.0,84.2664,84.6843,84.2664,84.6495,9719.0
2020-12-15 13:00:00,97.2,97.3,96.92,97.15,7348.0,84.6234,84.7104,84.3796,84.5799,7348.0
2020-12-15 13:30:00,97.22,97.44,97.12,97.36,13200.0,84.6408,84.8323,84.5537,84.7627,13200.0
2020-12-15 14:00:00,97.38,97.55,97.27,97.47,10574.0,84.7801,84.9281,84.6843,84.8585,10574.0
2020-12-15 14:30:00,97.5,97.67,97.4,97.41,13760.0,84.8846,85.0326,84.7975,84.8062,13760.0
2020-12-15 15:00:00,97.41,97.73,97.32,97.37,17236.0,84.8062,85.0848,84.7279,84.7714,17236.0
2020-12-15 15:30:00,97.39,98.11,97.36,98.1,91585.0,84.7888,85.4156,84.7627,85.4069,91585.0
2020-12-16 09:30:00,98.62,99.62,98.42,99.18,17666.0,85.8597,86.7303,85.6855,86.3472,17666.0
2020-12-16 10:00:00,99.27,99.3,98.97,98.97,21239.0,86.4256,86.4517,86.1644,86.1644,21239.0
2020-12-16 10:30:00,98.93,99.35,98.36,98.75,27249.0,86.1295,86.4952,85.6333,85.9728,27249.0
2020-12-16 11:00:00,98.84,98.84,98.37,98.72,19186.0,86.0512,86.0512,85.642,85.9467,19186.0
2020-12-16 11:30:00,98.58,98.71,98.32,98.47,17016.0,85.8248,85.938,85.5985,85.7291,17016.0
2020-12-16 12:00:00,98.52,98.73,98.33,98.44,32229.0,85.7726,85.9554,85.6072,85.7029,32229.0
2020-12-16 12:30:00,98.49,98.62,98.33,98.53,25573.0,85.7465,85.8597,85.6072,85.7813,25573.0
2020-12-16 13:00:00,98.54,98.56,98.2,98.56,32257.0,85.79,85.8074,85.494,85.8074,32257.0
2020-12-16 13:30:00,98.51,98.78,98.26,98.69,27551.0,85.7639,85.999,85.5462,85.9206,27551.0
2020-12-16 14:00:00,98.81,98.89,98.39,98.64,49695.0,86.0251,86.0947,85.6594,85.8771,49695.0
2020-12-16 14:30:00,98.73,99.2,98.62,98.95,23941.0,85.9554,86.3646,85.8597,86.147,23941.0
2020-12-16 15:00:00,98.84,98.94,98.33,98.33,31378.0,86.0512,86.1382,85.6072,85.6072,31378.0
2020-12-16 15:30:00,98.37,98.65,98.15,98.6,108605.0,85.642,85.8858,85.4505,85.8422,108605.0
2020-12-17 09:30:00,99.06,99.19,97.88,98.24,11272.0,86.2427,86.3559,85.2154,85.5288,11272.0
2020-12-17 10:00:00,98.38,98.7,98.05,98.35,13147.0,85.6507,85.9293,85.3634,85.6246,13147.0
2020-12-17 10:30:00,98.34,99.09,98.32,99.05,17638.0,85.6159,86.2688,85.5985,86.234,17638.0
2020-12-17 11:00:00,99.05,99.43,98.88,98.93,10690.0,86.234,86.5648,86.086,86.1295,10690.0
2020-12-17 11:30:00,98.92,99.18,98.88,99.09,14053.0,86.1208,86.3472,86.086,86.2688,14053.0
2020-12-17 12:00:00,99.1,99.2,98.92,99.1,12066.0,86.2775,86.3646,86.1208,86.2775,12066.0
2020-12-17 12:30:00,99.14,99.15,98.91,99.06,13259.0,86.3124,86.3211,86.1121,86.2427,13259.0
2020-12-17 13:00:00,99.06,99.62,99.05,99.55,5560.0,86.2427,86.7303,86.234,86.6693,5560.0
2020-12-17 13:30:00,99.55,99.7,99.5,99.55,11354.0,86.6693,86.7999,86.6258,86.6693,11354.0
2020-12-17 14:00:00,99.58,99.82,99.46,99.72,9115.0,86.6954,86.9044,86.591,86.8173,9115.0
2020-12-17 14:30:00,99.73,99.94,99.72,99.84,12876.0,86.826,87.0089,86.8173,86.9218,12876.0
2020-12-17 15:00:00,99.88,100.12,99.78,100.06,15677.0,86.9566,87.1656,86.8696,87.1133,15677.0
2020-12-17 15:30:00,100.03,100.11,99.57,99.87,69214.0,87.0872,87.1569,86.6867,86.9479,69214.0
2020-12-18 09:30:00,100.68,101.25,98.87,99.2,100032.0,87.6531,88.1494,86.0773,86.3646,100032.0
2020-12-18 10:00:00,99.22,99.41,98.93,98.97,8790.0,86.382,86.5474,86.1295,86.1644,8790.0
2020-12-18 10:30:00,98.88,99.12,98.67,98.89,11357.0,86.086,86.295,85.9032,86.0947,11357.0
2020-12-18 11:00:00,98.89,98.98,98.45,98.66,21759.0,86.0947,86.1731,85.7117,85.8945,21759.0
2020-12-18 11:30:00,98.63,98.84,98.39,98.73,8335.0,85.8684,86.0512,85.6594,85.9554,8335.0
2020-12-18 12:00:00,98.75,98.9,98.49,98.58,7309.0,85.9728,86.1034,85.7465,85.8248,7309.0
2020-12-18 12:30:00,98.59,98.73,98.35,98.35,6877.0,85.8335,85.9554,85.6246,85.6246,6877.0
2020-12-18 13:00:00,98.26,98.42,98.24,98.39,6024.0,85.5462,85.6855,85.5288,85.6594,6024.0
2020-12-18 13:30:00,98.35,98.39,97.74,97.89,8513.0,85.6246,85.6594,85.0935,85.2241,8513.0
2020-12-18 14:00:00,97.73,97.74,97.25,97.36,7815.0,85.0848,85.0935,84.6669,84.7627,7815.0
2020-12-18 14:30:00,97.38,97.38,96.93,97.0,8145.0,84.7801,84.7801,84.3883,84.4493,8145.0
2020-12-18 15:00:00,96.94,97.13,96.61,96.63,14638.0,84.397,84.5624,84.1097,84.1271,14638.0
2020-12-18 15:30:00,96.63,96.8,95.92,96.53,138515.0,84.1271,84.2751,83.509,84.0401,138515.0
2020-12-21 09:30:00,94.87,96.2,94.73,95.94,29009.0,82.5949,83.7528,82.473,83.5264,29009.0
2020-12-21 10:00:00,95.94,96.18,95.54,95.65,22742.0,83.5264,83.7354,83.1782,83.2739,22742.0
2020-12-21 10:30:00,95.29,95.87,95.13,95.32,21790.0,82.9605,83.4655,82.8212,82.9866,21790.0
2020-12-21 11:00:00,95.33,96.11,95.32,95.8,32331.0,82.9953,83.6744,82.9866,83.4045,32331.0
2020-12-21 11:30:00,95.82,95.94,94.77,95.3,143331.0,83.4219,83.5264,82.5078,82.9692,143331.0
2020-12-21 12:00:00,95.3,95.83,95.21,95.64,16764.0,82.9692,83.4306,82.8909,83.2652,16764.0
2020-12-21 12:30:00,95.67,96.51,95.62,96.4,26949.0,83.2914,84.0227,83.2478,83.9269,26949.0
2020-12-21 13:00:00,96.35,96.5,96.19,96.46,11611.0,83.8834,84.014,83.7441,83.9791,11611.0
2020-12-21 13:30:00,96.5,96.77,96.45,96.66,11325.0,84.014,84.249,83.9704,84.1533,11325.0
2020-12-21 14:00:00,96.57,97.09,96.49,96.92,24723.0,84.0749,84.5276,84.0053,84.3796,24723.0
2020-12-21 14:30:00,96.91,96.96,96.58,96.64,15639.0,84.3709,84.4144,84.0836,84.1358,15639.0
2020-12-21 15:00:00,96.71,96.89,96.42,96.89,29871.0,84.1968,84.3535,83.9443,84.3535,29871.0
2020-12-21 15:30:00,96.82,97.3,96.54,97.23,72031.0,84.2926,84.7104,84.0488,84.6495,72031.0
2020-12-22 09:30:00,97.11,97.74,96.79,97.51,17731.0,84.545,85.0935,84.2664,84.8933,17731.0
2020-12-22 10:00:00,97.56,97.68,96.73,96.97,16823.0,84.9368,85.0413,84.2142,84.4231,16823.0
2020-12-22 10:30:00,96.96,97.19,96.9,97.16,9356.0,84.4144,84.6147,84.3622,84.5886,9356.0
2020-12-22 11:00:00,97.1,97.42,97.1,97.29,9264.0,84.5363,84.8149,84.5363,84.7017,9264.0
2020-12-22 11:30:00,97.32,97.55,97.18,97.25,13558.0,84.7279,84.9281,84.606,84.6669,13558.0
2020-12-22 12:00:00,97.15,97.4,97.14,97.31,6152.0,84.5799,84.7975,84.5711,84.7192,6152.0
2020-12-22 12:30:00,97.34,97.41,97.15,97.21,5860.0,84.7453,84.8062,84.5799,84.6321,5860.0
2020-12-22 13:00:00,97.22,97.29,97.13,97.26,8605.0,84.6408,84.7017,84.5624,84.6756,8605.0
2020-12-22 13:30:00,97.22,97.57,97.18,97.5,11881.0,84.6408,84.9455,84.606,84.8846,11881.0
2020-12-22 14:00:00,97.53,97.61,97.37,97.44,12551.0,84.9107,84.9803,84.7714,84.8323,12551.0
2020-12-22 14:30:00,97.52,97.73,97.52,97.72,20540.0,84.902,85.0848,84.902,85.0761,20540.0
2020-12-22 15:00:00,97.73,97.9,97.63,97.82,17308.0,85.0848,85.2328,84.9977,85.1632,17308.0
2020-12-22 15:30:00,97.8,98.42,97.64,98.13,106930.0,85.1458,85.6855,85.0065,85.4331,106930.0
2020-12-23 09:30:00,98.66,99.34,98.16,99.12,14406.0,85.8945,86.4865,85.4592,86.295,14406.0
2020-12-23 10:00:00,98.98,99.31,98.62,98.93,35682.0,86.1731,86.4604,85.8597,86.1295,35682.0
2020-12-23 10:30:00,98.91,99.08,98.26,98.3,19356.0,86.1121,86.2601,85.5462,85.5811,19356.0
2020-12-23 11:00:00,98.3,98.69,97.85,98.36,56725.0,85.5811,85.9206,85.1893,85.6333,56725.0
2020-12-23 11:30:00,98.28,98.47,98.17,98.17,11487.0,85.5636,85.7291,85.4679,85.4679,11487.0
2020-12-23 12:00:00,98.16,98.19,97.98,97.99,8939.0,85.4592,85.4853,85.3025,85.3112,8939.0
2020-12-23 12:30:00,97.99,97.99,97.64,97.93,14799.0,85.3112,85.3112,85.0065,85.2589,14799.0
2020-12-23 13:00:00,97.92,97.97,97.67,97.73,12140.0,85.2502,85.2938,85.0326,85.0848,12140.0
2020-12-23 13:30:00,97.77,97.78,97.29,97.36,12031.0,85.1196,85.1283,84.7017,84.7627,12031.0
2020-12-23 14:00:00,97.39,97.59,97.32,97.47,18323.0,84.7888,84.9629,84.7279,84.8585,18323.0
2020-12-23 14:30:00,97.48,97.49,97.16,97.25,12907.0,84.8672,84.8759,84.5886,84.6669,12907.0
2020-12-23 15:00:00,97.25,97.63,97.17,97.58,18911.0,84.6669,84.9977,84.5973,84.9542,18911.0
2020-12-23 15:30:00,97.58,97.76,97.34,97.35,103281.0,84.9542,85.1109,84.7453,84.754,103281.0
2020-12-24 09:30:00,97.58,97.91,97.2,97.61,10803.0,84.9542,85.2415,84.6234,84.9803,10803.0
2020-12-24 10:00:00,97.52,97.85,97.32,97.56,15288.0,84.902,85.1893,84.7279,84.9368,15288.0
2020-12-24 10:30:00,97.53,97.53,97.18,97.38,20722.0,84.9107,84.9107,84.606,84.7801,20722.0
2020-12-24 11:00:00,97.34,97.88,97.24,97.83,11082.0,84.7453,85.2154,84.6582,85.1719,11082.0
2020-12-24 11:30:00,97.81,97.93,97.66,97.89,12994.0,85.1545,85.2589,85.0239,85.2241,12994.0
2020-12-24 12:00:00,97.84,97.87,97.62,97.76,26445.0,85.1806,85.2067,84.989,85.1109,26445.0
2020-12-24 12:30:00,97.81,98.78,97.64,98.69,49118.0,85.1545,85.999,85.0065,85.9206,49118.0
2020-12-28 09:30:00,99.02,99.98,98.46,98.46,23540.0,86.2079,87.0437,85.7204,85.7204,23540.0
2020-12-28 10:00:00,98.7,98.92,98.27,98.66,33525.0,85.9293,86.1208,85.5549,85.8945,33525.0
2020-12-28 10:30:00,98.4,99.19,98.4,98.9,40140.0,85.6681,86.3559,85.6681,86.1034,40140.0
2020-12-28 11:00:00,98.84,99.25,98.52,99.25,26582.0,86.0512,86.4081,85.7726,86.4081,26582.0
2020-12-28 11:30:00,99.25,99.44,99.03,99.27,19704.0,86.4081,86.5736,86.2166,86.4256,19704.0
2020-12-28 12:00:00,99.27,99.34,99.25,99.25,7133.0,86.4256,86.4865,86.4081,86.4081,7133.0
2020-12-28 12:30:00,99.25,99.28,99.08,99.08,6755.0,86.4081,86.4343,86.2601,86.2601,6755.0
2020-12-28 13:00:00,99.08,99.12,98.91,98.94,4407.0,86.2601,86.295,86.1121,86.1382,4407.0
2020-12-28 13:30:00,98.93,99.34,98.93,99.34,6017.0,86.1295,86.4865,86.1295,86.4865,6017.0
2020-12-28 14:00:00,99.38,99.45,99.25,99.25,6412.0,86.5213,86.5823,86.4081,86.4081,6412.0
2020-12-28 14:30:00,99.29,99.29,98.83,98.83,10416.0,86.443,86.443,86.0425,86.0425,10416.0
2020-12-28 15:00:00,98.8,98.98,98.58,98.68,18967.0,86.0164,86.1731,85.8248,85.9119,18967.0
2020-12-28 15:30:00,98.59,99.41,98.5,99.15,65553.0,85.8335,86.5474,85.7552,86.3211,65553.0
2020-12-29 09:30:00,99.39,100.24,98.67,98.7,20841.0,86.53,87.27,85.9032,85.9293,20841.0
2020-12-29 10:00:00,98.72,99.07,98.33,98.33,14945.0,85.9467,86.2514,85.6072,85.6072,14945.0
2020-12-29 10:30:00,98.35,98.51,97.99,98.5,9052.0,85.6246,85.7639,85.3112,85.7552,9052.0
2020-12-29 11:00:00,98.53,98.53,97.94,98.36,5055.0,85.7813,85.7813,85.2676,85.6333,5055.0
2020-12-29 11:30:00,98.56,98.87,98.44,98.66,6068.0,85.8074,86.0773,85.7029,85.8945,6068.0
2020-12-29 12:00:00,98.7,98.95,98.64,98.72,9610.0,85.9293,86.147,85.8771,85.9467,9610.0
2020-12-29 12:30:00,98.71,98.78,98.26,98.26,8111.0,85.938,85.999,85.5462,85.5462,8111.0
2020-12-29 13:00:00,98.49,98.98,98.39,98.87,7347.0,85.7465,86.1731,85.6594,86.0773,7347.0
2020-12-29 13:30:00,98.9,98.9,98.64,98.82,9259.0,86.1034,86.1034,85.8771,86.0338,9259.0
2020-12-29 14:00:00,98.76,98.82,98.69,98.76,10753.0,85.9815,86.0338,85.9206,85.9815,10753.0
2020-12-29 14:30:00,98.73,98.8,98.55,98.7,8397.0,85.9554,86.0164,85.7987,85.9293,8397.0
2020-12-29 15:00:00,98.7,99.1,98.65,98.99,33123.0,85.9293,86.2775,85.8858,86.1818,33123.0
2020-12-29 15:30:00,98.97,98.97,98.51,98.54,69974.0,86.1644,86.1644,85.7639,85.79,69974.0
2020-12-30 09:30:00,98.48,99.75,98.48,99.07,24856.0,85.7378,86.8434,85.7378,86.2514,24856.0
2020-12-30 10:00:00,99.07,99.28,98.9,99.08,12939.0,86.2514,86.4343,86.1034,86.2601,12939.0
2020-12-30 10:30:00,99.0,99.3,98.62,98.84,23115.0,86.1905,86.4517,85.8597,86.0512,23115.0
2020-12-30 11:00:00,98.71,99.05,98.68,98.98,12141.0,85.938,86.234,85.9119,86.1731,12141.0
2020-12-30 11:30:00,98.9,98.99,98.68,98.82,6885.0,86.1034,86.1818,85.9119,86.0338,6885.0
2020-12-30 12:00:00,98.82,99.02,98.71,98.99,13317.0,86.0338,86.2079,85.938,86.1818,13317.0
2020-12-30 12:30:00,98.93,99.05,98.89,98.92,14714.0,86.1295,86.234,86.0947,86.1208,14714.0
2020-12-30 13:00:00,98.93,98.98,98.64,98.7,8339.0,86.1295,86.1731,85.8771,85.9293,8339.0
2020-12-30 13:30:00,98.75,98.82,98.66,98.68,7944.0,85.9728,86.0338,85.8945,85.9119,7944.0
2020-12-30 14:00:00,98.62,98.78,98.51,98.53,12819.0,85.8597,85.999,85.7639,85.7813,12819.0
2020-12-30 14:30:00,98.52,98.86,98.43,98.84,16656.0,85.7726,86.0686,85.6942,86.0512,16656.0
2020-12-30 15:00:00,98.82,98.86,98.12,98.22,23439.0,86.0338,86.0686,85.4243,85.5114,23439.0
2020-12-30 15:30:00,98.28,98.87,97.98,98.74,94388.0,85.5636,86.0773,85.3025,85.9641,94388.0
2020-12-31 09:30:00,98.86,98.86,97.44,98.18,13645.0,86.0686,86.0686,84.8323,85.4766,13645.0
2020-12-31 10:00:00,98.08,98.18,97.68,97.84,8844.0,85.3895,85.4766,85.0413,85.1806,8844.0
2020-12-31 10:30:00,97.78,98.47,97.74,98.47,14370.0,85.1283,85.7291,85.0935,85.7291,14370.0
2020-12-31 11:00:00,98.45,98.57,98.2,98.25,8373.0,85.7117,85.8161,85.494,85.5375,8373.0
2020-12-31 11:30:00,98.21,98.49,98.17,98.43,10016.0,85.5027,85.7465,85.4679,85.6942,10016.0
2020-12-31 12:00:00,98.53,98.57,98.27,98.41,9798.0,85.7813,85.8161,85.5549,85.6768,9798.0
2020-12-31 12:30:00,98.37,98.45,98.21,98.45,7181.0,85.642,85.7117,85.5027,85.7117,7181.0
2020-12-31 13:00:00,98.47,98.59,98.47,98.55,6361.0,85.7291,85.8335,85.7291,85.7987,6361.0
2020-12-31 13:30:00,98.59,98.89,98.57,98.89,11454.0,85.8335,86.0947,85.8161,86.0947,11454.0
2020-12-31 14:00:00,98.89,99.16,98.89,99.11,10031.0,86.0947,86.3298,86.0947,86.2863,10031.0
2020-12-31 14:30:00,99.11,99.33,99.07,99.29,12209.0,86.2863,86.4778,86.2514,86.443,12209.0
2020-12-31 15:00:00,99.31,99.88,99.25,99.34,28021.0,86.4604,86.9566,86.4081,86.4865,28021.0
2020-12-31 15:30:00,99.36,100.22,99.1,99.98,59175.0,86.5039,87.2526,86.2775,87.0437,59175.0
2021-01-04 09:30:00,99.78,100.15,98.22,98.68,26922.0,86.8696,87.1917,85.5114,85.9119,26922.0
2021-01-04 10:00:00,98.76,98.88,97.75,97.76,22395.0,85.9815,86.086,85.1022,85.1109,22395.0
2021-01-04 10:30:00,97.82,97.82,96.63,97.13,20212.0,85.1632,85.1632,84.1271,84.5624,20212.0
2021-01-04 11:00:00,97.19,97.34,96.74,97.17,6404.0,84.6147,84.7453,84.2229,84.5973,6404.0
2021-01-04 11:30:00,97.1,97.18,96.58,96.72,9163.0,84.5363,84.606,84.0836,84.2055,9163.0
2021-01-04 12:00:00,96.56,97.08,96.39,96.76,12138.0,84.0662,84.5189,83.9182,84.2403,12138.0
2021-01-04 12:30:00,96.9,97.03,96.71,96.78,9843.0,84.3622,84.4754,84.1968,84.2577,9843.0
2021-01-04 13:00:00,96.78,97.36,96.6,97.14,8009.0,84.2577,84.7627,84.101,84.5711,8009.0
2021-01-04 13:30:00,97.12,97.12,96.71,96.71,15187.0,84.5537,84.5537,84.1968,84.1968,15187.0
2021-01-04 14:00:00,96.65,96.76,96.29,96.51,10044.0,84.1446,84.2403,83.8311,84.0227,10044.0
2021-01-04 14:30:00,96.44,96.5,96.12,96.5,13869.0,83.9617,84.014,83.6831,84.014,13869.0
2021-01-04 15:00:00,96.48,96.64,96.23,96.45,23631.0,83.9965,84.1358,83.7789,83.9704,23631.0
2021-01-04 15:30:00,96.41,97.11,96.23,96.46,117409.0,83.9356,84.545,83.7789,83.9791,117409.0
2021-01-05 09:30:00,96.3,97.02,95.36,95.57,62756.0,83.8398,84.4667,83.0215,83.2043,62756.0
2021-01-05 10:00:00,95.72,96.44,94.59,95.45,45789.0,83.3349,83.9617,82.3511,83.0998,45789.0
2021-01-05 10:30:00,95.53,95.67,95.03,95.32,82678.0,83.1695,83.2914,82.7342,82.9866,82678.0
2021-01-05 11:00:00,95.33,95.59,95.11,95.47,17502.0,82.9953,83.2217,82.8038,83.1172,17502.0
2021-01-05 11:30:00,95.47,96.17,95.46,95.97,17876.0,83.1172,83.7267,83.1085,83.5525,17876.0
2021-01-05 12:00:00,95.97,96.16,95.5,95.63,20382.0,83.5525,83.718,83.1433,83.2565,20382.0
2021-01-05 12:30:00,95.63,95.97,95.6,95.79,21281.0,83.2565,83.5525,83.2304,83.3958,21281.0
2021-01-05 13:00:00,95.81,95.85,95.43,95.44,14757.0,83.4132,83.4481,83.0824,83.0911,14757.0
2021-01-05 13:30:00,95.45,95.7,95.38,95.62,13462.0,83.0998,83.3175,83.0389,83.2478,13462.0
2021-01-05 14:00:00,95.6,96.07,95.59,96.02,16515.0,83.2304,83.6396,83.2217,83.5961,16515.0
2021-01-05 14:30:00,96.07,96.07,95.73,95.76,19587.0,83.6396,83.6396,83.3436,83.3697,19587.0
2021-01-05 15:00:00,95.76,95.93,95.53,95.57,29382.0,83.3697,83.5177,83.1695,83.2043,29382.0
2021-01-05 15:30:00,95.62,96.05,95.39,95.56,72808.0,83.2478,83.6222,83.0476,83.1956,72808.0
2021-01-06 09:30:00,95.94,96.28,95.56,95.97,19198.0,83.5264,83.8224,83.1956,83.5525,19198.0
2021-01-06 10:00:00,96.08,96.32,95.49,95.67,40542.0,83.6483,83.8572,83.1346,83.2914,40542.0
2021-01-06 10:30:00,95.68,96.34,95.35,96.05,14273.0,83.3001,83.8747,83.0128,83.6222,14273.0
2021-01-06 11:00:00,96.06,96.61,96.03,96.56,27705.0,83.6309,84.1097,83.6048,84.0662,27705.0
2021-01-06 11:30:00,96.47,96.82,96.31,96.51,32849.0,83.9878,84.2926,83.8485,84.0227,32849.0
2021-01-06 12:00:00,96.51,96.59,96.34,96.47,15097.0,84.0227,84.0923,83.8747,83.9878,15097.0
2021-01-06 12:30:00,96.44,96.8,96.44,96.77,21251.0,83.9617,84.2751,83.9617,84.249,21251.0
2021-01-06 13:00:00,96.77,97.3,96.72,97.0,51097.0,84.249,84.7104,84.2055,84.4493,51097.0
2021-01-06 13:30:00,97.0,97.41,96.86,97.34,30583.0,84.4493,84.8062,84.3274,84.7453,30583.0
2021-01-06 14:00:00,97.37,97.69,97.25,97.54,26245.0,84.7714,85.05,84.6669,84.9194,26245.0
2021-01-06 14:30:00,97.48,97.66,96.96,97.41,40025.0,84.8672,85.0239,84.4144,84.8062,40025.0
2021-01-06 15:00:00,97.27,98.25,97.18,98.04,51852.0,84.6843,85.5375,84.606,85.3547,51852.0
2021-01-06 15:30:00,98.12,98.4,97.77,98.13,140169.0,85.4243,85.6681,85.1196,85.4331,140169.0
2021-01-07 09:30:00,98.03,98.08,96.75,97.71,22766.0,85.346,85.3895,84.2316,85.0674,22766.0
2021-01-07 10:00:00,97.95,98.21,97.56,97.8,9276.0,85.2763,85.5027,84.9368,85.1458,9276.0
2021-01-07 10:30:00,97.85,98.0,97.06,97.06,10194.0,85.1893,85.3199,84.5015,84.5015,10194.0
2021-01-07 11:00:00,97.15,97.46,96.98,96.98,8468.0,84.5799,84.8497,84.4319,84.4319,8468.0
2021-01-07 11:30:00,97.15,97.33,96.84,97.19,22898.0,84.5799,84.7366,84.31,84.6147,22898.0
2021-01-07 12:00:00,97.13,97.16,96.69,96.69,22637.0,84.5624,84.5886,84.1794,84.1794,22637.0
2021-01-07 12:30:00,96.63,96.76,96.34,96.44,15272.0,84.1271,84.2403,83.8747,83.9617,15272.0
2021-01-07 13:00:00,96.46,96.64,96.23,96.25,9078.0,83.9791,84.1358,83.7789,83.7963,9078.0
2021-01-07 13:30:00,96.27,96.73,96.1,96.68,51254.0,83.8137,84.2142,83.6657,84.1707,51254.0
2021-01-07 14:00:00,96.68,97.05,96.62,96.85,7756.0,84.1707,84.4928,84.1184,84.3187,7756.0
2021-01-07 14:30:00,96.92,97.06,96.72,97.0,9477.0,84.3796,84.5015,84.2055,84.4493,9477.0
2021-01-07 15:00:00,97.05,97.05,96.58,96.58,18091.0,84.4928,84.4928,84.0836,84.0836,18091.0
2021-01-07 15:30:00,96.55,96.94,96.3,96.72,62318.0,84.0575,84.397,83.8398,84.2055,62318.0
2021-01-08 09:30:00,96.79,97.17,96.42,96.75,15708.0,84.2664,84.5973,83.9443,84.2316,15708.0
2021-01-08 10:00:00,97.0,97.25,96.51,96.67,15897.0,84.4493,84.6669,84.0227,84.162,15897.0
2021-01-08 10:30:00,96.55,96.85,96.42,96.73,11491.0,84.0575,84.3187,83.9443,84.2142,11491.0
2021-01-08 11:00:00,96.76,96.8,96.15,96.15,15706.0,84.2403,84.2751,83.7092,83.7092,15706.0
2021-01-08 11:30:00,96.12,96.15,95.88,96.11,13281.0,83.6831,83.7092,83.4742,83.6744,13281.0
2021-01-08 12:00:00,96.15,96.34,95.87,96.26,23163.0,83.7092,83.8747,83.4655,83.805,23163.0
2021-01-08 12:30:00,96.26,96.34,96.09,96.23,9089.0,83.805,83.8747,83.657,83.7789,9089.0
2021-01-08 13:00:00,96.19,96.4,96.15,96.25,12964.0,83.7441,83.9269,83.7092,83.7963,12964.0
2021-01-08 13:30:00,96.33,96.33,95.86,95.93,14218.0,83.866,83.866,83.4568,83.5177,14218.0
2021-01-08 14:00:00,95.94,96.46,95.93,96.36,10086.0,83.5264,83.9791,83.5177,83.8921,10086.0
2021-01-08 14:30:00,96.38,96.58,96.22,96.54,10607.0,83.9095,84.0836,83.7702,84.0488,10607.0
2021-01-08 15:00:00,96.56,96.72,96.44,96.55,10418.0,84.0662,84.2055,83.9617,84.0575,10418.0
2021-01-08 15:30:00,96.5,96.8,96.33,96.79,62623.0,84.014,84.2751,83.866,84.2664,62623.0
2021-01-11 09:30:00,96.1,97.05,96.09,96.29,26922.0,83.6657,84.4928,83.657,83.8311,26922.0
2021-01-11 10:00:00,96.11,96.78,95.89,96.66,33025.0,83.6744,84.2577,83.4829,84.1533,33025.0
2021-01-11 10:30:00,96.66,96.66,96.1,96.31,27771.0,84.1533,84.1533,83.6657,83.8485,27771.0
2021-01-11 11:00:00,96.3,96.47,96.23,96.25,14104.0,83.8398,83.9878,83.7789,83.7963,14104.0
2021-01-11 11:30:00,96.23,96.36,96.16,96.21,22626.0,83.7789,83.8921,83.718,83.7615,22626.0
2021-01-11 12:00:00,96.21,96.21,95.98,96.01,7322.0,83.7615,83.7615,83.5612,83.5874,7322.0
2021-01-11 12:30:00,95.95,96.16,95.94,96.0,8566.0,83.5351,83.718,83.5264,83.5787,8566.0
2021-01-11 13:00:00,96.0,96.26,96.0,96.14,9394.0,83.5787,83.805,83.5787,83.7005,9394.0
2021-01-11 13:30:00,96.14,96.2,95.89,95.97,15008.0,83.7005,83.7528,83.4829,83.5525,15008.0
2021-01-11 14:00:00,95.93,96.18,95.93,96.11,13505.0,83.5177,83.7354,83.5177,83.6744,13505.0
2021-01-11 14:30:00,96.1,96.3,96.06,96.23,31524.0,83.6657,83.8398,83.6309,83.7789,31524.0
2021-01-11 15:00:00,96.16,96.31,96.13,96.22,14920.0,83.718,83.8485,83.6918,83.7702,14920.0
2021-01-11 15:30:00,96.21,96.33,95.93,96.07,152471.0,83.7615,83.866,83.5177,83.6396,152471.0
2021-01-12 09:30:00,95.71,96.13,95.02,95.86,10157.0,83.3262,83.6918,82.7255,83.4568,10157.0
2021-01-12 10:00:00,95.91,96.46,95.81,96.4,28578.0,83.5003,83.9791,83.4132,83.9269,28578.0
2021-01-12 10:30:00,96.32,96.71,95.84,96.22,18696.0,83.8572,84.1968,83.4394,83.7702,18696.0
2021-01-12 11:00:00,96.25,96.6,96.19,96.41,22168.0,83.7963,84.101,83.7441,83.9356,22168.0
2021-01-12 11:30:00,96.39,96.4,95.78,95.83,10333.0,83.9182,83.9269,83.3871,83.4306,10333.0
2021-01-12 12:00:00,95.83,96.02,95.69,95.81,20770.0,83.4306,83.5961,83.3088,83.4132,20770.0
2021-01-12 12:30:00,95.73,96.01,95.63,95.87,16902.0,83.3436,83.5874,83.2565,83.4655,16902.0
2021-01-12 13:00:00,95.79,96.07,95.68,96.02,28875.0,83.3958,83.6396,83.3001,83.5961,28875.0
2021-01-12 13:30:00,95.98,96.16,95.93,96.06,55302.0,83.5612,83.718,83.5177,83.6309,55302.0
2021-01-12 14:00:00,96.06,96.49,96.05,96.2,41022.0,83.6309,84.0053,83.6222,83.7528,41022.0
2021-01-12 14:30:00,96.2,96.43,96.1,96.34,57413.0,83.7528,83.953,83.6657,83.8747,57413.0
2021-01-12 15:00:00,96.34,96.66,96.21,96.6,87351.0,83.8747,84.1533,83.7615,84.101,87351.0
2021-01-12 15:30:00,96.65,96.87,96.46,96.61,234165.0,84.1446,84.3361,83.9791,84.1097,234165.0
2021-01-13 09:30:00,96.59,97.95,96.01,96.97,51538.0,84.0923,85.2763,83.5874,84.4231,51538.0
2021-01-13 10:00:00,96.81,96.9,96.36,96.83,28265.0,84.2838,84.3622,83.8921,84.3013,28265.0
2021-01-13 10:30:00,96.89,97.1,96.59,96.71,27959.0,84.3535,84.5363,84.0923,84.1968,27959.0
2021-01-13 11:00:00,96.73,96.81,96.21,96.49,61143.0,84.2142,84.2838,83.7615,84.0053,61143.0
2021-01-13 11:30:00,96.54,97.14,96.42,96.99,24832.0,84.0488,84.5711,83.9443,84.4406,24832.0
2021-01-13 12:00:00,96.87,97.01,96.78,96.81,24137.0,84.3361,84.458,84.2577,84.2838,24137.0
2021-01-13 12:30:00,96.69,97.32,96.61,97.31,18389.0,84.1794,84.7279,84.1097,84.7192,18389.0
2021-01-13 13:00:00,97.17,97.24,96.87,96.95,22588.0,84.5973,84.6582,84.3361,84.4057,22588.0
2021-01-13 13:30:00,96.95,97.21,96.86,97.0,39549.0,84.4057,84.6321,84.3274,84.4493,39549.0
2021-01-13 14:00:00,97.03,97.27,97.0,97.09,72422.0,84.4754,84.6843,84.4493,84.5276,72422.0
2021-01-13 14:30:00,97.14,97.24,96.91,97.14,39844.0,84.5711,84.6582,84.3709,84.5711,39844.0
2021-01-13 15:00:00,97.18,97.33,96.86,97.22,60608.0,84.606,84.7366,84.3274,84.6408,60608.0
2021-01-13 15:30:00,97.22,97.42,96.91,97.09,162777.0,84.6408,84.8149,84.3709,84.5276,162777.0
2021-01-14 09:30:00,97.89,97.89,97.13,97.13,15670.0,85.2241,85.2241,84.5624,84.5624,15670.0
2021-01-14 10:00:00,97.14,97.97,97.02,97.97,15490.0,84.5711,85.2938,84.4667,85.2938,15490.0
2021-01-14 10:30:00,97.97,98.15,97.73,98.15,14833.0,85.2938,85.4505,85.0848,85.4505,14833.0
2021-01-14 11:00:00,98.18,98.65,98.12,98.63,23419.0,85.4766,85.8858,85.4243,85.8684,23419.0
2021-01-14 11:30:00,98.66,98.89,98.56,98.73,6846.0,85.8945,86.0947,85.8074,85.9554,6846.0
2021-01-14 12:00:00,98.75,99.36,98.7,99.3,20642.0,85.9728,86.5039,85.9293,86.4517,20642.0
2021-01-14 12:30:00,99.28,99.6,99.28,99.44,17534.0,86.4343,86.7129,86.4343,86.5736,17534.0
2021-01-14 13:00:00,99.42,99.44,98.93,99.02,11660.0,86.5561,86.5736,86.1295,86.2079,11660.0
2021-01-14 13:30:00,98.94,99.21,98.94,99.06,13001.0,86.1382,86.3733,86.1382,86.2427,13001.0
2021-01-14 14:00:00,99.1,99.1,98.8,98.92,9891.0,86.2775,86.2775,86.0164,86.1208,9891.0
2021-01-14 14:30:00,99.06,99.52,99.02,99.32,24107.0,86.2427,86.6432,86.2079,86.4691,24107.0
2021-01-14 15:00:00,99.35,99.38,99.11,99.27,15421.0,86.4952,86.5213,86.2863,86.4256,15421.0
2021-01-14 15:30:00,99.21,99.36,99.05,99.21,90017.0,86.3733,86.5039,86.234,86.3733,90017.0
2021-01-15 09:30:00,98.88,99.53,98.27,99.23,24027.0,86.086,86.6519,85.5549,86.3907,24027.0
2021-01-15 10:00:00,99.48,99.65,99.09,99.27,15511.0,86.6084,86.7564,86.2688,86.4256,15511.0
2021-01-15 10:30:00,99.37,99.65,99.12,99.41,18689.0,86.5126,86.7564,86.295,86.5474,18689.0
2021-01-15 11:00:00,99.44,99.86,99.22,99.8,18806.0,86.5736,86.9392,86.382,86.887,18806.0
2021-01-15 11:30:00,99.8,100.45,99.79,100.4,19016.0,86.887,87.4529,86.8783,87.4093,19016.0
2021-01-15 12:00:00,100.4,100.69,100.38,100.58,19966.0,87.4093,87.6618,87.3919,87.5661,19966.0
2021-01-15 12:30:00,100.48,100.53,100.17,100.53,15934.0,87.479,87.5225,87.2091,87.5225,15934.0
2021-01-15 13:00:00,100.52,100.52,100.14,100.29,17045.0,87.5138,87.5138,87.183,87.3136,17045.0
2021-01-15 13:30:00,100.22,100.43,100.01,100.05,14489.0,87.2526,87.4355,87.0698,87.1046,14489.0
2021-01-15 14:00:00,100.03,100.37,100.02,100.34,14179.0,87.0872,87.3832,87.0785,87.3571,14179.0
2021-01-15 14:30:00,100.37,100.73,100.37,100.73,15590.0,87.3832,87.6966,87.3832,87.6966,15590.0
2021-01-15 15:00:00,100.75,101.32,100.7,101.02,25555.0,87.7141,88.2103,87.6705,87.9491,25555.0
2021-01-15 15:30:00,101.01,101.09,100.37,100.56,105058.0,87.9404,88.0101,87.3832,87.5486,105058.0
2021-01-19 09:30:00,100.79,100.87,100.23,100.57,20999.0,87.7489,87.8185,87.2613,87.5573,20999.0
2021-01-19 10:00:00,100.57,100.9,99.92,100.41,29824.0,87.5573,87.8446,86.9914,87.418,29824.0
2021-01-19 10:30:00,100.44,100.56,99.94,100.27,16234.0,87.4442,87.5486,87.0089,87.2962,16234.0
2021-01-19 11:00:00,100.27,100.3,99.77,100.3,21075.0,87.2962,87.3223,86.8609,87.3223,21075.0
2021-01-19 11:30:00,100.25,100.29,99.81,100.11,16539.0,87.2787,87.3136,86.8957,87.1569,16539.0
2021-01-19 12:00:00,100.14,100.47,100.13,100.3,17389.0,87.183,87.4703,87.1743,87.3223,17389.0
2021-01-19 12:30:00,100.32,100.33,99.93,100.15,14344.0,87.3397,87.3484,87.0002,87.1917,14344.0
2021-01-19 13:00:00,100.19,100.19,99.65,99.75,15501.0,87.2265,87.2265,86.7564,86.8434,15501.0
2021-01-19 13:30:00,99.78,99.91,99.67,99.76,20999.0,86.8696,86.9827,86.7738,86.8522,20999.0
2021-01-19 14:00:00,99.78,99.91,99.71,99.86,16829.0,86.8696,86.9827,86.8086,86.9392,16829.0
2021-01-19 14:30:00,99.91,99.91,99.66,99.67,16510.0,86.9827,86.9827,86.7651,86.7738,16510.0
2021-01-19 15:00:00,99.68,99.93,99.62,99.78,22569.0,86.7825,87.0002,86.7303,86.8696,22569.0
2021-01-19 15:30:00,99.78,100.05,99.75,99.83,109060.0,86.8696,87.1046,86.8434,86.9131,109060.0
2021-01-20 09:30:00,99.87,100.4,99.25,100.2,11388.0,86.9479,87.4093,86.4081,87.2352,11388.0
2021-01-20 10:00:00,100.2,100.72,99.92,100.29,21081.0,87.2352,87.6879,86.9914,87.3136,21081.0
2021-01-20 10:30:00,100.38,101.12,100.31,100.82,23982.0,87.3919,88.0362,87.331,87.775,23982.0
2021-01-20 11:00:00,100.81,101.44,100.65,101.23,23383.0,87.7663,88.3148,87.627,88.1319,23383.0
2021-01-20 11:30:00,101.2,101.73,101.2,101.69,18975.0,88.1058,88.5673,88.1058,88.5324,18975.0
2021-01-20 12:00:00,101.75,102.53,101.68,102.5,16786.0,88.5847,89.2637,88.5237,89.2376,16786.0
2021-01-20 12:30:00,102.48,102.7,102.24,102.54,21271.0,89.2202,89.4117,89.0113,89.2724,21271.0
2021-01-20 13:00:00,102.59,102.91,102.59,102.65,13903.0,89.316,89.5946,89.316,89.3682,13903.0
2021-01-20 13:30:00,102.53,102.61,102.08,102.3,21417.0,89.2637,89.3334,88.872,89.0635,21417.0
2021-01-20 14:00:00,102.23,102.56,102.1,102.33,13927.0,89.0026,89.2899,88.8894,89.0896,13927.0
2021-01-20 14:30:00,102.32,102.63,102.25,102.53,18022.0,89.0809,89.3508,89.02,89.2637,18022.0
2021-01-20 15:00:00,102.57,102.74,102.47,102.48,25494.0,89.2986,89.4466,89.2115,89.2202,25494.0
2021-01-20 15:30:00,102.44,102.83,102.43,102.64,120280.0,89.1854,89.5249,89.1767,89.3595,120280.0
2021-01-21 09:30:00,101.97,102.0,100.7,100.91,31337.0,88.7762,88.8023,87.6705,87.8534,31337.0
2021-01-21 10:00:00,100.94,101.72,100.83,101.64,10712.0,87.8795,88.5585,87.7837,88.4889,10712.0
2021-01-21 10:30:00,101.59,102.0,101.58,101.6,9109.0,88.4454,88.8023,88.4367,88.4541,9109.0
2021-01-21 11:00:00,101.52,101.58,101.16,101.48,12284.0,88.3844,88.4367,88.071,88.3496,12284.0
2021-01-21 11:30:00,101.62,101.76,101.43,101.62,9052.0,88.4715,88.5934,88.3061,88.4715,9052.0
2021-01-21 12:00:00,101.69,102.15,101.65,101.93,19370.0,88.5324,88.9329,88.4976,88.7414,19370.0
2021-01-21 12:30:00,101.89,101.89,101.57,101.83,9529.0,88.7066,88.7066,88.428,88.6543,9529.0
2021-01-21 13:00:00,101.82,101.84,101.5,101.71,11578.0,88.6456,88.663,88.367,88.5498,11578.0
2021-01-21 13:30:00,101.7,102.25,101.68,102.2,10284.0,88.5411,89.02,88.5237,88.9764,10284.0
2021-01-21 14:00:00,102.25,102.65,102.22,102.63,10846.0,89.02,89.3682,88.9939,89.3508,10846.0
2021-01-21 14:30:00,102.66,102.74,102.31,102.32,18790.0,89.3769,89.4466,89.0722,89.0809,18790.0
2021-01-21 15:00:00,102.32,102.57,102.26,102.42,12173.0,89.0809,89.2986,89.0287,89.168,12173.0
2021-01-21 15:30:00,102.4,102.69,102.4,102.57,62369.0,89.1506,89.403,89.1506,89.2986,62369.0
2021-01-22 09:30:00,102.11,102.2,101.12,101.99,40623.0,88.8981,88.9764,88.0362,88.7936,40623.0
2021-01-22 10:00:00,101.99,102.86,101.98,102.48,31813.0,88.7936,89.551,88.7849,89.2202,31813.0
2021-01-22 10:30:00,102.58,102.76,102.23,102.76,19341.0,89.3073,89.464,89.0026,89.464,19341.0
2021-01-22 11:00:00,102.64,102.64,102.23,102.27,15387.0,89.3595,89.3595,89.0026,89.0374,15387.0
2021-01-22 11:30:00,102.24,102.66,102.12,102.47,10067.0,89.0113,89.3769,88.9068,89.2115,10067.0
2021-01-22 12:00:00,102.44,102.55,102.25,102.37,7597.0,89.1854,89.2812,89.02,89.1244,7597.0
2021-01-22 12:30:00,102.38,102.48,102.18,102.48,10048.0,89.1332,89.2202,88.959,89.2202,10048.0
2021-01-22 13:00:00,102.51,102.6,102.39,102.6,8544.0,89.2463,89.3247,89.1419,89.3247,8544.0
2021-01-22 13:30:00,102.64,102.64,102.37,102.4,9991.0,89.3595,89.3595,89.1244,89.1506,9991.0
2021-01-22 14:00:00,102.31,102.44,102.21,102.44,5924.0,89.0722,89.1854,88.9851,89.1854,5924.0
2021-01-22 14:30:00,102.45,102.64,102.34,102.6,14769.0,89.1941,89.3595,89.0983,89.3247,14769.0
2021-01-22 15:00:00,102.51,102.81,102.45,102.81,11566.0,89.2463,89.5075,89.1941,89.5075,11566.0
2021-01-22 15:30:00,102.77,102.79,102.49,102.52,56762.0,89.4727,89.4901,89.2289,89.255,56762.0
2021-01-25 09:30:00,102.17,102.18,101.25,101.67,20564.0,88.9503,88.959,88.1494,88.515,20564.0
2021-01-25 10:00:00,101.39,103.0,101.39,102.9,10093.0,88.2712,89.6729,88.2712,89.5859,10093.0
2021-01-25 10:30:00,102.98,103.2,102.76,102.85,8329.0,89.6555,89.8471,89.464,89.5423,8329.0
2021-01-25 11:00:00,102.69,102.87,102.23,102.4,8202.0,89.403,89.5598,89.0026,89.1506,8202.0
2021-01-25 11:30:00,102.37,102.67,102.2,102.45,8217.0,89.1244,89.3856,88.9764,89.1941,8217.0
2021-01-25 12:00:00,102.49,102.67,102.43,102.48,5962.0,89.2289,89.3856,89.1767,89.2202,5962.0
2021-01-25 12:30:00,102.42,102.76,102.37,102.58,5408.0,89.168,89.464,89.1244,89.3073,5408.0
2021-01-25 13:00:00,102.61,102.89,102.57,102.86,6969.0,89.3334,89.5772,89.2986,89.551,6969.0
2021-01-25 13:30:00,102.82,102.92,102.4,102.44,6241.0,89.5162,89.6033,89.1506,89.1854,6241.0
2021-01-25 14:00:00,102.46,102.8,102.17,102.57,19248.0,89.2028,89.4988,88.9503,89.2986,19248.0
2021-01-25 14:30:00,102.6,103.11,102.59,103.0,20876.0,89.3247,89.7687,89.316,89.6729,20876.0
2021-01-25 15:00:00,103.01,103.1,102.35,102.56,31213.0,89.6816,89.76,89.107,89.2899,31213.0
2021-01-25 15:30:00,102.58,102.75,102.27,102.71,66753.0,89.3073,89.4553,89.0374,89.4205,66753.0
2021-01-26 09:30:00,102.61,103.87,102.34,103.39,21271.0,89.3334,90.4304,89.0983,90.0125,21271.0
2021-01-26 10:00:00,103.37,103.92,102.8,103.01,17745.0,89.9951,90.4739,89.4988,89.6816,17745.0
2021-01-26 10:30:00,103.13,103.22,102.6,102.71,7111.0,89.7861,89.8645,89.3247,89.4205,7111.0
2021-01-26 11:00:00,102.69,103.23,102.67,103.23,8226.0,89.403,89.8732,89.3856,89.8732,8226.0
2021-01-26 11:30:00,103.15,103.17,102.68,103.03,6938.0,89.8035,89.8209,89.3943,89.699,6938.0
2021-01-26 12:00:00,103.04,103.47,103.0,103.43,15423.0,89.7078,90.0821,89.6729,90.0473,15423.0
2021-01-26 12:30:00,103.37,103.41,103.08,103.28,6825.0,89.9951,90.0299,89.7426,89.9167,6825.0
2021-01-26 13:00:00,103.28,103.4,103.24,103.29,9636.0,89.9167,90.0212,89.8819,89.9254,9636.0
2021-01-26 13:30:00,103.32,103.51,103.26,103.29,11405.0,89.9515,90.1169,89.8993,89.9254,11405.0
2021-01-26 14:00:00,103.29,103.56,103.23,103.54,15231.0,89.9254,90.1605,89.8732,90.1431,15231.0
2021-01-26 14:30:00,103.54,103.92,103.47,103.92,14836.0,90.1431,90.4739,90.0821,90.4739,14836.0
2021-01-26 15:00:00,103.93,104.04,103.78,103.89,15985.0,90.4826,90.5784,90.352,90.4478,15985.0
2021-01-26 15:30:00,103.84,104.04,103.36,103.52,79964.0,90.4042,90.5784,89.9864,90.1256,79964.0
2021-01-27 09:30:00,103.07,104.79,103.07,103.78,32714.0,89.7339,91.2313,89.7339,90.352,32714.0
2021-01-27 10:00:00,103.9,103.9,101.94,102.25,19440.0,90.4565,90.4565,88.7501,89.02,19440.0
2021-01-27 10:30:00,102.45,102.74,102.05,102.06,11397.0,89.1941,89.4466,88.8458,88.8546,11397.0
2021-01-27 11:00:00,102.15,102.2,101.6,101.95,13014.0,88.9329,88.9764,88.4541,88.7588,13014.0
2021-01-27 11:30:00,102.02,102.22,101.65,101.66,17499.0,88.8197,88.9939,88.4976,88.5063,17499.0
2021-01-27 12:00:00,101.66,102.01,101.5,101.96,9876.0,88.5063,88.811,88.367,88.7675,9876.0
2021-01-27 12:30:00,101.9,102.59,101.75,102.5,17725.0,88.7153,89.316,88.5847,89.2376,17725.0
2021-01-27 13:00:00,102.54,102.98,102.41,102.41,14783.0,89.2724,89.6555,89.1593,89.1593,14783.0
2021-01-27 13:30:00,102.39,102.54,102.15,102.34,35893.0,89.1419,89.2724,88.9329,89.0983,35893.0
2021-01-27 14:00:00,102.42,102.5,102.1,102.1,8228.0,89.168,89.2376,88.8894,88.8894,8228.0
2021-01-27 14:30:00,102.12,102.17,101.38,101.54,14776.0,88.9068,88.9503,88.2625,88.4018,14776.0
2021-01-27 15:00:00,101.58,102.08,101.45,101.74,16449.0,88.4367,88.872,88.3235,88.576,16449.0
2021-01-27 15:30:00,101.77,101.83,101.2,101.68,82327.0,88.6021,88.6543,88.1058,88.5237,82327.0
2021-01-28 09:30:00,101.72,102.09,101.43,101.9,11768.0,88.5585,88.8807,88.3061,88.7153,11768.0
2021-01-28 10:00:00,101.67,103.07,101.65,102.65,22469.0,88.515,89.7339,88.4976,89.3682,22469.0
2021-01-28 10:30:00,102.51,103.18,102.5,102.74,11385.0,89.2463,89.8296,89.2376,89.4466,11385.0
2021-01-28 11:00:00,102.74,103.75,102.74,103.4,19995.0,89.4466,90.3259,89.4466,90.0212,19995.0
2021-01-28 11:30:00,103.38,103.47,103.12,103.12,8968.0,90.0038,90.0821,89.7774,89.7774,8968.0
2021-01-28 12:00:00,103.23,103.47,103.09,103.24,11468.0,89.8732,90.0821,89.7513,89.8819,11468.0
2021-01-28 12:30:00,103.3,103.7,103.27,103.3,10473.0,89.9341,90.2824,89.908,89.9341,10473.0
2021-01-28 13:00:00,103.26,103.55,103.09,103.37,15873.0,89.8993,90.1518,89.7513,89.9951,15873.0
2021-01-28 13:30:00,103.42,103.74,103.37,103.74,9336.0,90.0386,90.3172,89.9951,90.3172,9336.0
2021-01-28 14:00:00,103.74,103.93,103.27,103.32,23100.0,90.3172,90.4826,89.908,89.9515,23100.0
2021-01-28 14:30:00,103.29,103.7,103.21,103.7,23549.0,89.9254,90.2824,89.8558,90.2824,23549.0
2021-01-28 15:00:00,103.61,103.66,103.23,103.3,20439.0,90.204,90.2475,89.8732,89.9341,20439.0
2021-01-28 15:30:00,103.31,103.47,102.78,102.78,116756.0,89.9428,90.0821,89.4814,89.4814,116756.0
2021-01-29 09:30:00,102.19,102.95,100.19,102.81,19623.0,88.9677,89.6294,87.2265,89.5075,19623.0
2021-01-29 10:00:00,102.57,103.56,102.51,103.05,18053.0,89.2986,90.1605,89.2463,89.7165,18053.0
2021-01-29 10:30:00,103.28,103.54,103.06,103.45,12472.0,89.9167,90.1431,89.7252,90.0647,12472.0
2021-01-29 11:00:00,103.53,104.03,103.08,103.57,11366.0,90.1344,90.5697,89.7426,90.1692,11366.0
2021-01-29 11:30:00,103.62,103.77,102.55,102.57,10698.0,90.2127,90.3433,89.2812,89.2986,10698.0
2021-01-29 12:00:00,102.49,102.62,102.05,102.52,13447.0,89.2289,89.3421,88.8458,89.255,13447.0
2021-01-29 12:30:00,102.41,103.11,102.31,102.94,23226.0,89.1593,89.7687,89.0722,89.6207,23226.0
2021-01-29 13:00:00,102.87,103.02,102.23,102.64,7952.0,89.5598,89.6903,89.0026,89.3595,7952.0
2021-01-29 13:30:00,102.73,102.79,102.31,102.43,11746.0,89.4379,89.4901,89.0722,89.1767,11746.0
2021-01-29 14:00:00,102.41,102.88,102.4,102.53,14563.0,89.1593,89.5685,89.1506,89.2637,14563.0
2021-01-29 14:30:00,102.46,102.72,102.25,102.41,23490.0,89.2028,89.4292,89.02,89.1593,23490.0
2021-01-29 15:00:00,102.48,102.93,102.38,102.38,27726.0,89.2202,89.612,89.1332,89.1332,27726.0
2021-01-29 15:30:00,102.35,102.7,101.7,102.12,78389.0,89.107,89.4117,88.5411,88.9068,78389.0
2021-02-01 09:30:00,102.85,102.85,101.27,102.52,18915.0,89.5423,89.5423,88.1668,89.255,18915.0
2021-02-01 10:00:00,102.3,103.16,102.25,102.86,18602.0,89.0635,89.8122,89.02,89.551,18602.0
2021-02-01 10:30:00,102.92,103.28,102.63,102.92,17458.0,89.6033,89.9167,89.3508,89.6033,17458.0
2021-02-01 11:00:00,102.86,103.2,102.78,103.18,19138.0,89.551,89.8471,89.4814,89.8296,19138.0
2021-02-01 11:30:00,103.16,103.43,102.96,103.2,28296.0,89.8122,90.0473,89.6381,89.8471,28296.0
2021-02-01 12:00:00,103.14,103.53,103.13,103.53,10302.0,89.7948,90.1344,89.7861,90.1344,10302.0
2021-02-01 12:30:00,103.58,104.01,103.49,104.01,9674.0,90.1779,90.5522,90.0995,90.5522,9674.0
2021-02-01 13:00:00,103.96,104.01,103.77,103.94,11611.0,90.5087,90.5522,90.3433,90.4913,11611.0
2021-02-01 13:30:00,103.94,104.17,103.24,103.64,50926.0,90.4913,90.6915,89.8819,90.2301,50926.0
2021-02-01 14:00:00,103.61,104.04,103.47,103.95,14460.0,90.204,90.5784,90.0821,90.5,14460.0
2021-02-01 14:30:00,103.93,104.33,103.89,104.09,12206.0,90.4826,90.8308,90.4478,90.6219,12206.0
2021-02-01 15:00:00,104.15,104.21,104.02,104.11,16289.0,90.6741,90.7264,90.561,90.6393,16289.0
2021-02-01 15:30:00,104.09,105.0,104.07,104.75,121364.0,90.6219,91.4142,90.6045,91.1965,121364.0
2021-02-02 09:30:00,105.27,105.39,104.4,104.81,16877.0,91.6492,91.7537,90.8918,91.2487,16877.0
2021-02-02 10:00:00,104.56,105.47,104.54,105.03,20458.0,91.0311,91.8233,91.0137,91.4403,20458.0
2021-02-02 10:30:00,105.15,105.5,104.96,105.35,33771.0,91.5447,91.8495,91.3793,91.7189,33771.0
2021-02-02 11:00:00,105.39,106.09,105.33,105.38,34191.0,91.7537,92.3631,91.7015,91.745,34191.0
2021-02-02 11:30:00,105.39,105.83,105.39,105.79,28664.0,91.7537,92.1368,91.7537,92.1019,28664.0
2021-02-02 12:00:00,105.8,105.93,105.06,105.06,23203.0,92.1106,92.2238,91.4664,91.4664,23203.0
2021-02-02 12:30:00,104.99,105.54,104.99,105.46,13922.0,91.4054,91.8843,91.4054,91.8146,13922.0
2021-02-02 13:00:00,105.43,105.43,104.99,105.14,15349.0,91.7885,91.7885,91.4054,91.536,15349.0
2021-02-02 13:30:00,105.18,105.19,104.8,104.8,10272.0,91.5709,91.5796,91.24,91.24,10272.0
2021-02-02 14:00:00,104.81,105.1,104.76,104.8,13147.0,91.2487,91.5012,91.2052,91.24,13147.0
2021-02-02 14:30:00,104.78,104.9,104.66,104.74,16191.0,91.2226,91.3271,91.1181,91.1878,16191.0
2021-02-02 15:00:00,104.68,104.68,103.8,103.9,35805.0,91.1356,91.1356,90.3694,90.4565,35805.0
2021-02-02 15:30:00,103.92,104.28,103.79,104.21,163221.0,90.4739,90.7873,90.3607,90.7264,163221.0
2021-02-03 09:30:00,103.33,103.79,102.55,103.32,13276.0,89.9602,90.3607,89.2812,89.9515,13276.0
2021-02-03 10:00:00,103.32,103.5,102.84,102.97,19313.0,89.9515,90.1082,89.5336,89.6468,19313.0
2021-02-03 10:30:00,103.05,103.46,102.96,103.21,22185.0,89.7165,90.0734,89.6381,89.8558,22185.0
2021-02-03 11:00:00,103.21,103.89,103.1,103.47,17232.0,89.8558,90.4478,89.76,90.0821,17232.0
2021-02-03 11:30:00,103.48,103.49,103.06,103.07,35983.0,90.0908,90.0995,89.7252,89.7339,35983.0
2021-02-03 12:00:00,103.09,103.38,103.06,103.36,26418.0,89.7513,90.0038,89.7252,89.9864,26418.0
2021-02-03 12:30:00,103.58,103.7,103.32,103.52,24585.0,90.1779,90.2824,89.9515,90.1256,24585.0
2021-02-03 13:00:00,103.57,103.6,103.13,103.3,36547.0,90.1692,90.1953,89.7861,89.9341,36547.0
2021-02-03 13:30:00,103.3,103.5,103.11,103.4,47487.0,89.9341,90.1082,89.7687,90.0212,47487.0
2021-02-03 14:00:00,103.36,103.59,103.24,103.29,65651.0,89.9864,90.1866,89.8819,89.9254,65651.0
2021-02-03 14:30:00,103.29,104.12,103.29,104.12,60855.0,89.9254,90.648,89.9254,90.648,60855.0
2021-02-03 15:00:00,104.02,104.12,103.78,103.87,50354.0,90.561,90.648,90.352,90.4304,50354.0
2021-02-03 15:30:00,103.88,104.05,103.59,103.74,77193.0,90.4391,90.5871,90.1866,90.3172,77193.0
2021-02-04 09:30:00,103.72,104.59,102.86,104.48,83772.0,90.2998,91.0572,89.551,90.9614,83772.0
2021-02-04 10:00:00,104.48,104.8,102.85,103.0,71380.0,90.9614,91.24,89.5423,89.6729,71380.0
2021-02-04 10:30:00,103.0,103.28,102.85,102.9,141255.0,89.6729,89.9167,89.5423,89.5859,141255.0
2021-02-04 11:00:00,102.97,103.83,102.7,103.49,165025.0,89.6468,90.3955,89.4117,90.0995,165025.0
2021-02-04 11:30:00,103.48,104.29,103.34,104.28,32137.0,90.0908,90.796,89.9689,90.7873,32137.0
2021-02-04 12:00:00,104.27,104.5,104.02,104.47,27150.0,90.7786,90.9788,90.561,90.9527,27150.0
2021-02-04 12:30:00,104.48,104.49,104.11,104.21,15198.0,90.9614,90.9701,90.6393,90.7264,15198.0
2021-02-04 13:00:00,104.29,104.35,103.9,104.09,20899.0,90.796,90.8483,90.4565,90.6219,20899.0
2021-02-04 13:30:00,104.14,104.38,103.91,103.98,23771.0,90.6654,90.8744,90.4652,90.5261,23771.0
2021-02-04 14:00:00,103.99,104.12,103.76,104.0,35310.0,90.5348,90.648,90.3346,90.5435,35310.0
2021-02-04 14:30:00,104.02,104.4,104.02,104.32,22315.0,90.561,90.8918,90.561,90.8221,22315.0
2021-02-04 15:00:00,104.32,104.41,104.17,104.38,30564.0,90.8221,90.9005,90.6915,90.8744,30564.0
2021-02-04 15:30:00,104.37,104.41,103.57,103.94,81419.0,90.8657,90.9005,90.1692,90.4913,81419.0
2021-02-05 09:30:00,104.09,104.36,101.75,102.4,50810.0,90.6219,90.857,88.5847,89.1506,50810.0
2021-02-05 10:00:00,102.45,102.45,101.04,101.2,64827.0,89.1941,89.1941,87.9665,88.1058,64827.0
2021-02-05 10:30:00,101.28,101.99,101.06,101.41,90997.0,88.1755,88.7936,87.9839,88.2887,90997.0
2021-02-05 11:00:00,101.23,101.48,100.71,101.01,60962.0,88.1319,88.3496,87.6792,87.9404,60962.0
2021-02-05 11:30:00,101.02,102.0,100.96,101.95,72637.0,87.9491,88.8023,87.8969,88.7588,72637.0
2021-02-05 12:00:00,101.96,102.31,101.09,101.34,52647.0,88.7675,89.0722,88.0101,88.2277,52647.0
2021-02-05 12:30:00,101.38,101.83,101.27,101.43,36872.0,88.2625,88.6543,88.1668,88.3061,36872.0
2021-02-05 13:00:00,101.5,101.59,101.0,101.11,52831.0,88.367,88.4454,87.9317,88.0275,52831.0
2021-02-05 13:30:00,101.11,101.48,100.97,101.3,55423.0,88.0275,88.3496,87.9056,88.1929,55423.0
2021-02-05 14:00:00,101.3,101.35,100.4,101.08,87847.0,88.1929,88.2364,87.4093,88.0014,87847.0
2021-02-05 14:30:00,101.08,101.46,100.94,101.06,41609.0,88.0014,88.3322,87.8795,87.9839,41609.0
2021-02-05 15:00:00,101.07,101.6,101.03,101.53,78378.0,87.9927,88.4541,87.9578,88.3931,78378.0
2021-02-05 15:30:00,101.5,101.83,101.22,101.8,163758.0,88.367,88.6543,88.1232,88.6282,163758.0
2021-02-08 09:30:00,101.68,101.73,100.4,101.6,39824.0,88.5237,88.5673,87.4093,88.4541,39824.0
2021-02-08 10:00:00,101.71,101.97,101.42,101.48,46759.0,88.5498,88.7762,88.2974,88.3496,46759.0
2021-02-08 10:30:00,101.48,101.48,100.76,100.83,37069.0,88.3496,88.3496,87.7228,87.7837,37069.0
2021-02-08 11:00:00,100.88,101.12,100.54,101.07,34330.0,87.8272,88.0362,87.5312,87.9927,34330.0
2021-02-08 11:30:00,100.88,101.31,100.86,101.31,35220.0,87.8272,88.2016,87.8098,88.2016,35220.0
2021-02-08 12:00:00,101.25,101.31,100.96,100.97,48592.0,88.1494,88.2016,87.8969,87.9056,48592.0
2021-02-08 12:30:00,100.99,101.15,100.95,101.13,52387.0,87.923,88.0623,87.8882,88.0449,52387.0
2021-02-08 13:00:00,101.11,101.54,101.0,101.48,33137.0,88.0275,88.4018,87.9317,88.3496,33137.0
2021-02-08 13:30:00,101.47,101.7,101.4,101.47,50604.0,88.3409,88.5411,88.28,88.3409,50604.0
2021-02-08 14:00:00,101.49,101.49,101.01,101.08,37311.0,88.3583,88.3583,87.9404,88.0014,37311.0
2021-02-08 14:30:00,101.12,101.43,101.1,101.21,68021.0,88.0362,88.3061,88.0188,88.1145,68021.0
2021-02-08 15:00:00,101.2,101.26,101.01,101.14,135945.0,88.1058,88.1581,87.9404,88.0536,135945.0
2021-02-08 15:30:00,101.15,101.97,101.08,101.96,405720.0,88.0623,88.7762,88.0014,88.7675,405720.0
2021-02-09 09:30:00,102.36,103.59,101.82,103.11,43591.0,89.1157,90.1866,88.6456,89.7687,43591.0
2021-02-09 10:00:00,103.01,103.1,102.36,102.46,45421.0,89.6816,89.76,89.1157,89.2028,45421.0
2021-02-09 10:30:00,102.42,102.67,101.76,101.82,25100.0,89.168,89.3856,88.5934,88.6456,25100.0
2021-02-09 11:00:00,101.86,102.23,101.57,101.65,35809.0,88.6804,89.0026,88.428,88.4976,35809.0
2021-02-09 11:30:00,101.66,102.05,101.56,101.92,24589.0,88.5063,88.8458,88.4193,88.7327,24589.0
2021-02-09 12:00:00,101.92,102.3,101.92,101.93,22247.0,88.7327,89.0635,88.7327,88.7414,22247.0
2021-02-09 12:30:00,101.9,102.14,101.88,101.94,22247.0,88.7153,88.9242,88.6978,88.7501,22247.0
2021-02-09 13:00:00,101.94,102.06,101.76,101.9,32351.0,88.7501,88.8546,88.5934,88.7153,32351.0
2021-02-09 13:30:00,101.92,101.93,101.47,101.58,54449.0,88.7327,88.7414,88.3409,88.4367,54449.0
2021-02-09 14:00:00,101.58,101.72,101.32,101.39,23559.0,88.4367,88.5585,88.2103,88.2712,23559.0
2021-02-09 14:30:00,101.41,101.6,101.39,101.54,30873.0,88.2887,88.4541,88.2712,88.4018,30873.0
2021-02-09 15:00:00,101.53,101.67,101.26,101.29,30859.0,88.3931,88.515,88.1581,88.1842,30859.0
2021-02-09 15:30:00,101.31,101.5,101.1,101.16,118839.0,88.2016,88.367,88.0188,88.071,118839.0
2021-02-10 09:30:00,100.86,101.78,100.13,101.27,83859.0,87.8098,88.6108,87.1743,88.1668,83859.0
2021-02-10 10:00:00,101.27,102.15,101.26,101.69,49478.0,88.1668,88.9329,88.1581,88.5324,49478.0
2021-02-10 10:30:00,101.65,102.44,101.6,102.04,41449.0,88.4976,89.1854,88.4541,88.8371,41449.0
2021-02-10 11:00:00,102.05,102.41,101.65,101.87,42169.0,88.8458,89.1593,88.4976,88.6891,42169.0
2021-02-10 11:30:00,101.89,101.94,101.27,101.49,35168.0,88.7066,88.7501,88.1668,88.3583,35168.0
2021-02-10 12:00:00,101.46,101.55,101.15,101.47,51038.0,88.3322,88.4105,88.0623,88.3409,51038.0
2021-02-10 12:30:00,101.45,101.84,101.36,101.57,25145.0,88.3235,88.663,88.2451,88.428,25145.0
2021-02-10 13:00:00,101.56,102.24,101.54,102.24,13268.0,88.4193,89.0113,88.4018,89.0113,13268.0
2021-02-10 13:30:00,102.28,102.35,101.98,102.0,25443.0,89.0461,89.107,88.7849,88.8023,25443.0
2021-02-10 14:00:00,101.98,102.68,101.96,102.68,30274.0,88.7849,89.3943,88.7675,89.3943,30274.0
2021-02-10 14:30:00,102.66,102.91,102.57,102.91,21519.0,89.3769,89.5946,89.2986,89.5946,21519.0
2021-02-10 15:00:00,102.89,103.17,102.81,103.17,22756.0,89.5772,89.8209,89.5075,89.8209,22756.0
2021-02-10 15:30:00,103.15,103.57,102.97,103.39,119547.0,89.8035,90.1692,89.6468,90.0125,119547.0
2021-02-11 09:30:00,103.94,105.33,103.42,105.15,44076.0,90.4913,91.7015,90.0386,91.5447,44076.0
2021-02-11 10:00:00,105.11,105.43,104.78,104.97,51837.0,91.5099,91.7885,91.2226,91.388,51837.0
2021-02-11 10:30:00,104.97,105.07,104.57,104.73,71425.0,91.388,91.4751,91.0398,91.1791,71425.0
2021-02-11 11:00:00,104.66,105.19,104.43,105.12,31372.0,91.1181,91.5796,90.9179,91.5186,31372.0
2021-02-11 11:30:00,105.12,105.33,104.98,105.22,45657.0,91.5186,91.7015,91.3967,91.6057,45657.0
2021-02-11 12:00:00,105.27,105.7,104.99,105.41,29996.0,91.6492,92.0236,91.4054,91.7711,29996.0
2021-02-11 12:30:00,105.48,105.77,105.35,105.36,14384.0,91.832,92.0845,91.7189,91.7276,14384.0
2021-02-11 13:00:00,105.34,105.47,105.13,105.19,13760.0,91.7102,91.8233,91.5273,91.5796,13760.0
2021-02-11 13:30:00,105.16,105.55,104.97,105.48,70568.0,91.5534,91.893,91.388,91.832,70568.0
2021-02-11 14:00:00,105.48,105.96,105.36,105.96,23234.0,91.832,92.2499,91.7276,92.2499,23234.0
2021-02-11 14:30:00,105.96,106.17,105.79,106.14,32202.0,92.2499,92.4328,92.1019,92.4066,32202.0
2021-02-11 15:00:00,106.14,106.14,105.72,105.72,29501.0,92.4066,92.4066,92.041,92.041,29501.0
2021-02-11 15:30:00,105.72,106.13,105.58,106.0,90734.0,92.041,92.3979,91.9191,92.2848,90734.0
2021-02-12 09:30:00,105.94,107.19,105.63,106.91,100015.0,92.2325,93.3208,91.9626,93.077,100015.0
2021-02-12 10:00:00,106.83,108.04,106.51,107.31,99266.0,93.0074,94.0608,92.7288,93.4253,99266.0
2021-02-12 10:30:00,107.13,107.43,106.83,107.18,91932.0,93.2686,93.5297,93.0074,93.3121,91932.0
2021-02-12 11:00:00,107.23,107.66,106.9,107.31,28346.0,93.3556,93.73,93.0683,93.4253,28346.0
2021-02-12 11:30:00,107.21,107.42,106.91,107.42,49556.0,93.3382,93.521,93.077,93.521,49556.0
2021-02-12 12:00:00,107.42,107.71,107.27,107.51,76809.0,93.521,93.7735,93.3904,93.5994,76809.0
2021-02-12 12:30:00,107.46,107.59,107.17,107.26,60252.0,93.5559,93.669,93.3034,93.3817,60252.0
2021-02-12 13:00:00,107.21,107.22,106.98,107.06,29880.0,93.3382,93.3469,93.138,93.2076,29880.0
2021-02-12 13:30:00,107.06,107.17,107.0,107.14,23437.0,93.2076,93.3034,93.1554,93.2773,23437.0
2021-02-12 14:00:00,107.11,107.13,106.69,106.74,32523.0,93.2511,93.2686,92.8855,92.929,32523.0
2021-02-12 14:30:00,106.69,106.7,106.24,106.25,59734.0,92.8855,92.8942,92.4937,92.5024,59734.0
2021-02-12 15:00:00,106.25,106.47,106.09,106.26,45138.0,92.5024,92.694,92.3631,92.5111,45138.0
2021-02-12 15:30:00,106.26,106.71,106.04,106.55,113957.0,92.5111,92.9029,92.3196,92.7636,113957.0
2021-02-16 09:30:00,106.46,106.62,105.69,105.73,22574.0,92.6852,92.8245,92.0149,92.0497,22574.0
2021-02-16 10:00:00,105.96,106.02,105.55,105.8,14932.0,92.2499,92.3022,91.893,92.1106,14932.0
2021-02-16 10:30:00,105.78,105.79,105.06,105.79,23486.0,92.0932,92.1019,91.4664,92.1019,23486.0
2021-02-16 11:00:00,105.73,106.1,105.54,105.84,16365.0,92.0497,92.3718,91.8843,92.1455,16365.0
2021-02-16 11:30:00,105.83,105.9,105.6,105.8,11114.0,92.1368,92.1977,91.9365,92.1106,11114.0
2021-02-16 12:00:00,105.84,105.84,105.53,105.7,10414.0,92.1455,92.1455,91.8756,92.0236,10414.0
2021-02-16 12:30:00,105.75,105.94,105.53,105.53,9998.0,92.0671,92.2325,91.8756,91.8756,9998.0
2021-02-16 13:00:00,105.58,105.69,105.2,105.3,21416.0,91.9191,92.0149,91.5883,91.6753,21416.0
2021-02-16 13:30:00,105.37,105.56,105.26,105.51,19795.0,91.7363,91.9017,91.6405,91.8582,19795.0
2021-02-16 14:00:00,105.57,105.88,105.51,105.84,15973.0,91.9104,92.1803,91.8582,92.1455,15973.0
2021-02-16 14:30:00,105.83,106.09,105.78,106.08,16851.0,92.1368,92.3631,92.0932,92.3544,16851.0
2021-02-16 15:00:00,106.08,106.37,106.05,106.29,17168.0,92.3544,92.6069,92.3283,92.5372,17168.0
2021-02-16 15:30:00,106.3,106.74,106.26,106.4,80557.0,92.5459,92.929,92.5111,92.633,80557.0
2021-02-17 09:30:00,106.41,106.52,105.54,105.84,16058.0,92.6417,92.7375,91.8843,92.1455,16058.0
2021-02-17 10:00:00,105.83,106.52,105.78,106.52,17387.0,92.1368,92.7375,92.0932,92.7375,17387.0
2021-02-17 10:30:00,106.47,107.21,106.43,106.69,17591.0,92.694,93.3382,92.6591,92.8855,17591.0
2021-02-17 11:00:00,106.62,107.25,106.55,107.18,12905.0,92.8245,93.373,92.7636,93.3121,12905.0
2021-02-17 11:30:00,107.16,107.16,106.79,106.97,22159.0,93.2947,93.2947,92.9725,93.1293,22159.0
2021-02-17 12:00:00,106.98,106.98,106.21,106.21,10455.0,93.138,93.138,92.4676,92.4676,10455.0
2021-02-17 12:30:00,106.21,106.28,106.02,106.14,15076.0,92.4676,92.5285,92.3022,92.4066,15076.0
2021-02-17 13:00:00,106.13,106.2,105.64,105.74,16565.0,92.3979,92.4589,91.9713,92.0584,16565.0
2021-02-17 13:30:00,105.71,105.79,105.51,105.52,22274.0,92.0323,92.1019,91.8582,91.8669,22274.0
2021-02-17 14:00:00,105.5,105.61,105.04,105.33,44895.0,91.8495,91.9452,91.449,91.7015,44895.0
2021-02-17 14:30:00,105.29,105.6,105.29,105.42,24728.0,91.6666,91.9365,91.6666,91.7798,24728.0
2021-02-17 15:00:00,105.45,105.51,105.09,105.09,24989.0,91.8059,91.8582,91.4925,91.4925,24989.0
2021-02-17 15:30:00,105.09,105.29,105.0,105.01,73414.0,91.4925,91.6666,91.4142,91.4229,73414.0
2021-02-18 09:30:00,104.7,105.74,104.45,104.64,16536.0,91.153,92.0584,90.9353,91.1007,16536.0
2021-02-18 10:00:00,104.64,104.86,104.15,104.6,15415.0,91.1007,91.2923,90.6741,91.0659,15415.0
2021-02-18 10:30:00,104.64,104.77,104.1,104.37,23276.0,91.1007,91.2139,90.6306,90.8657,23276.0
2021-02-18 11:00:00,104.22,104.57,104.05,104.35,19354.0,90.7351,91.0398,90.5871,90.8483,19354.0
2021-02-18 11:30:00,104.34,104.73,104.27,104.39,17492.0,90.8395,91.1791,90.7786,90.8831,17492.0
2021-02-18 12:00:00,104.41,104.84,104.4,104.63,16827.0,90.9005,91.2749,90.8918,91.092,16827.0
2021-02-18 12:30:00,104.64,104.79,104.55,104.61,11666.0,91.1007,91.2313,91.0224,91.0746,11666.0
2021-02-18 13:00:00,104.6,104.72,104.53,104.59,12998.0,91.0659,91.1704,91.005,91.0572,12998.0
2021-02-18 13:30:00,104.59,104.59,104.12,104.27,20159.0,91.0572,91.0572,90.648,90.7786,20159.0
2021-02-18 14:00:00,104.35,104.48,103.9,103.99,14890.0,90.8483,90.9614,90.4565,90.5348,14890.0
2021-02-18 14:30:00,104.02,104.13,103.89,103.98,14134.0,90.561,90.6567,90.4478,90.5261,14134.0
2021-02-18 15:00:00,103.93,104.2,103.93,104.17,9835.0,90.4826,90.7177,90.4826,90.6915,9835.0
2021-02-18 15:30:00,104.21,104.22,103.7,103.77,92007.0,90.7264,90.7351,90.2824,90.3433,92007.0
2021-02-19 09:30:00,104.27,104.33,103.61,103.98,10292.0,90.8865,90.9388,90.3113,90.6338,10292.0
2021-02-19 10:00:00,104.17,104.37,104.08,104.13,12316.0,90.7994,90.9737,90.7209,90.7645,12316.0
2021-02-19 10:30:00,104.13,104.58,103.88,104.58,21308.0,90.7645,91.1568,90.5466,91.1568,21308.0
2021-02-19 11:00:00,104.52,104.89,104.45,104.5,16794.0,91.1045,91.427,91.0434,91.087,16794.0
2021-02-19 11:30:00,104.48,104.86,104.43,104.86,10883.0,91.0696,91.4008,91.026,91.4008,10883.0
2021-02-19 12:00:00,104.82,104.82,104.21,104.47,9873.0,91.3659,91.3659,90.8342,91.0609,9873.0
2021-02-19 12:30:00,104.48,104.77,104.48,104.67,8657.0,91.0696,91.3224,91.0696,91.2352,8657.0
2021-02-19 13:00:00,104.71,104.87,104.58,104.78,10403.0,91.2701,91.4095,91.1568,91.3311,10403.0
2021-02-19 13:30:00,104.8,105.04,104.8,104.95,12920.0,91.3485,91.5577,91.3485,91.4793,12920.0
2021-02-19 14:00:00,104.94,105.09,104.73,104.75,15534.0,91.4705,91.6013,91.2875,91.3049,15534.0
2021-02-19 14:30:00,104.68,105.04,104.67,104.87,17393.0,91.2439,91.5577,91.2352,91.4095,17393.0
2021-02-19 15:00:00,104.9,104.91,104.6,104.78,17385.0,91.4357,91.4444,91.1742,91.3311,17385.0
2021-02-19 15:30:00,104.78,105.27,104.74,105.22,137133.0,91.3311,91.7582,91.2962,91.7146,137133.0
2021-02-22 09:30:00,102.9,105.03,102.9,104.31,29558.0,89.6924,91.549,89.6924,90.9214,29558.0
2021-02-22 10:00:00,104.29,104.78,104.25,104.78,13425.0,90.904,91.3311,90.8691,91.3311,13425.0
2021-02-22 10:30:00,104.86,105.11,104.7,105.11,43422.0,91.4008,91.6187,91.2613,91.6187,43422.0
2021-02-22 11:00:00,105.02,105.26,104.9,105.0,20099.0,91.5403,91.7495,91.4357,91.5228,20099.0
2021-02-22 11:30:00,105.05,105.11,104.78,104.88,19051.0,91.5664,91.6187,91.3311,91.4182,19051.0
2021-02-22 12:00:00,104.87,105.3,104.7,105.3,21715.0,91.4095,91.7843,91.2613,91.7843,21715.0
2021-02-22 12:30:00,105.27,105.52,105.21,105.33,152142.0,91.7582,91.9761,91.7059,91.8105,152142.0
2021-02-22 13:00:00,105.29,105.31,105.08,105.28,14534.0,91.7756,91.7931,91.5926,91.7669,14534.0
2021-02-22 13:30:00,105.35,105.36,104.96,104.98,10521.0,91.8279,91.8366,91.488,91.5054,10521.0
2021-02-22 14:00:00,104.97,105.03,104.75,104.98,15847.0,91.4967,91.549,91.3049,91.5054,15847.0
2021-02-22 14:30:00,105.03,105.26,104.94,105.03,18405.0,91.549,91.7495,91.4705,91.549,18405.0
2021-02-22 15:00:00,105.05,105.07,104.79,104.82,21887.0,91.5664,91.5839,91.3398,91.3659,21887.0
2021-02-22 15:30:00,104.81,105.26,104.41,104.8,170302.0,91.3572,91.7495,91.0086,91.3485,170302.0
2021-02-23 09:30:00,105.39,106.11,104.09,105.95,23431.0,91.8628,92.4904,90.7296,92.3509,23431.0
2021-02-23 10:00:00,105.8,106.58,105.09,106.35,26062.0,92.2202,92.9,91.6013,92.6996,26062.0
2021-02-23 10:30:00,106.34,106.81,106.07,106.69,35121.0,92.6908,93.1005,92.4555,92.9959,35121.0
2021-02-23 11:00:00,106.59,107.25,106.59,107.12,20330.0,92.9088,93.484,92.9088,93.3707,20330.0
2021-02-23 11:30:00,107.08,107.32,106.82,107.11,34160.0,93.3359,93.5451,93.1092,93.362,34160.0
2021-02-23 12:00:00,107.11,107.16,106.74,106.89,20347.0,93.362,93.4056,93.0395,93.1703,20347.0
2021-02-23 12:30:00,106.91,107.06,106.5,106.51,15854.0,93.1877,93.3184,92.8303,92.839,15854.0
2021-02-23 13:00:00,106.49,106.96,106.48,106.82,19680.0,92.8216,93.2313,92.8129,93.1092,19680.0
2021-02-23 13:30:00,106.75,106.84,106.61,106.62,22464.0,93.0482,93.1267,92.9262,92.9349,22464.0
2021-02-23 14:00:00,106.59,106.74,106.47,106.72,82672.0,92.9088,93.0395,92.8042,93.0221,82672.0
2021-02-23 14:30:00,106.73,107.56,106.73,107.51,29742.0,93.0308,93.7543,93.0308,93.7107,29742.0
2021-02-23 15:00:00,107.52,107.69,107.34,107.65,43861.0,93.7194,93.8676,93.5625,93.8327,43861.0
2021-02-23 15:30:00,107.68,107.9,107.5,107.52,101946.0,93.8589,94.0506,93.702,93.7194,101946.0
2021-02-24 09:30:00,107.82,108.14,106.67,107.95,97021.0,93.9809,94.2598,92.9785,94.0942,97021.0
2021-02-24 10:00:00,107.81,108.19,107.27,107.45,119381.0,93.9722,94.3034,93.5015,93.6584,119381.0
2021-02-24 10:30:00,107.4,107.47,106.67,106.86,45539.0,93.6148,93.6758,92.9785,93.1441,45539.0
2021-02-24 11:00:00,106.97,107.24,106.84,106.93,22726.0,93.24,93.4753,93.1267,93.2051,22726.0
2021-02-24 11:30:00,107.01,107.01,106.48,106.95,40571.0,93.2749,93.2749,92.8129,93.2226,40571.0
2021-02-24 12:00:00,106.91,106.93,106.61,106.69,49812.0,93.1877,93.2051,92.9262,92.9959,49812.0
2021-02-24 12:30:00,106.71,106.81,106.22,106.27,38575.0,93.0134,93.1005,92.5863,92.6298,38575.0
2021-02-24 13:00:00,106.26,106.43,105.98,106.24,93934.0,92.6211,92.7693,92.3771,92.6037,93934.0
2021-02-24 13:30:00,106.31,106.58,105.99,106.11,48125.0,92.6647,92.9,92.3858,92.4904,48125.0
2021-02-24 14:00:00,106.13,106.35,106.06,106.13,29584.0,92.5078,92.6996,92.4468,92.5078,29584.0
2021-02-24 14:30:00,106.13,106.61,106.07,106.57,47455.0,92.5078,92.9262,92.4555,92.8913,47455.0
2021-02-24 15:00:00,106.57,106.75,106.52,106.64,29390.0,92.8913,93.0482,92.8477,92.9523,29390.0
2021-02-24 15:30:00,106.64,106.97,106.59,106.68,143564.0,92.9523,93.24,92.9088,92.9872,143564.0
2021-02-25 09:30:00,107.25,107.62,106.45,107.55,11776.0,93.484,93.8066,92.7867,93.7455,11776.0
2021-02-25 10:00:00,107.47,107.89,107.24,107.48,8469.0,93.6758,94.0419,93.4753,93.6845,8469.0
2021-02-25 10:30:00,107.47,107.74,107.27,107.33,13240.0,93.6758,93.9112,93.5015,93.5538,13240.0
2021-02-25 11:00:00,107.23,107.52,106.9,107.06,5483.0,93.4666,93.7194,93.179,93.3184,5483.0
2021-02-25 11:30:00,106.97,107.14,106.69,106.78,11935.0,93.24,93.3882,92.9959,93.0744,11935.0
2021-02-25 12:00:00,106.85,107.15,106.7,106.97,13426.0,93.1354,93.3969,93.0046,93.24,13426.0
2021-02-25 12:30:00,106.88,106.93,106.17,106.26,14446.0,93.1615,93.2051,92.5427,92.6211,14446.0
2021-02-25 13:00:00,106.19,106.41,105.83,106.31,14496.0,92.5601,92.7519,92.2463,92.6647,14496.0
2021-02-25 13:30:00,106.25,106.42,105.98,106.21,10627.0,92.6124,92.7606,92.3771,92.5775,10627.0
2021-02-25 14:00:00,106.22,106.75,106.16,106.67,12575.0,92.5863,93.0482,92.534,92.9785,12575.0
2021-02-25 14:30:00,106.66,106.74,106.24,106.29,18325.0,92.9698,93.0395,92.6037,92.6473,18325.0
2021-02-25 15:00:00,106.23,106.36,105.5,105.51,23881.0,92.595,92.7083,91.9587,91.9674,23881.0
2021-02-25 15:30:00,105.48,105.71,104.77,105.46,64946.0,91.9412,92.1417,91.3224,91.9238,64946.0
2021-02-26 09:30:00,105.72,105.92,105.04,105.92,11013.0,92.1504,92.3248,91.5577,92.3248,11013.0
2021-02-26 10:00:00,105.59,105.72,104.63,104.68,11851.0,92.0371,92.1504,91.2003,91.2439,11851.0
2021-02-26 10:30:00,104.74,105.45,104.73,105.33,17914.0,91.2962,91.9151,91.2875,91.8105,17914.0
2021-02-26 11:00:00,105.28,105.95,104.83,104.94,23160.0,91.7669,92.3509,91.3747,91.4705,23160.0
2021-02-26 11:30:00,104.98,105.33,104.77,105.15,18535.0,91.5054,91.8105,91.3224,91.6536,18535.0
2021-02-26 12:00:00,105.04,105.44,105.02,105.41,14027.0,91.5577,91.9064,91.5403,91.8802,14027.0
2021-02-26 12:30:00,105.49,105.73,105.45,105.54,10233.0,91.95,92.1591,91.9151,91.9935,10233.0
2021-02-26 13:00:00,105.49,105.55,105.27,105.44,12733.0,91.95,92.0022,91.7582,91.9064,12733.0
2021-02-26 13:30:00,105.43,105.54,105.02,105.09,13140.0,91.8977,91.9935,91.5403,91.6013,13140.0
2021-02-26 14:00:00,105.14,105.44,104.58,104.77,20629.0,91.6449,91.9064,91.1568,91.3224,20629.0
2021-02-26 14:30:00,104.72,104.97,104.71,104.8,15059.0,91.2788,91.4967,91.2701,91.3485,15059.0
2021-02-26 15:00:00,104.84,105.15,104.67,104.76,20936.0,91.3834,91.6536,91.2352,91.3136,20936.0
2021-02-26 15:30:00,104.73,105.0,104.03,104.07,114581.0,91.2875,91.5228,90.6773,90.7122,114581.0
2021-03-01 09:30:00,106.0,106.73,104.76,105.07,24688.0,92.3945,93.0308,91.3136,91.5839,24688.0
2021-03-01 10:00:00,105.03,106.09,105.03,105.56,22860.0,91.549,92.4729,91.549,92.011,22860.0
2021-03-01 10:30:00,105.57,106.53,105.56,106.47,40911.0,92.0197,92.8565,92.011,92.8042,40911.0
2021-03-01 11:00:00,106.38,106.38,105.32,105.32,21871.0,92.7257,92.7257,91.8018,91.8018,21871.0
2021-03-01 11:30:00,105.38,105.46,105.0,105.22,8187.0,91.8541,91.9238,91.5228,91.7146,8187.0
2021-03-01 12:00:00,105.39,105.54,105.15,105.15,12092.0,91.8628,91.9935,91.6536,91.6536,12092.0
2021-03-01 12:30:00,105.07,105.25,104.95,105.03,9495.0,91.5839,91.7408,91.4793,91.549,9495.0
2021-03-01 13:00:00,105.03,105.03,104.06,104.36,31135.0,91.549,91.549,90.7035,90.965,31135.0
2021-03-01 13:30:00,104.43,104.7,104.33,104.7,29249.0,91.026,91.2613,90.9388,91.2613,29249.0
2021-03-01 14:00:00,104.7,105.03,104.64,104.69,39003.0,91.2613,91.549,91.2091,91.2526,39003.0
2021-03-01 14:30:00,104.7,105.11,104.7,104.84,61353.0,91.2613,91.6187,91.2613,91.3834,61353.0
2021-03-01 15:00:00,104.79,105.12,104.58,104.65,62211.0,91.3398,91.6274,91.1568,91.2178,62211.0
2021-03-01 15:30:00,104.69,104.72,103.89,104.02,113383.0,91.2526,91.2788,90.5553,90.6686,113383.0
2021-03-02 09:30:00,103.54,103.79,102.53,103.05,50079.0,90.2502,90.4682,89.3699,89.8231,50079.0
2021-03-02 10:00:00,103.05,103.15,102.75,102.77,27686.0,89.8231,89.9103,89.5616,89.5791,27686.0
2021-03-02 10:30:00,102.86,103.31,102.59,103.15,36111.0,89.6575,90.0498,89.4222,89.9103,36111.0
2021-03-02 11:00:00,103.06,103.16,102.72,103.14,26578.0,89.8319,89.919,89.5355,89.9016,26578.0
2021-03-02 11:30:00,103.16,103.53,102.95,103.18,12189.0,89.919,90.2415,89.736,89.9364,12189.0
2021-03-02 12:00:00,103.1,103.88,103.09,103.73,15134.0,89.8667,90.5466,89.858,90.4159,15134.0
2021-03-02 12:30:00,103.66,103.75,103.5,103.72,14488.0,90.3548,90.4333,90.2154,90.4071,14488.0
2021-03-02 13:00:00,103.73,103.97,103.73,103.82,8700.0,90.4159,90.625,90.4159,90.4943,8700.0
2021-03-02 13:30:00,103.77,104.05,103.72,103.98,13652.0,90.4507,90.6948,90.4071,90.6338,13652.0
2021-03-02 14:00:00,103.98,104.31,103.78,104.13,17581.0,90.6338,90.9214,90.4594,90.7645,17581.0
2021-03-02 14:30:00,104.2,104.5,104.15,104.45,15425.0,90.8255,91.087,90.7819,91.0434,15425.0
2021-03-02 15:00:00,104.43,104.67,103.69,103.69,50253.0,91.026,91.2352,90.381,90.381,50253.0
2021-03-02 15:30:00,103.73,104.25,103.69,103.78,117140.0,90.4159,90.8691,90.381,90.4594,117140.0
2021-03-03 09:30:00,102.55,103.17,102.01,102.18,53221.0,89.3873,89.9277,88.9166,89.0648,53221.0
2021-03-03 10:00:00,102.26,103.28,102.24,102.88,30248.0,89.1345,90.0236,89.1171,89.675,30248.0
2021-03-03 10:30:00,102.92,102.97,102.08,102.57,32985.0,89.7098,89.7534,88.9776,89.4047,32985.0
2021-03-03 11:00:00,102.63,102.88,102.26,102.6,40345.0,89.457,89.675,89.1345,89.4309,40345.0
2021-03-03 11:30:00,102.67,103.18,102.29,103.07,42305.0,89.4919,89.9364,89.1607,89.8406,42305.0
2021-03-03 12:00:00,103.07,103.27,102.81,103.05,26022.0,89.8406,90.0149,89.6139,89.8231,26022.0
2021-03-03 12:30:00,103.09,103.68,103.07,103.51,16161.0,89.858,90.3723,89.8406,90.2241,16161.0
2021-03-03 13:00:00,103.48,103.88,103.44,103.73,16750.0,90.1979,90.5466,90.1631,90.4159,16750.0
2021-03-03 13:30:00,103.77,104.2,103.77,103.96,18189.0,90.4507,90.8255,90.4507,90.6163,18189.0
2021-03-03 14:00:00,104.02,104.03,103.57,103.61,15500.0,90.6686,90.6773,90.2764,90.3113,15500.0
2021-03-03 14:30:00,103.52,103.83,103.26,103.48,17465.0,90.2328,90.503,90.0062,90.1979,17465.0
2021-03-03 15:00:00,103.47,103.59,103.19,103.26,28925.0,90.1892,90.2938,89.9452,90.0062,28925.0
2021-03-03 15:30:00,103.28,103.45,102.61,103.3,121313.0,90.0236,90.1718,89.4396,90.041,121313.0
2021-03-04 09:30:00,103.53,103.53,102.42,103.19,56347.0,90.2415,90.2415,89.274,89.9452,56347.0
2021-03-04 10:00:00,103.16,103.23,102.51,102.83,37544.0,89.919,89.98,89.3524,89.6314,37544.0
2021-03-04 10:30:00,102.83,102.86,102.13,102.36,51389.0,89.6314,89.6575,89.0212,89.2217,51389.0
2021-03-04 11:00:00,102.39,102.78,102.15,102.77,63565.0,89.2478,89.5878,89.0387,89.5791,63565.0
2021-03-04 11:30:00,102.79,102.83,102.32,102.48,37248.0,89.5965,89.6314,89.1868,89.3263,37248.0
2021-03-04 12:00:00,102.51,102.62,101.68,101.73,34118.0,89.3524,89.4483,88.629,88.6726,34118.0
2021-03-04 12:30:00,101.74,101.84,100.68,100.8,29369.0,88.6813,88.7684,87.7573,87.8619,29369.0
2021-03-04 13:00:00,100.8,101.16,100.61,100.9,31865.0,87.8619,88.1757,87.6963,87.9491,31865.0
2021-03-04 13:30:00,100.89,101.0,99.96,99.97,33633.0,87.9404,88.0363,87.1297,87.1385,33633.0
2021-03-04 14:00:00,99.9,100.52,99.7,100.46,117310.0,87.0774,87.6179,86.9031,87.5656,117310.0
2021-03-04 14:30:00,100.44,100.92,100.08,100.89,67589.0,87.5481,87.9665,87.2343,87.9404,67589.0
2021-03-04 15:00:00,100.86,100.87,100.04,100.29,27966.0,87.9142,87.9229,87.1995,87.4174,27966.0
2021-03-04 15:30:00,100.28,100.93,100.22,100.43,182875.0,87.4087,87.9752,87.3564,87.5394,182875.0
2021-03-05 09:30:00,101.01,101.92,100.39,100.5,111990.0,88.045,88.8382,87.5046,87.6004,111990.0
2021-03-05 10:00:00,100.5,101.72,100.5,101.38,97367.0,87.6004,88.6638,87.6004,88.3675,97367.0
2021-03-05 10:30:00,101.29,101.48,101.1,101.31,32674.0,88.289,88.4546,88.1234,88.3065,32674.0
2021-03-05 11:00:00,101.13,101.3,100.33,100.33,17608.0,88.1496,88.2978,87.4523,87.4523,17608.0
2021-03-05 11:30:00,100.48,101.02,100.29,101.0,39638.0,87.583,88.0537,87.4174,88.0363,39638.0
2021-03-05 12:00:00,101.0,101.41,100.88,101.08,33167.0,88.0363,88.3936,87.9317,88.106,33167.0
2021-03-05 12:30:00,101.09,101.99,101.09,101.78,27470.0,88.1147,88.8992,88.1147,88.7161,27470.0
2021-03-05 13:00:00,101.76,101.99,101.35,101.57,29031.0,88.6987,88.8992,88.3413,88.5331,29031.0
2021-03-05 13:30:00,101.56,102.32,101.49,102.32,32738.0,88.5244,89.1868,88.4634,89.1868,32738.0
2021-03-05 14:00:00,102.45,102.65,102.15,102.41,26990.0,89.3001,89.4745,89.0387,89.2653,26990.0
2021-03-05 14:30:00,102.4,102.85,102.15,102.77,20344.0,89.2566,89.6488,89.0387,89.5791,20344.0
2021-03-05 15:00:00,102.73,103.06,102.57,102.84,19098.0,89.5442,89.8319,89.4047,89.6401,19098.0
2021-03-05 15:30:00,102.81,102.97,102.49,102.61,119831.0,89.6139,89.7534,89.335,89.4396,119831.0
2021-03-08 09:30:00,103.24,104.06,102.41,103.67,20942.0,89.9887,90.7035,89.2653,90.3636,20942.0
2021-03-08 10:00:00,103.65,104.15,103.52,103.98,9765.0,90.3461,90.7819,90.2328,90.6338,9765.0
2021-03-08 10:30:00,104.07,104.57,103.84,104.43,7007.0,90.7122,91.148,90.5117,91.026,7007.0
2021-03-08 11:00:00,104.49,104.67,104.26,104.43,7880.0,91.0783,91.2352,90.8778,91.026,7880.0
2021-03-08 11:30:00,104.36,104.36,103.69,103.79,21204.0,90.965,90.965,90.381,90.4682,21204.0
2021-03-08 12:00:00,103.69,104.49,103.68,104.06,14779.0,90.381,91.0783,90.3723,90.7035,14779.0
2021-03-08 12:30:00,104.26,104.59,104.15,104.59,10585.0,90.8778,91.1655,90.7819,91.1655,10585.0
2021-03-08 13:00:00,104.64,104.91,104.58,104.63,10684.0,91.2091,91.4444,91.1568,91.2003,10684.0
2021-03-08 13:30:00,104.58,104.64,103.77,103.9,23688.0,91.1568,91.2091,90.4507,90.564,23688.0
2021-03-08 14:00:00,103.89,104.57,103.86,104.14,27337.0,90.5553,91.148,90.5292,90.7732,27337.0
2021-03-08 14:30:00,104.16,104.42,104.02,104.37,24619.0,90.7907,91.0173,90.6686,90.9737,24619.0
2021-03-08 15:00:00,104.26,104.35,103.97,103.99,27724.0,90.8778,90.9563,90.625,90.6425,27724.0
2021-03-08 15:30:00,104.05,104.12,103.06,103.1,118774.0,90.6948,90.7558,89.8319,89.8667,118774.0
2021-03-09 09:30:00,103.65,104.8,103.28,104.48,14188.0,90.3461,91.3485,90.0236,91.0696,14188.0
2021-03-09 10:00:00,104.42,105.2,104.06,104.06,18054.0,91.0173,91.6972,90.7035,90.7035,18054.0
2021-03-09 10:30:00,104.07,104.84,104.05,104.45,27337.0,90.7122,91.3834,90.6948,91.0434,27337.0
2021-03-09 11:00:00,104.41,104.67,103.78,103.89,14411.0,91.0086,91.2352,90.4594,90.5553,14411.0
2021-03-09 11:30:00,103.89,103.98,103.53,103.96,17996.0,90.5553,90.6338,90.2415,90.6163,17996.0
2021-03-09 12:00:00,104.02,104.03,103.49,103.89,15042.0,90.6686,90.6773,90.2067,90.5553,15042.0
2021-03-09 12:30:00,103.93,104.1,103.82,103.85,13787.0,90.5902,90.7384,90.4943,90.5205,13787.0
2021-03-09 13:00:00,103.89,103.93,103.55,103.73,14645.0,90.5553,90.5902,90.259,90.4159,14645.0
2021-03-09 13:30:00,103.78,103.88,103.62,103.64,12989.0,90.4594,90.5466,90.32,90.3374,12989.0
2021-03-09 14:00:00,103.6,103.66,103.23,103.46,25379.0,90.3025,90.3548,89.98,90.1805,25379.0
2021-03-09 14:30:00,103.52,103.52,102.98,103.19,21810.0,90.2328,90.2328,89.7621,89.9452,21810.0
2021-03-09 15:00:00,103.21,103.25,102.68,102.73,26427.0,89.9626,89.9975,89.5006,89.5442,26427.0
2021-03-09 15:30:00,102.79,102.85,102.33,102.45,91850.0,89.5965,89.6488,89.1955,89.3001,91850.0
2021-03-10 09:30:00,102.43,102.69,101.95,102.56,22772.0,89.2827,89.5093,88.8643,89.396,22772.0
2021-03-10 10:00:00,102.68,102.75,101.77,101.9,16527.0,89.5006,89.5616,88.7074,88.8207,16527.0
2021-03-10 10:30:00,101.8,102.6,101.73,102.21,36370.0,88.7336,89.4309,88.6726,89.091,36370.0
2021-03-10 11:00:00,102.09,102.29,101.79,102.16,14304.0,88.9864,89.1607,88.7249,89.0474,14304.0
2021-03-10 11:30:00,102.12,102.72,102.12,102.54,26446.0,89.0125,89.5355,89.0125,89.3786,26446.0
2021-03-10 12:00:00,102.54,103.02,102.54,102.86,20454.0,89.3786,89.797,89.3786,89.6575,20454.0
2021-03-10 12:30:00,102.87,103.36,102.87,103.2,10434.0,89.6662,90.0933,89.6662,89.9539,10434.0
2021-03-10 13:00:00,103.19,103.58,103.12,103.44,8772.0,89.9452,90.2851,89.8841,90.1631,8772.0
2021-03-10 13:30:00,103.52,104.07,103.43,104.01,11121.0,90.2328,90.7122,90.1544,90.6599,11121.0
2021-03-10 14:00:00,104.01,104.4,103.95,104.3,16134.0,90.6599,90.9999,90.6076,90.9127,16134.0
2021-03-10 14:30:00,104.3,104.59,104.03,104.08,22191.0,90.9127,91.1655,90.6773,90.7209,22191.0
2021-03-10 15:00:00,104.06,104.22,103.8,104.14,25429.0,90.7035,90.843,90.4769,90.7732,25429.0
2021-03-10 15:30:00,104.12,104.25,103.71,103.86,89966.0,90.7558,90.8691,90.3984,90.5292,89966.0
2021-03-11 09:30:00,103.93,104.69,103.31,104.37,45045.0,90.5902,91.2526,90.0498,90.9737,45045.0
2021-03-11 10:00:00,104.22,104.56,103.61,104.51,36617.0,90.843,91.1393,90.3113,91.0957,36617.0
2021-03-11 10:30:00,104.5,104.74,104.31,104.4,20823.0,91.087,91.2962,90.9214,90.9999,20823.0
2021-03-11 11:00:00,104.41,104.84,104.34,104.84,20210.0,91.0086,91.3834,90.9476,91.3834,20210.0
2021-03-11 11:30:00,104.89,104.98,104.48,104.48,21565.0,91.427,91.5054,91.0696,91.0696,21565.0
2021-03-11 12:00:00,104.5,104.72,104.49,104.57,12047.0,91.087,91.2788,91.0783,91.148,12047.0
2021-03-11 12:30:00,104.57,104.64,104.4,104.62,12104.0,91.148,91.2091,90.9999,91.1916,12104.0
2021-03-11 13:00:00,104.67,104.91,104.39,104.39,43360.0,91.2352,91.4444,90.9911,90.9911,43360.0
2021-03-11 13:30:00,104.34,104.52,104.31,104.47,17308.0,90.9476,91.1045,90.9214,91.0609,17308.0
2021-03-11 14:00:00,104.46,105.0,104.35,104.54,116346.0,91.0522,91.5228,90.9563,91.1219,116346.0
2021-03-11 14:30:00,104.54,104.78,103.97,104.02,20202.0,91.1219,91.3311,90.625,90.6686,20202.0
2021-03-11 15:00:00,104.02,104.11,103.88,103.92,21943.0,90.6686,90.7471,90.5466,90.5815,21943.0
2021-03-11 15:30:00,103.93,104.2,103.79,104.07,87130.0,90.5902,90.8255,90.4682,90.7122,87130.0
2021-03-12 09:30:00,103.99,104.69,103.99,104.48,15568.0,90.6425,91.2526,90.6425,91.0696,15568.0
2021-03-12 10:00:00,104.62,105.21,104.57,104.76,30629.0,91.1916,91.7059,91.148,91.3136,30629.0
2021-03-12 10:30:00,104.77,105.5,104.57,105.44,55696.0,91.3224,91.9587,91.148,91.9064,55696.0
2021-03-12 11:00:00,105.37,105.71,105.19,105.28,33011.0,91.8454,92.1417,91.6885,91.7669,33011.0
2021-03-12 11:30:00,105.33,105.39,104.9,104.97,28204.0,91.8105,91.8628,91.4357,91.4967,28204.0
2021-03-12 12:00:00,104.96,105.06,104.9,105.0,16594.0,91.488,91.5751,91.4357,91.5228,16594.0
2021-03-12 12:30:00,104.99,105.63,104.94,105.54,13722.0,91.5141,92.072,91.4705,91.9935,13722.0
2021-03-12 13:00:00,105.53,105.58,105.4,105.56,9453.0,91.9848,92.0284,91.8715,92.011,9453.0
2021-03-12 13:30:00,105.51,105.7,105.51,105.56,14163.0,91.9674,92.133,91.9674,92.011,14163.0
2021-03-12 14:00:00,105.56,105.72,105.42,105.58,17313.0,92.011,92.1504,91.8889,92.0284,17313.0
2021-03-12 14:30:00,105.64,105.68,105.13,105.19,20017.0,92.0807,92.1156,91.6362,91.6885,20017.0
2021-03-12 15:00:00,105.18,105.78,105.1,105.78,19473.0,91.6797,92.2027,91.61,92.2027,19473.0
2021-03-12 15:30:00,105.78,106.77,105.73,106.67,146592.0,92.2027,93.0657,92.1591,92.9785,146592.0
2021-03-15 09:30:00,107.33,107.41,106.42,106.67,29224.0,93.5538,93.6235,92.7606,92.9785,29224.0
2021-03-15 10:00:00,106.82,107.67,106.5,107.67,12145.0,93.1092,93.8501,92.8303,93.8501,12145.0
2021-03-15 10:30:00,107.7,108.14,107.4,108.06,15148.0,93.8763,94.2598,93.6148,94.1901,15148.0
2021-03-15 11:00:00,107.91,108.79,107.91,108.47,21748.0,94.0593,94.8264,94.0593,94.5475,21748.0
2021-03-15 11:30:00,108.44,109.18,108.3,108.85,26277.0,94.5213,95.1663,94.3993,94.8787,26277.0
2021-03-15 12:00:00,108.85,109.66,108.77,109.57,37105.0,94.8787,95.5847,94.8089,95.5063,37105.0
2021-03-15 12:30:00,109.58,110.24,109.47,110.17,18668.0,95.515,96.0903,95.4191,96.0293,18668.0
2021-03-15 13:00:00,110.23,110.58,110.15,110.38,26083.0,96.0816,96.3866,96.0118,96.2123,26083.0
2021-03-15 13:30:00,110.36,110.36,109.61,109.65,25833.0,96.1949,96.1949,95.5411,95.576,25833.0
2021-03-15 14:00:00,109.66,110.1,109.65,109.93,41363.0,95.5847,95.9682,95.576,95.8201,41363.0
2021-03-15 14:30:00,109.93,109.93,109.36,109.69,31835.0,95.8201,95.8201,95.3232,95.6109,31835.0
2021-03-15 15:00:00,109.61,109.83,109.5,109.81,31134.0,95.5411,95.7329,95.4453,95.7155,31134.0
2021-03-15 15:30:00,109.78,110.34,109.16,110.28,152640.0,95.6893,96.1774,95.1489,96.1251,152640.0
2021-03-16 09:30:00,110.53,110.87,109.63,110.36,18526.0,96.343,96.6394,95.5586,96.1949,18526.0
2021-03-16 10:00:00,110.48,110.57,110.04,110.46,29037.0,96.2995,96.3779,95.9159,96.282,29037.0
2021-03-16 10:30:00,110.25,110.49,109.72,110.15,27475.0,96.099,96.3082,95.637,96.0118,27475.0
2021-03-16 11:00:00,110.13,110.13,109.28,109.61,30904.0,95.9944,95.9944,95.2535,95.5411,30904.0
2021-03-16 11:30:00,109.69,109.69,108.94,109.05,23837.0,95.6109,95.6109,94.9571,95.053,23837.0
2021-03-16 12:00:00,109.03,109.13,108.64,109.01,24950.0,95.0356,95.1227,94.6956,95.0181,24950.0
2021-03-16 12:30:00,109.01,109.41,108.96,109.37,17123.0,95.0181,95.3668,94.9746,95.3319,17123.0
2021-03-16 13:00:00,109.37,109.49,109.13,109.41,14305.0,95.3319,95.4365,95.1227,95.3668,14305.0
2021-03-16 13:30:00,109.51,109.51,109.05,109.13,24851.0,95.454,95.454,95.053,95.1227,24851.0
2021-03-16 14:00:00,109.13,109.71,109.12,109.71,15661.0,95.1227,95.6283,95.114,95.6283,15661.0
2021-03-16 14:30:00,109.63,109.92,109.57,109.75,16996.0,95.5586,95.8113,95.5063,95.6632,16996.0
2021-03-16 15:00:00,109.77,109.94,109.48,109.52,24005.0,95.6806,95.8288,95.4278,95.4627,24005.0
2021-03-16 15:30:00,109.57,109.81,109.43,109.7,118724.0,95.5063,95.7155,95.3842,95.6196,118724.0
2021-03-17 09:30:00,109.7,109.78,109.11,109.35,11338.0,95.6196,95.6893,95.1053,95.3145,11338.0
2021-03-17 10:00:00,109.34,109.47,108.82,108.94,29830.0,95.3058,95.4191,94.8525,94.9571,29830.0
2021-03-17 10:30:00,109.1,109.29,108.56,108.56,20846.0,95.0966,95.2622,94.6259,94.6259,20846.0
2021-03-17 11:00:00,108.65,109.05,108.56,109.04,15300.0,94.7044,95.053,94.6259,95.0443,15300.0
2021-03-17 11:30:00,109.08,109.33,108.9,109.28,10121.0,95.0792,95.2971,94.9223,95.2535,10121.0
2021-03-17 12:00:00,109.3,109.63,109.3,109.39,31375.0,95.2709,95.5586,95.2709,95.3494,31375.0
2021-03-17 12:30:00,109.47,109.53,109.32,109.39,23897.0,95.4191,95.4714,95.2884,95.3494,23897.0
2021-03-17 13:00:00,109.44,109.5,109.3,109.35,24370.0,95.393,95.4453,95.2709,95.3145,24370.0
2021-03-17 13:30:00,109.4,109.44,109.27,109.39,17113.0,95.3581,95.393,95.2448,95.3494,17113.0
2021-03-17 14:00:00,109.41,109.86,109.36,109.5,77097.0,95.3668,95.759,95.3232,95.4453,77097.0
2021-03-17 14:30:00,109.53,109.79,109.42,109.51,53335.0,95.4714,95.698,95.3755,95.454,53335.0
2021-03-17 15:00:00,109.47,109.53,109.07,109.41,46675.0,95.4191,95.4714,95.0704,95.3668,46675.0
2021-03-17 15:30:00,109.35,109.72,109.34,109.46,196867.0,95.3145,95.637,95.3058,95.4104,196867.0
2021-03-18 09:30:00,108.81,109.81,108.81,109.42,28150.0,94.8438,95.7155,94.8438,95.3755,28150.0
2021-03-18 10:00:00,109.3,109.3,108.88,108.88,11950.0,95.2709,95.2709,94.9048,94.9048,11950.0
2021-03-18 10:30:00,108.88,109.09,108.69,108.84,74947.0,94.9048,95.0879,94.7392,94.87,74947.0
2021-03-18 11:00:00,108.8,109.31,108.79,109.24,14864.0,94.8351,95.2796,94.8264,95.2186,14864.0
2021-03-18 11:30:00,109.28,109.47,109.13,109.4,12844.0,95.2535,95.4191,95.1227,95.3581,12844.0
2021-03-18 12:00:00,109.4,109.65,109.21,109.39,66463.0,95.3581,95.576,95.1925,95.3494,66463.0
2021-03-18 12:30:00,109.38,109.91,109.28,109.79,83736.0,95.3407,95.8026,95.2535,95.698,83736.0
2021-03-18 13:00:00,109.93,110.5,109.93,110.46,28982.0,95.8201,96.3169,95.8201,96.282,28982.0
2021-03-18 13:30:00,110.45,110.63,110.24,110.48,35495.0,96.2733,96.4302,96.0903,96.2995,35495.0
2021-03-18 14:00:00,110.47,110.75,110.4,110.54,29605.0,96.2907,96.5348,96.2297,96.3518,29605.0
2021-03-18 14:30:00,110.56,110.78,110.08,110.58,60319.0,96.3692,96.561,95.9508,96.3866,60319.0
2021-03-18 15:00:00,110.53,110.79,110.24,110.62,56432.0,96.343,96.5697,96.0903,96.4215,56432.0
2021-03-18 15:30:00,110.65,110.8,110.21,110.75,191433.0,96.4476,96.5784,96.0641,96.5348,191433.0
2021-03-19 09:30:00,111.0,111.05,108.61,108.84,137537.0,96.7527,96.7963,94.6695,94.87,137537.0
2021-03-19 10:00:00,108.93,109.29,108.64,109.15,29789.0,94.9484,95.2622,94.6956,95.1402,29789.0
2021-03-19 10:30:00,109.15,109.16,108.51,108.91,20622.0,95.1402,95.1489,94.5823,94.931,20622.0
2021-03-19 11:00:00,108.91,109.32,108.84,108.92,22559.0,94.931,95.2884,94.87,94.9397,22559.0
2021-03-19 11:30:00,108.92,109.67,108.83,109.58,21609.0,94.9397,95.5934,94.8612,95.515,21609.0
2021-03-19 12:00:00,109.58,109.71,109.3,109.45,18887.0,95.515,95.6283,95.2709,95.4017,18887.0
2021-03-19 12:30:00,109.44,109.66,109.36,109.5,15325.0,95.393,95.5847,95.3232,95.4453,15325.0
2021-03-19 13:00:00,109.42,109.49,108.87,109.07,15147.0,95.3755,95.4365,94.8961,95.0704,15147.0
2021-03-19 13:30:00,109.06,109.1,108.62,108.88,20419.0,95.0617,95.0966,94.6782,94.9048,20419.0
2021-03-19 14:00:00,108.93,109.02,108.46,108.81,17123.0,94.9484,95.0269,94.5387,94.8438,17123.0
2021-03-19 14:30:00,108.94,108.99,108.63,108.8,19900.0,94.9571,95.0007,94.6869,94.8351,19900.0
2021-03-19 15:00:00,108.75,108.85,108.24,108.38,40147.0,94.7915,94.8787,94.347,94.469,40147.0
2021-03-19 15:30:00,108.34,108.45,107.02,107.03,273848.0,94.4341,94.53,93.2836,93.2923,273848.0
2021-03-22 09:30:00,106.68,108.01,106.68,107.91,24801.0,92.9872,94.1465,92.9872,94.0593,24801.0
2021-03-22 10:00:00,108.01,108.22,107.57,107.99,25404.0,94.1465,94.3295,93.763,94.1291,25404.0
2021-03-22 10:30:00,107.94,108.4,107.93,108.23,12153.0,94.0855,94.4864,94.0768,94.3383,12153.0
2021-03-22 11:00:00,108.18,108.45,107.76,107.8,34101.0,94.2947,94.53,93.9286,93.9635,34101.0
2021-03-22 11:30:00,107.8,108.15,107.61,108.15,10073.0,93.9635,94.2685,93.7978,94.2685,10073.0
2021-03-22 12:00:00,108.15,108.22,107.81,107.85,10804.0,94.2685,94.3295,93.9722,94.007,10804.0
2021-03-22 12:30:00,107.96,108.1,107.86,108.1,6979.0,94.1029,94.2249,94.0158,94.2249,6979.0
2021-03-22 13:00:00,108.1,108.25,107.99,108.13,5721.0,94.2249,94.3557,94.1291,94.2511,5721.0
2021-03-22 13:30:00,108.17,108.31,108.07,108.21,9201.0,94.286,94.408,94.1988,94.3208,9201.0
2021-03-22 14:00:00,108.21,108.42,108.21,108.42,7096.0,94.3208,94.5039,94.3208,94.5039,7096.0
2021-03-22 14:30:00,108.42,108.51,108.3,108.4,10700.0,94.5039,94.5823,94.3993,94.4864,10700.0
2021-03-22 15:00:00,108.47,108.63,108.36,108.48,12096.0,94.5475,94.6869,94.4516,94.5562,12096.0
2021-03-22 15:30:00,108.45,108.48,108.07,108.14,52606.0,94.53,94.5562,94.1988,94.2598,52606.0
2021-03-23 09:30:00,107.79,108.67,107.1,108.22,10764.0,93.9547,94.7218,93.3533,94.3295,10764.0
2021-03-23 10:00:00,108.2,109.06,108.13,108.92,15665.0,94.3121,95.0617,94.2511,94.9397,15665.0
2021-03-23 10:30:00,108.97,109.22,108.55,108.96,21050.0,94.9833,95.2012,94.6172,94.9746,21050.0
2021-03-23 11:00:00,108.98,109.3,108.76,109.12,68056.0,94.992,95.2709,94.8002,95.114,68056.0
2021-03-23 11:30:00,109.03,109.48,108.94,109.48,13264.0,95.0356,95.4278,94.9571,95.4278,13264.0
2021-03-23 12:00:00,109.47,109.47,109.11,109.4,11660.0,95.4191,95.4191,95.1053,95.3581,11660.0
2021-03-23 12:30:00,109.4,109.84,109.28,109.8,13496.0,95.3581,95.7416,95.2535,95.7067,13496.0
2021-03-23 13:00:00,109.81,109.84,109.57,109.71,34875.0,95.7155,95.7416,95.5063,95.6283,34875.0
2021-03-23 13:30:00,109.7,109.7,109.3,109.34,12355.0,95.6196,95.6196,95.2709,95.3058,12355.0
2021-03-23 14:00:00,109.33,109.34,109.16,109.22,14603.0,95.2971,95.3058,95.1489,95.2012,14603.0
2021-03-23 14:30:00,109.23,109.25,108.88,108.88,20599.0,95.2099,95.2273,94.9048,94.9048,20599.0
2021-03-23 15:00:00,108.91,109.06,108.35,108.38,28714.0,94.931,95.0617,94.4429,94.469,28714.0
2021-03-23 15:30:00,108.4,109.05,108.25,109.0,64210.0,94.4864,95.053,94.3557,95.0094,64210.0
2021-03-24 09:30:00,109.76,109.76,108.76,109.23,32542.0,95.6719,95.6719,94.8002,95.2099,32542.0
2021-03-24 10:00:00,109.23,109.53,108.75,109.16,14472.0,95.2099,95.4714,94.7915,95.1489,14472.0
2021-03-24 10:30:00,109.2,109.92,109.09,109.86,15871.0,95.1838,95.8113,95.0879,95.759,15871.0
2021-03-24 11:00:00,109.9,110.16,109.62,109.81,18642.0,95.7939,96.0205,95.5498,95.7155,18642.0
2021-03-24 11:30:00,109.89,110.33,109.85,110.16,14440.0,95.7852,96.1687,95.7503,96.0205,14440.0
2021-03-24 12:00:00,110.16,110.47,110.04,110.47,13298.0,96.0205,96.2907,95.9159,96.2907,13298.0
2021-03-24 12:30:00,110.43,110.65,110.18,110.25,13588.0,96.2559,96.4476,96.038,96.099,13588.0
2021-03-24 13:00:00,110.26,110.32,109.99,110.0,16047.0,96.1077,96.16,95.8724,95.8811,16047.0
2021-03-24 13:30:00,110.01,110.06,109.88,109.96,23656.0,95.8898,95.9334,95.7765,95.8462,23656.0
2021-03-24 14:00:00,109.97,110.13,109.9,110.03,18897.0,95.8549,95.9944,95.7939,95.9072,18897.0
2021-03-24 14:30:00,110.0,110.11,109.74,109.76,20012.0,95.8811,95.977,95.6544,95.6719,20012.0
2021-03-24 15:00:00,109.83,110.0,109.62,109.73,28374.0,95.7329,95.8811,95.5498,95.6457,28374.0
2021-03-24 15:30:00,109.72,110.18,109.59,109.62,151419.0,95.637,96.038,95.5237,95.5498,151419.0
2021-03-25 09:30:00,109.06,109.46,107.84,108.11,24551.0,95.0617,95.4104,93.9983,94.2337,24551.0
2021-03-25 10:00:00,107.96,108.51,107.77,107.87,17092.0,94.1029,94.5823,93.9373,94.0245,17092.0
2021-03-25 10:30:00,107.83,109.64,107.83,109.55,25824.0,93.9896,95.5673,93.9896,95.4888,25824.0
2021-03-25 11:00:00,109.6,110.09,109.6,110.04,11218.0,95.5324,95.9595,95.5324,95.9159,11218.0
2021-03-25 11:30:00,110.12,110.3,109.73,110.3,6516.0,95.9857,96.1426,95.6457,96.1426,6516.0
2021-03-25 12:00:00,110.32,110.85,110.11,110.12,50935.0,96.16,96.622,95.977,95.9857,50935.0
2021-03-25 12:30:00,110.27,111.05,110.11,110.36,108185.0,96.1164,96.7963,95.977,96.1949,108185.0
2021-03-25 13:00:00,110.39,110.53,110.25,110.51,18167.0,96.221,96.343,96.099,96.3256,18167.0
2021-03-25 13:30:00,110.54,110.82,110.43,110.57,10680.0,96.3518,96.5958,96.2559,96.3779,10680.0
2021-03-25 14:00:00,110.5,110.5,110.07,110.07,8313.0,96.3169,96.3169,95.9421,95.9421,8313.0
2021-03-25 14:30:00,110.11,110.29,109.98,110.05,17085.0,95.977,96.1339,95.8636,95.9247,17085.0
2021-03-25 15:00:00,110.12,110.67,110.04,110.49,23513.0,95.9857,96.4651,95.9159,96.3082,23513.0
2021-03-25 15:30:00,110.48,110.57,110.0,110.09,52075.0,96.2995,96.3779,95.8811,95.9595,52075.0
2021-03-26 09:30:00,110.95,111.44,110.62,110.97,12924.0,96.7091,97.1362,96.4215,96.7266,12924.0
2021-03-26 10:00:00,111.25,111.61,111.01,111.01,33957.0,96.9706,97.2844,96.7614,96.7614,33957.0
2021-03-26 10:30:00,111.01,111.65,110.93,111.58,15997.0,96.7614,97.3193,96.6917,97.2583,15997.0
2021-03-26 11:00:00,111.59,111.8,111.39,111.74,9870.0,97.267,97.45,97.0927,97.3977,9870.0
2021-03-26 11:30:00,111.69,112.14,111.62,111.95,22561.0,97.3542,97.7464,97.2931,97.5808,22561.0
2021-03-26 12:00:00,111.97,112.41,111.93,112.24,17246.0,97.5982,97.9817,97.5634,97.8336,17246.0
2021-03-26 12:30:00,112.33,112.67,112.31,112.43,11885.0,97.912,98.2084,97.8946,97.9992,11885.0
2021-03-26 13:00:00,112.48,112.62,112.15,112.29,9677.0,98.0428,98.1648,97.7551,97.8771,9677.0
2021-03-26 13:30:00,112.17,112.3,111.96,112.04,9356.0,97.7725,97.8859,97.5895,97.6592,9356.0
2021-03-26 14:00:00,112.07,112.27,111.94,112.23,13951.0,97.6854,97.8597,97.5721,97.8248,13951.0
2021-03-26 14:30:00,112.1,112.13,111.7,111.81,34892.0,97.7115,97.7377,97.3629,97.4588,34892.0
2021-03-26 15:00:00,111.78,112.36,111.78,112.32,47285.0,97.4326,97.9382,97.4326,97.9033,47285.0
2021-03-26 15:30:00,112.38,113.22,112.31,113.05,98771.0,97.9556,98.6878,97.8946,98.5396,98771.0
2021-03-29 09:30:00,112.72,113.05,111.7,111.96,26574.0,98.252,98.5396,97.3629,97.5895,26574.0
2021-03-29 10:00:00,111.86,111.93,110.91,111.12,20264.0,97.5023,97.5634,96.6743,96.8573,20264.0
2021-03-29 10:30:00,111.24,111.27,110.59,110.73,22877.0,96.9619,96.9881,96.3953,96.5174,22877.0
2021-03-29 11:00:00,110.71,110.81,110.27,110.57,26709.0,96.4999,96.5871,96.1164,96.3779,26709.0
2021-03-29 11:30:00,110.59,111.1,110.38,111.09,16358.0,96.3953,96.8399,96.2123,96.8312,16358.0
2021-03-29 12:00:00,111.09,111.11,110.29,110.85,19075.0,96.8312,96.8486,96.1339,96.622,19075.0
2021-03-29 12:30:00,110.9,110.97,110.67,110.88,12830.0,96.6656,96.7266,96.4651,96.6481,12830.0
2021-03-29 13:00:00,110.86,111.22,110.7,111.22,13876.0,96.6307,96.9445,96.4912,96.9445,13876.0
2021-03-29 13:30:00,111.14,111.63,111.12,111.46,16450.0,96.8748,97.3019,96.8573,97.1537,16450.0
2021-03-29 14:00:00,111.48,111.8,111.39,111.62,18159.0,97.1711,97.45,97.0927,97.2931,18159.0
2021-03-29 14:30:00,111.62,111.73,111.43,111.57,16150.0,97.2931,97.389,97.1275,97.2496,16150.0
2021-03-29 15:00:00,111.64,112.17,111.64,111.99,23562.0,97.3106,97.7725,97.3106,97.6157,23562.0
2021-03-29 15:30:00,111.99,112.06,111.25,111.29,56450.0,97.6157,97.6767,96.9706,97.0055,56450.0
2021-03-30 09:30:00,110.23,110.87,110.23,110.53,13658.0,96.7995,97.3615,96.7995,97.0629,13658.0
2021-03-30 10:00:00,110.51,110.78,110.22,110.49,24967.0,97.0454,97.2825,96.7907,97.0278,24967.0
2021-03-30 10:30:00,110.63,111.0,110.34,110.42,65071.0,97.1507,97.4757,96.8961,96.9663,65071.0
2021-03-30 11:00:00,110.4,110.65,110.16,110.18,50936.0,96.9488,97.1683,96.738,96.7556,50936.0
2021-03-30 11:30:00,110.23,110.7,110.08,110.57,34863.0,96.7995,97.2122,96.6678,97.0981,34863.0
2021-03-30 12:00:00,110.65,110.76,110.47,110.47,27284.0,97.1683,97.2649,97.0102,97.0102,27284.0
2021-03-30 12:30:00,110.45,110.72,110.45,110.65,21952.0,96.9927,97.2298,96.9927,97.1683,21952.0
2021-03-30 13:00:00,110.65,111.04,110.46,110.78,23663.0,97.1683,97.5108,97.0015,97.2825,23663.0
2021-03-30 13:30:00,110.86,111.35,110.73,111.29,11641.0,97.3527,97.783,97.2386,97.7303,11641.0
2021-03-30 14:00:00,111.25,111.34,111.04,111.16,24231.0,97.6952,97.7742,97.5108,97.6162,24231.0
2021-03-30 14:30:00,111.16,111.23,110.77,111.11,50400.0,97.6162,97.6776,97.2737,97.5723,50400.0
2021-03-30 15:00:00,111.11,111.21,110.75,110.83,24735.0,97.5723,97.6601,97.2561,97.3264,24735.0
2021-03-30 15:30:00,110.79,111.1,110.69,111.04,83584.0,97.2913,97.5635,97.2034,97.5108,83584.0
2021-03-31 09:30:00,111.17,111.17,110.15,110.38,44841.0,97.625,97.625,96.7292,96.9312,44841.0
2021-03-31 10:00:00,110.4,110.7,110.3,110.58,28369.0,96.9488,97.2122,96.861,97.1068,28369.0
2021-03-31 10:30:00,110.58,110.94,110.33,110.87,30944.0,97.1068,97.423,96.8873,97.3615,30944.0
2021-03-31 11:00:00,110.89,111.0,110.51,110.84,12037.0,97.3791,97.4757,97.0454,97.3352,12037.0
2021-03-31 11:30:00,110.78,110.84,110.56,110.69,15515.0,97.2825,97.3352,97.0893,97.2034,15515.0
2021-03-31 12:00:00,110.57,110.87,110.37,110.87,22997.0,97.0981,97.3615,96.9224,97.3615,22997.0
2021-03-31 12:30:00,110.88,111.02,110.77,110.98,26147.0,97.3703,97.4932,97.2737,97.4581,26147.0
2021-03-31 13:00:00,110.95,111.27,110.9,111.17,16763.0,97.4318,97.7128,97.3878,97.625,16763.0
2021-03-31 13:30:00,111.21,111.67,111.13,111.58,21003.0,97.6601,98.064,97.5898,97.985,21003.0
2021-03-31 14:00:00,111.61,111.78,111.19,111.2,20133.0,98.0113,98.1606,97.6425,97.6513,20133.0
2021-03-31 14:30:00,111.2,111.34,110.61,110.96,34777.0,97.6513,97.7742,97.1332,97.4405,34777.0
2021-03-31 15:00:00,110.95,110.95,110.75,110.76,23284.0,97.4318,97.4318,97.2561,97.2649,23284.0
2021-03-31 15:30:00,110.75,110.93,109.86,109.91,146468.0,97.2561,97.4142,96.4746,96.5185,146468.0
2021-04-01 09:30:00,110.3,110.99,109.75,110.98,24024.0,96.861,97.4669,96.378,97.4581,24024.0
2021-04-01 10:00:00,110.83,111.16,110.74,111.07,16834.0,97.3264,97.6162,97.2473,97.5371,16834.0
2021-04-01 10:30:00,111.09,111.24,110.71,110.73,19685.0,97.5547,97.6864,97.221,97.2386,19685.0
2021-04-01 11:00:00,110.73,111.28,110.63,110.89,14753.0,97.2386,97.7216,97.1507,97.3791,14753.0
2021-04-01 11:30:00,110.89,110.89,110.19,110.19,22227.0,97.3791,97.3791,96.7644,96.7644,22227.0
2021-04-01 12:00:00,110.25,110.29,109.86,109.94,19227.0,96.817,96.8522,96.4746,96.5448,19227.0
2021-04-01 12:30:00,109.97,110.1,109.85,110.09,17081.0,96.5712,96.6853,96.4658,96.6765,17081.0
2021-04-01 13:00:00,110.07,110.07,109.84,109.91,15294.0,96.659,96.659,96.457,96.5185,15294.0
2021-04-01 13:30:00,109.94,110.11,109.8,109.9,11007.0,96.5448,96.6941,96.4219,96.5097,11007.0
2021-04-01 14:00:00,109.91,110.09,109.65,109.73,23681.0,96.5185,96.6765,96.2902,96.3604,23681.0
2021-04-01 14:30:00,109.74,110.29,109.68,110.28,17533.0,96.3692,96.8522,96.3165,96.8434,17533.0
2021-04-01 15:00:00,110.3,110.47,110.1,110.13,45668.0,96.861,97.0102,96.6853,96.7117,45668.0
2021-04-01 15:30:00,110.12,111.32,109.99,111.25,135160.0,96.7029,97.7567,96.5887,97.6952,135160.0
2021-04-05 09:30:00,111.82,112.21,111.26,111.26,18434.0,98.1958,98.5382,97.704,97.704,18434.0
2021-04-05 10:00:00,111.3,111.66,111.08,111.19,27588.0,97.7391,98.0553,97.5459,97.6425,27588.0
2021-04-05 10:30:00,111.25,111.26,110.47,110.99,28459.0,97.6952,97.704,97.0102,97.4669,28459.0
2021-04-05 11:00:00,111.04,111.08,110.67,110.68,15637.0,97.5108,97.5459,97.1859,97.1947,15637.0
2021-04-05 11:30:00,110.78,111.06,110.65,110.98,24359.0,97.2825,97.5284,97.1683,97.4581,24359.0
2021-04-05 12:00:00,110.96,110.97,110.22,110.27,12580.0,97.4405,97.4493,96.7907,96.8346,12580.0
2021-04-05 12:30:00,110.29,110.8,110.27,110.47,25497.0,96.8522,97.3,96.8346,97.0102,25497.0
2021-04-05 13:00:00,110.47,110.5,109.79,109.88,23385.0,97.0102,97.0366,96.4131,96.4921,23385.0
2021-04-05 13:30:00,109.88,110.0,109.52,109.91,15767.0,96.4921,96.5975,96.176,96.5185,15767.0
2021-04-05 14:00:00,109.85,110.0,109.38,109.43,16842.0,96.4658,96.5975,96.053,96.097,16842.0
2021-04-05 14:30:00,109.42,109.73,109.23,109.25,35515.0,96.0882,96.3604,95.9213,95.9389,35515.0
2021-04-05 15:00:00,109.32,109.87,109.32,109.87,13541.0,96.0004,96.4833,96.0004,96.4833,13541.0
2021-04-05 15:30:00,109.81,111.14,109.81,110.76,177155.0,96.4307,97.5986,96.4307,97.2649,177155.0
2021-04-06 09:30:00,110.55,110.88,109.76,110.02,56353.0,97.0805,97.3703,96.3867,96.6151,56353.0
2021-04-06 10:00:00,110.02,110.76,110.01,110.68,37535.0,96.6151,97.2649,96.6063,97.1947,37535.0
2021-04-06 10:30:00,110.63,111.0,110.55,110.7,38574.0,97.1507,97.4757,97.0805,97.2122,38574.0
2021-04-06 11:00:00,110.7,110.74,110.17,110.68,41469.0,97.2122,97.2473,96.7468,97.1947,41469.0
2021-04-06 11:30:00,110.67,110.67,110.12,110.12,36863.0,97.1859,97.1859,96.7029,96.7029,36863.0
2021-04-06 12:00:00,110.08,110.5,110.08,110.5,25984.0,96.6678,97.0366,96.6678,97.0366,25984.0
2021-04-06 12:30:00,110.5,110.69,110.08,110.64,46826.0,97.0366,97.2034,96.6678,97.1595,46826.0
2021-04-06 13:00:00,110.64,110.71,110.46,110.63,27827.0,97.1595,97.221,97.0015,97.1507,27827.0
2021-04-06 13:30:00,110.63,110.84,110.58,110.79,16609.0,97.1507,97.3352,97.1068,97.2913,16609.0
2021-04-06 14:00:00,110.8,110.99,110.76,110.92,30735.0,97.3,97.4669,97.2649,97.4054,30735.0
2021-04-06 14:30:00,110.91,111.1,110.8,110.84,30598.0,97.3966,97.5635,97.3,97.3352,30598.0
2021-04-06 15:00:00,110.86,111.19,110.81,111.19,40114.0,97.3527,97.6425,97.3088,97.6425,40114.0
2021-04-06 15:30:00,111.2,111.38,110.97,111.28,118384.0,97.6513,97.8094,97.4493,97.7216,118384.0
2021-04-07 09:30:00,111.49,112.22,111.36,111.63,38780.0,97.906,98.547,97.7918,98.0289,38780.0
2021-04-07 10:00:00,111.73,112.12,111.67,111.91,9355.0,98.1167,98.4592,98.064,98.2748,9355.0
2021-04-07 10:30:00,111.97,111.97,111.68,111.7,11805.0,98.3275,98.3275,98.0728,98.0904,11805.0
2021-04-07 11:00:00,111.73,111.87,111.53,111.81,25436.0,98.1167,98.2397,97.9411,98.187,25436.0
2021-04-07 11:30:00,111.81,111.82,111.23,111.55,17897.0,98.187,98.1958,97.6776,97.9587,17897.0
2021-04-07 12:00:00,111.58,111.9,111.42,111.73,20451.0,97.985,98.266,97.8445,98.1167,20451.0
2021-04-07 12:30:00,111.73,111.98,111.67,111.95,16121.0,98.1167,98.3363,98.064,98.3099,16121.0
2021-04-07 13:00:00,111.95,112.13,111.8,112.09,17894.0,98.3099,98.468,98.1782,98.4329,17894.0
2021-04-07 13:30:00,112.09,112.56,112.04,112.45,44927.0,98.4329,98.8456,98.389,98.749,44927.0
2021-04-07 14:00:00,112.45,112.47,112.01,112.09,44085.0,98.749,98.7666,98.3626,98.4329,44085.0
2021-04-07 14:30:00,112.11,112.31,112.09,112.14,22225.0,98.4504,98.6261,98.4329,98.4768,22225.0
2021-04-07 15:00:00,112.15,112.62,112.11,112.53,30846.0,98.4855,98.8983,98.4504,98.8192,30846.0
2021-04-07 15:30:00,112.59,113.1,112.41,113.0,127193.0,98.8719,99.3198,98.7139,99.232,127193.0
2021-04-08 09:30:00,112.67,113.5,112.48,112.6,38049.0,98.9422,99.6711,98.7753,98.8807,38049.0
2021-04-08 10:00:00,112.71,113.06,112.7,113.03,20638.0,98.9773,99.2847,98.9685,99.2583,20638.0
2021-04-08 10:30:00,112.98,113.03,112.59,112.63,17188.0,99.2144,99.2583,98.8719,98.9071,17188.0
2021-04-08 11:00:00,112.68,112.98,112.66,112.74,22183.0,98.951,99.2144,98.9334,99.0037,22183.0
2021-04-08 11:30:00,112.69,112.72,112.34,112.57,18036.0,98.9598,98.9861,98.6524,98.8544,18036.0
2021-04-08 12:00:00,112.56,112.89,112.5,112.62,19382.0,98.8456,99.1354,98.7929,98.8983,19382.0
2021-04-08 12:30:00,112.63,112.78,112.51,112.7,14894.0,98.9071,99.0388,98.8017,98.9685,14894.0
2021-04-08 13:00:00,112.67,112.69,112.43,112.43,8200.0,98.9422,98.9598,98.7314,98.7314,8200.0
2021-04-08 13:30:00,112.47,112.52,111.85,111.95,11157.0,98.7666,98.8105,98.2221,98.3099,11157.0
2021-04-08 14:00:00,111.94,112.0,111.56,111.79,15595.0,98.3011,98.3538,97.9674,98.1694,15595.0
2021-04-08 14:30:00,111.77,112.2,111.77,112.14,17059.0,98.1518,98.5295,98.1518,98.4768,17059.0
2021-04-08 15:00:00,112.15,112.37,112.14,112.25,13509.0,98.4855,98.6787,98.4768,98.5734,13509.0
2021-04-08 15:30:00,112.25,112.36,111.6,111.63,83070.0,98.5734,98.67,98.0026,98.0289,83070.0
2021-04-09 09:30:00,111.89,112.04,111.69,112.04,14566.0,98.2572,98.389,98.0816,98.389,14566.0
2021-04-09 10:00:00,112.04,112.1,111.67,112.0,12862.0,98.389,98.4416,98.064,98.3538,12862.0
2021-04-09 10:30:00,112.0,112.43,111.92,112.19,18710.0,98.3538,98.7314,98.2836,98.5207,18710.0
2021-04-09 11:00:00,112.17,112.33,112.05,112.33,6584.0,98.5031,98.6436,98.3977,98.6436,6584.0
2021-04-09 11:30:00,112.28,112.57,112.05,112.09,29043.0,98.5997,98.8544,98.3977,98.4329,29043.0
2021-04-09 12:00:00,112.05,112.15,111.91,111.94,17311.0,98.3977,98.4855,98.2748,98.3011,17311.0
2021-04-09 12:30:00,111.98,112.0,111.77,111.95,12306.0,98.3363,98.3538,98.1518,98.3099,12306.0
2021-04-09 13:00:00,111.89,112.0,111.83,111.98,14246.0,98.2572,98.3538,98.2045,98.3363,14246.0
2021-04-09 13:30:00,111.98,112.38,111.95,112.28,12183.0,98.3363,98.6875,98.3099,98.5997,12183.0
2021-04-09 14:00:00,112.27,112.39,112.04,112.06,15461.0,98.5909,98.6963,98.389,98.4065,15461.0
2021-04-09 14:30:00,112.09,112.22,112.0,112.08,11964.0,98.4329,98.547,98.3538,98.4241,11964.0
2021-04-09 15:00:00,112.07,112.27,112.01,112.25,18108.0,98.4153,98.5909,98.3626,98.5734,18108.0
2021-04-09 15:30:00,112.25,112.7,112.25,112.5,139704.0,98.5734,98.9685,98.5734,98.7929,139704.0
2021-04-12 09:30:00,112.67,112.73,112.01,112.22,14641.0,98.9422,98.9949,98.3626,98.547,14641.0
2021-04-12 10:00:00,112.23,112.28,111.77,112.13,21521.0,98.5558,98.5997,98.1518,98.468,21521.0
2021-04-12 10:30:00,112.12,112.36,111.87,111.87,64578.0,98.4592,98.67,98.2397,98.2397,64578.0
2021-04-12 11:00:00,111.83,111.83,111.41,111.69,17015.0,98.2045,98.2045,97.8357,98.0816,17015.0
2021-04-12 11:30:00,111.7,111.97,111.64,111.89,21382.0,98.0904,98.3275,98.0377,98.2572,21382.0
2021-04-12 12:00:00,111.88,111.89,111.58,111.58,12559.0,98.2484,98.2572,97.985,97.985,12559.0
2021-04-12 12:30:00,111.58,112.13,111.58,112.03,22239.0,97.985,98.468,97.985,98.3802,22239.0
2021-04-12 13:00:00,112.0,112.1,111.97,112.0,8566.0,98.3538,98.4416,98.3275,98.3538,8566.0
2021-04-12 13:30:00,111.99,111.99,111.53,111.53,6071.0,98.345,98.345,97.9411,97.9411,6071.0
2021-04-12 14:00:00,111.57,111.73,111.53,111.61,18112.0,97.9762,98.1167,97.9411,98.0113,18112.0
2021-04-12 14:30:00,111.64,111.78,111.41,111.73,17057.0,98.0377,98.1606,97.8357,98.1167,17057.0
2021-04-12 15:00:00,111.72,111.99,111.67,111.93,19801.0,98.1079,98.345,98.064,98.2924,19801.0
2021-04-12 15:30:00,111.93,112.22,111.78,112.22,99115.0,98.2924,98.547,98.1606,98.547,99115.0
2021-04-13 09:30:00,111.89,112.47,111.57,112.45,21574.0,98.2572,98.7666,97.9762,98.749,21574.0
2021-04-13 10:00:00,112.4,112.91,112.34,112.65,11851.0,98.7051,99.1529,98.6524,98.9246,11851.0
2021-04-13 10:30:00,112.48,112.63,112.21,112.21,30296.0,98.7753,98.9071,98.5382,98.5382,30296.0
2021-04-13 11:00:00,112.15,112.55,112.07,112.35,8019.0,98.4855,98.8368,98.4153,98.6612,8019.0
2021-04-13 11:30:00,112.32,112.67,112.3,112.62,8419.0,98.6348,98.9422,98.6173,98.8983,8419.0
2021-04-13 12:00:00,112.62,113.0,112.59,112.98,20013.0,98.8983,99.232,98.8719,99.2144,20013.0
2021-04-13 12:30:00,112.97,113.36,112.95,113.09,28731.0,99.2056,99.5481,99.1881,99.311,28731.0
2021-04-13 13:00:00,113.08,113.14,112.66,112.77,11837.0,99.3022,99.3549,98.9334,99.03,11837.0
2021-04-13 13:30:00,112.76,113.27,112.66,113.08,24195.0,99.0212,99.4691,98.9334,99.3022,24195.0
2021-04-13 14:00:00,113.0,113.43,113.0,113.42,22422.0,99.232,99.6096,99.232,99.6008,22422.0
2021-04-13 14:30:00,113.41,113.56,113.31,113.56,22308.0,99.592,99.7238,99.5042,99.7238,22308.0
2021-04-13 15:00:00,113.57,113.76,113.41,113.55,56998.0,99.7325,99.8994,99.592,99.715,56998.0
2021-04-13 15:30:00,113.54,113.89,113.31,113.72,85115.0,99.7062,100.0135,99.5042,99.8643,85115.0
2021-04-14 09:30:00,113.94,114.22,113.62,114.0,12518.0,100.0575,100.3033,99.7764,100.1101,12518.0
2021-04-14 10:00:00,113.98,114.41,113.98,114.22,10305.0,100.0926,100.4702,100.0926,100.3033,10305.0
2021-04-14 10:30:00,114.23,114.37,113.93,114.05,40978.0,100.3121,100.4351,100.0487,100.1541,40978.0
2021-04-14 11:00:00,114.08,114.19,113.78,113.94,24581.0,100.1804,100.277,99.9169,100.0575,24581.0
2021-04-14 11:30:00,113.86,113.99,113.46,113.94,28165.0,99.9872,100.1014,99.6359,100.0575,28165.0
2021-04-14 12:00:00,113.92,113.98,113.64,113.73,13097.0,100.0399,100.0926,99.794,99.873,13097.0
2021-04-14 12:30:00,113.81,114.0,113.77,114.0,24659.0,99.9433,100.1101,99.9082,100.1101,24659.0
2021-04-14 13:00:00,113.98,114.13,113.89,114.02,17861.0,100.0926,100.2243,100.0135,100.1277,17861.0
2021-04-14 13:30:00,114.03,114.17,113.97,114.0,10949.0,100.1365,100.2594,100.0838,100.1101,10949.0
2021-04-14 14:00:00,114.03,114.16,113.97,114.05,14214.0,100.1365,100.2506,100.0838,100.1541,14214.0
2021-04-14 14:30:00,114.06,114.07,113.88,113.98,62133.0,100.1628,100.1716,100.0048,100.0926,62133.0
2021-04-14 15:00:00,113.98,114.03,113.88,114.0,91687.0,100.0926,100.1365,100.0048,100.1101,91687.0
2021-04-14 15:30:00,114.0,114.04,113.44,113.7,115976.0,100.1101,100.1453,99.6184,99.8467,115976.0
2021-04-15 09:30:00,114.08,114.29,113.57,113.87,16577.0,100.1804,100.3648,99.7325,99.996,16577.0
2021-04-15 10:00:00,113.76,114.02,113.73,113.88,14007.0,99.8994,100.1277,99.873,100.0048,14007.0
2021-04-15 10:30:00,113.97,114.09,113.81,114.07,11158.0,100.0838,100.1892,99.9433,100.1716,11158.0
2021-04-15 11:00:00,114.16,114.42,114.06,114.2,8119.0,100.2506,100.479,100.1628,100.2858,8119.0
2021-04-15 11:30:00,114.18,114.35,113.94,114.1,13726.0,100.2682,100.4175,100.0575,100.198,13726.0
2021-04-15 12:00:00,114.02,114.58,114.02,114.5,9022.0,100.1277,100.6195,100.1277,100.5492,9022.0
2021-04-15 12:30:00,114.5,114.5,114.33,114.35,9661.0,100.5492,100.5492,100.3999,100.4175,9661.0
2021-04-15 13:00:00,114.37,114.55,114.12,114.29,19251.0,100.4351,100.5931,100.2155,100.3648,19251.0
2021-04-15 13:30:00,114.23,114.55,114.22,114.46,9664.0,100.3121,100.5931,100.3033,100.5141,9664.0
2021-04-15 14:00:00,114.45,115.01,114.44,114.93,17666.0,100.5053,100.9971,100.4965,100.9268,17666.0
2021-04-15 14:30:00,114.99,115.18,114.7,114.88,21943.0,100.9795,101.1464,100.7249,100.8829,21943.0
2021-04-15 15:00:00,114.91,115.02,114.68,114.84,17648.0,100.9093,101.0059,100.7073,100.8478,17648.0
2021-04-15 15:30:00,114.86,115.12,114.52,115.07,64556.0,100.8654,101.0937,100.5668,101.0498,64556.0
2021-04-16 09:30:00,115.67,115.83,115.12,115.71,17791.0,101.5767,101.7172,101.0937,101.6118,17791.0
2021-04-16 10:00:00,115.72,115.72,114.97,115.28,37136.0,101.6206,101.6206,100.962,101.2342,37136.0
2021-04-16 10:30:00,115.28,115.55,115.2,115.54,13278.0,101.2342,101.4713,101.1639,101.4625,13278.0
2021-04-16 11:00:00,115.55,115.81,115.49,115.62,26176.0,101.4713,101.6996,101.4186,101.5328,26176.0
2021-04-16 11:30:00,115.63,116.11,115.63,116.0,25840.0,101.5415,101.9631,101.5415,101.8665,25840.0
2021-04-16 12:00:00,115.99,116.02,115.69,115.75,18220.0,101.8577,101.884,101.5942,101.6469,18220.0
2021-04-16 12:30:00,115.74,115.87,115.57,115.84,19625.0,101.6381,101.7523,101.4889,101.726,19625.0
2021-04-16 13:00:00,115.84,116.03,115.8,115.98,21919.0,101.726,101.8928,101.6908,101.8489,21919.0
2021-04-16 13:30:00,115.98,116.12,115.88,115.97,25421.0,101.8489,101.9718,101.7611,101.8401,25421.0
2021-04-16 14:00:00,115.97,116.02,115.91,115.92,17470.0,101.8401,101.884,101.7874,101.7962,17470.0
2021-04-16 14:30:00,115.9,116.16,115.82,116.11,23665.0,101.7786,102.007,101.7084,101.9631,23665.0
2021-04-16 15:00:00,116.13,116.18,115.95,116.01,14467.0,101.9806,102.0245,101.8226,101.8752,14467.0
2021-04-16 15:30:00,116.02,116.31,115.94,116.05,52699.0,101.884,102.1387,101.8138,101.9104,52699.0
2021-04-19 09:30:00,116.41,116.55,116.03,116.51,48080.0,102.2265,102.3494,101.8928,102.3143,48080.0
2021-04-19 10:00:00,116.43,116.53,115.77,116.44,30696.0,102.2441,102.3319,101.6645,102.2529,30696.0
2021-04-19 10:30:00,116.36,116.64,116.32,116.53,18544.0,102.1826,102.4285,102.1475,102.3319,18544.0
2021-04-19 11:00:00,116.51,116.89,116.48,116.81,23522.0,102.3143,102.648,102.288,102.5778,23522.0
2021-04-19 11:30:00,116.87,116.97,116.72,116.75,14331.0,102.6305,102.7183,102.4987,102.5251,14331.0
2021-04-19 12:00:00,116.73,116.95,116.6,116.66,24796.0,102.5075,102.7007,102.3934,102.446,24796.0
2021-04-19 12:30:00,116.66,116.84,116.58,116.66,19151.0,102.446,102.6041,102.3758,102.446,19151.0
2021-04-19 13:00:00,116.66,116.84,116.62,116.71,29334.0,102.446,102.6041,102.4109,102.49,29334.0
2021-04-19 13:30:00,116.66,116.82,116.61,116.67,27121.0,102.446,102.5866,102.4021,102.4548,27121.0
2021-04-19 14:00:00,116.65,116.78,116.64,116.74,19617.0,102.4373,102.5514,102.4285,102.5163,19617.0
2021-04-19 14:30:00,116.76,116.94,116.74,116.94,23091.0,102.5339,102.6919,102.5163,102.6919,23091.0
2021-04-19 15:00:00,116.94,116.95,116.54,116.54,31132.0,102.6919,102.7007,102.3407,102.3407,31132.0
2021-04-19 15:30:00,116.54,117.15,116.45,117.15,153912.0,102.3407,102.8763,102.2616,102.8763,153912.0
2021-04-20 09:30:00,117.12,119.12,117.12,119.0,35839.0,102.85,104.6063,102.85,104.5009,35839.0
2021-04-20 10:00:00,119.02,119.38,118.74,118.83,53376.0,104.5185,104.8346,104.2726,104.3517,53376.0
2021-04-20 10:30:00,118.78,119.14,118.5,119.07,27996.0,104.3077,104.6239,104.0619,104.5624,27996.0
2021-04-20 11:00:00,119.03,119.29,118.92,118.93,18730.0,104.5273,104.7556,104.4307,104.4395,18730.0
2021-04-20 11:30:00,118.93,118.97,118.73,118.88,26527.0,104.4395,104.4746,104.2638,104.3956,26527.0
2021-04-20 12:00:00,118.84,119.28,118.84,119.16,31632.0,104.3604,104.7468,104.3604,104.6414,31632.0
2021-04-20 12:30:00,119.15,119.49,119.05,119.05,25218.0,104.6327,104.9312,104.5448,104.5448,25218.0
2021-04-20 13:00:00,119.07,119.3,118.89,118.96,28080.0,104.5624,104.7644,104.4043,104.4658,28080.0
2021-04-20 13:30:00,118.93,119.12,118.81,119.07,32749.0,104.4395,104.6063,104.3341,104.5624,32749.0
2021-04-20 14:00:00,119.09,119.29,119.07,119.2,18111.0,104.58,104.7556,104.5624,104.6766,18111.0
2021-04-20 14:30:00,119.18,119.22,118.85,119.03,28529.0,104.659,104.6941,104.3692,104.5273,28529.0
2021-04-20 15:00:00,119.05,119.22,118.97,119.11,48298.0,104.5448,104.6941,104.4746,104.5975,48298.0
2021-04-20 15:30:00,119.13,119.76,119.1,119.49,129482.0,104.6151,105.1683,104.5888,104.9312,129482.0
2021-04-21 09:30:00,119.76,120.24,119.47,120.07,37020.0,105.1683,105.5899,104.9137,105.4406,37020.0
2021-04-21 10:00:00,120.09,120.44,119.92,120.32,13751.0,105.4581,105.7655,105.3088,105.6601,13751.0
2021-04-21 10:30:00,120.3,120.55,119.96,120.2,18415.0,105.6425,105.8621,105.344,105.5547,18415.0
2021-04-21 11:00:00,120.25,120.33,120.1,120.26,14682.0,105.5986,105.6689,105.4669,105.6074,14682.0
2021-04-21 11:30:00,120.28,120.9,120.28,120.88,19412.0,105.625,106.1694,105.625,106.1519,19412.0
2021-04-21 12:00:00,120.85,120.92,120.54,120.59,52910.0,106.1255,106.187,105.8533,105.8972,52910.0
2021-04-21 12:30:00,120.51,120.69,120.33,120.67,45967.0,105.827,105.985,105.6689,105.9675,45967.0
2021-04-21 13:00:00,120.68,120.95,120.65,120.81,23546.0,105.9762,106.2133,105.9499,106.0904,23546.0
2021-04-21 13:30:00,120.83,121.18,120.8,121.09,15846.0,106.108,106.4153,106.0816,106.3363,15846.0
2021-04-21 14:00:00,121.06,121.23,121.02,121.17,27182.0,106.3099,106.4592,106.2748,106.4065,27182.0
2021-04-21 14:30:00,121.17,121.18,120.81,120.96,31808.0,106.4065,106.4153,106.0904,106.2221,31808.0
2021-04-21 15:00:00,120.97,121.19,120.88,121.01,47651.0,106.2309,106.4241,106.1519,106.266,47651.0
2021-04-21 15:30:00,121.01,121.04,120.57,120.64,116719.0,106.266,106.2924,105.8796,105.9411,116719.0
2021-04-22 09:30:00,120.89,121.42,120.28,120.93,29207.0,106.1607,106.6261,105.625,106.1958,29207.0
2021-04-22 10:00:00,120.86,121.09,120.41,120.55,43507.0,106.1343,106.3363,105.7391,105.8621,43507.0
2021-04-22 10:30:00,120.55,120.83,120.08,120.68,68214.0,105.8621,106.108,105.4494,105.9762,68214.0
2021-04-22 11:00:00,120.69,120.84,120.47,120.5,28127.0,105.985,106.1168,105.7918,105.8182,28127.0
2021-04-22 11:30:00,120.44,120.81,120.41,120.7,16450.0,105.7655,106.0904,105.7391,105.9938,16450.0
2021-04-22 12:00:00,120.7,120.78,120.4,120.57,35709.0,105.9938,106.0641,105.7304,105.8796,35709.0
2021-04-22 12:30:00,120.57,120.62,120.18,120.18,64132.0,105.8796,105.9236,105.5372,105.5372,64132.0
2021-04-22 13:00:00,120.18,120.31,120.03,120.25,64543.0,105.5372,105.6513,105.4054,105.5986,64543.0
2021-04-22 13:30:00,120.25,120.33,119.8,119.82,72384.0,105.5986,105.6689,105.2035,105.221,72384.0
2021-04-22 14:00:00,119.72,120.15,119.45,120.12,64803.0,105.1332,105.5108,104.8961,105.4845,64803.0
2021-04-22 14:30:00,120.12,120.43,120.06,120.25,33391.0,105.4845,105.7567,105.4318,105.5986,33391.0
2021-04-22 15:00:00,120.27,120.33,119.93,120.05,82178.0,105.6162,105.6689,105.3176,105.423,82178.0
2021-04-22 15:30:00,120.17,120.22,119.76,119.78,113379.0,105.5284,105.5723,105.1683,105.1859,113379.0
2021-04-23 09:30:00,120.0,120.17,119.58,120.15,13735.0,105.3791,105.5284,105.0103,105.5108,13735.0
2021-04-23 10:00:00,120.23,120.34,119.57,119.71,16212.0,105.5811,105.6777,105.0015,105.1244,16212.0
2021-04-23 10:30:00,119.81,120.21,119.75,120.1,11767.0,105.2122,105.5635,105.1596,105.4669,11767.0
2021-04-23 11:00:00,120.1,120.35,119.9,119.96,15817.0,105.4669,105.6865,105.2913,105.344,15817.0
2021-04-23 11:30:00,120.0,120.2,119.99,120.12,12126.0,105.3791,105.5547,105.3703,105.4845,12126.0
2021-04-23 12:00:00,120.19,120.2,119.94,120.05,17198.0,105.5459,105.5547,105.3264,105.423,17198.0
2021-04-23 12:30:00,120.08,120.11,119.92,119.98,14002.0,105.4494,105.4757,105.3088,105.3615,14002.0
2021-04-23 13:00:00,120.01,120.02,119.73,119.8,18783.0,105.3879,105.3967,105.142,105.2035,18783.0
2021-04-23 13:30:00,119.79,120.01,119.77,119.84,17485.0,105.1947,105.3879,105.1771,105.2386,17485.0
2021-04-23 14:00:00,119.83,119.88,119.41,119.54,16215.0,105.2298,105.2737,104.861,104.9751,16215.0
2021-04-23 14:30:00,119.54,119.58,119.09,119.32,40728.0,104.9751,105.0103,104.58,104.782,40728.0
2021-04-23 15:00:00,119.34,119.45,119.21,119.33,36789.0,104.7995,104.8961,104.6854,104.7907,36789.0
2021-04-23 15:30:00,119.31,119.35,118.61,118.71,393524.0,104.7732,104.8083,104.1585,104.2463,393524.0
2021-04-26 09:30:00,118.75,119.78,118.75,119.42,28624.0,104.2814,105.1859,104.2814,104.8698,28624.0
2021-04-26 10:00:00,119.56,120.37,119.49,120.32,25854.0,104.9927,105.704,104.9312,105.6601,25854.0
2021-04-26 10:30:00,120.26,120.69,120.02,120.02,40296.0,105.6074,105.985,105.3967,105.3967,40296.0
2021-04-26 11:00:00,120.09,120.26,119.94,120.1,30374.0,105.4581,105.6074,105.3264,105.4669,30374.0
2021-04-26 11:30:00,120.13,120.27,120.03,120.03,19570.0,105.4933,105.6162,105.4054,105.4054,19570.0
2021-04-26 12:00:00,120.01,120.25,119.92,120.07,35108.0,105.3879,105.5986,105.3088,105.4406,35108.0
2021-04-26 12:30:00,120.07,120.18,119.97,119.98,44326.0,105.4406,105.5372,105.3528,105.3615,44326.0
2021-04-26 13:00:00,119.98,120.19,119.96,120.14,27692.0,105.3615,105.5459,105.344,105.502,27692.0
2021-04-26 13:30:00,120.15,120.19,119.97,119.99,23344.0,105.5108,105.5459,105.3528,105.3703,23344.0
2021-04-26 14:00:00,120.01,120.14,119.99,120.0,31529.0,105.3879,105.502,105.3703,105.3791,31529.0
2021-04-26 14:30:00,120.02,120.12,119.97,120.05,29285.0,105.3967,105.4845,105.3528,105.423,29285.0
2021-04-26 15:00:00,120.05,120.17,119.6,119.62,75564.0,105.423,105.5284,105.0278,105.0454,75564.0
2021-04-26 15:30:00,119.59,119.76,119.35,119.4,104386.0,105.0191,105.1683,104.8083,104.8522,104386.0
2021-04-27 09:30:00,119.91,119.92,119.15,119.86,23185.0,105.3001,105.3088,104.6327,105.2562,23185.0
2021-04-27 10:00:00,119.91,120.21,119.74,119.89,21592.0,105.3001,105.5635,105.1508,105.2825,21592.0
2021-04-27 10:30:00,119.9,119.92,119.43,119.69,25261.0,105.2913,105.3088,104.8785,105.1069,25261.0
2021-04-27 11:00:00,119.66,119.99,119.62,119.84,21945.0,105.0805,105.3703,105.0454,105.2386,21945.0
2021-04-27 11:30:00,119.77,120.16,119.37,120.12,38768.0,105.1771,105.5196,104.8259,105.4845,38768.0
2021-04-27 12:00:00,120.08,120.12,119.71,119.82,22621.0,105.4494,105.4845,105.1244,105.221,22621.0
2021-04-27 12:30:00,119.77,119.92,119.58,119.86,18323.0,105.1771,105.3088,105.0103,105.2562,18323.0
2021-04-27 13:00:00,119.87,120.21,119.8,120.01,28103.0,105.2649,105.5635,105.2035,105.3879,28103.0
2021-04-27 13:30:00,119.99,120.35,119.89,120.21,23425.0,105.3703,105.6865,105.2825,105.5635,23425.0
2021-04-27 14:00:00,120.16,120.22,119.9,120.05,26966.0,105.5196,105.5723,105.2913,105.423,26966.0
2021-04-27 14:30:00,120.06,120.06,119.6,119.61,27906.0,105.4318,105.4318,105.0278,105.0366,27906.0
2021-04-27 15:00:00,119.6,119.81,119.33,119.58,43582.0,105.0278,105.2122,104.7907,105.0103,43582.0
2021-04-27 15:30:00,119.56,119.86,119.38,119.62,122795.0,104.9927,105.2562,104.8346,105.0454,122795.0
2021-04-28 09:30:00,119.99,120.26,119.39,119.81,15839.0,105.3703,105.6074,104.8434,105.2122,15839.0
2021-04-28 10:00:00,119.82,119.89,119.16,119.18,11313.0,105.221,105.2825,104.6414,104.659,11313.0
2021-04-28 10:30:00,119.25,119.34,118.72,118.76,15213.0,104.7205,104.7995,104.2551,104.2902,15213.0
2021-04-28 11:00:00,118.7,118.98,118.59,118.68,16528.0,104.2375,104.4834,104.1409,104.2199,16528.0
2021-04-28 11:30:00,118.71,118.84,118.55,118.58,26040.0,104.2463,104.3604,104.1058,104.1321,26040.0
2021-04-28 12:00:00,118.65,118.89,118.57,118.82,16480.0,104.1936,104.4043,104.1233,104.3429,16480.0
2021-04-28 12:30:00,118.81,118.95,118.7,118.91,24144.0,104.3341,104.457,104.2375,104.4219,24144.0
2021-04-28 13:00:00,118.9,119.18,118.81,118.83,10904.0,104.4131,104.659,104.3341,104.3517,10904.0
2021-04-28 13:30:00,118.84,119.11,118.65,118.75,22527.0,104.3604,104.5975,104.1936,104.2814,22527.0
2021-04-28 14:00:00,118.8,119.12,118.6,118.74,11039.0,104.3253,104.6063,104.1497,104.2726,11039.0
2021-04-28 14:30:00,118.72,118.72,118.29,118.41,35686.0,104.2551,104.2551,103.8774,103.9828,35686.0
2021-04-28 15:00:00,118.45,118.85,118.43,118.76,32461.0,104.018,104.3692,104.0004,104.2902,32461.0
2021-04-28 15:30:00,118.79,118.83,118.32,118.77,87370.0,104.3165,104.3517,103.9038,104.299,87370.0
2021-04-29 09:30:00,119.0,119.92,118.88,119.79,11223.0,104.5009,105.3088,104.3956,105.1947,11223.0
2021-04-29 10:00:00,119.68,119.85,119.23,119.45,23561.0,105.0981,105.2474,104.7029,104.8961,23561.0
2021-04-29 10:30:00,119.59,120.0,119.56,119.77,16804.0,105.0191,105.3791,104.9927,105.1771,16804.0
2021-04-29 11:00:00,119.65,119.77,119.47,119.48,19395.0,105.0717,105.1771,104.9137,104.9225,19395.0
2021-04-29 11:30:00,119.48,119.64,119.23,119.23,23359.0,104.9225,105.063,104.7029,104.7029,23359.0
2021-04-29 12:00:00,119.28,119.48,119.2,119.38,17174.0,104.7468,104.9225,104.6766,104.8346,17174.0
2021-04-29 12:30:00,119.39,119.66,119.32,119.53,11776.0,104.8434,105.0805,104.782,104.9664,11776.0
2021-04-29 13:00:00,119.56,119.76,119.55,119.63,8712.0,104.9927,105.1683,104.9839,105.0542,8712.0
2021-04-29 13:30:00,119.59,119.71,119.44,119.44,8001.0,105.0191,105.1244,104.8873,104.8873,8001.0
2021-04-29 14:00:00,119.47,119.8,119.42,119.74,10848.0,104.9137,105.2035,104.8698,105.1508,10848.0
2021-04-29 14:30:00,119.75,120.13,119.7,120.05,33145.0,105.1596,105.4933,105.1157,105.423,33145.0
2021-04-29 15:00:00,120.04,120.18,119.64,119.64,27423.0,105.4142,105.5372,105.063,105.063,27423.0
2021-04-29 15:30:00,119.64,120.11,119.64,120.06,112283.0,105.063,105.4757,105.063,105.4318,112283.0
2021-04-30 09:30:00,119.19,119.95,118.16,119.95,46337.0,104.6678,105.3352,103.7633,105.3352,46337.0
2021-04-30 10:00:00,119.96,120.43,119.78,119.87,36478.0,105.344,105.7567,105.1859,105.2649,36478.0
2021-04-30 10:30:00,119.85,120.11,119.72,119.82,51242.0,105.2474,105.4757,105.1332,105.221,51242.0
2021-04-30 11:00:00,119.84,119.94,119.25,119.58,34628.0,105.2386,105.3264,104.7205,105.0103,34628.0
2021-04-30 11:30:00,119.58,119.96,119.58,119.86,34856.0,105.0103,105.344,105.0103,105.2562,34856.0
2021-04-30 12:00:00,119.86,120.15,119.78,119.9,35290.0,105.2562,105.5108,105.1859,105.2913,35290.0
2021-04-30 12:30:00,119.96,120.05,119.57,119.95,35888.0,105.344,105.423,105.0015,105.3352,35888.0
2021-04-30 13:00:00,120.0,120.02,119.69,119.78,22978.0,105.3791,105.3967,105.1069,105.1859,22978.0
2021-04-30 13:30:00,119.78,119.91,119.66,119.84,30180.0,105.1859,105.3001,105.0805,105.2386,30180.0
2021-04-30 14:00:00,119.84,120.2,119.82,120.19,29246.0,105.2386,105.5547,105.221,105.5459,29246.0
2021-04-30 14:30:00,120.19,120.43,120.12,120.37,34352.0,105.5459,105.7567,105.4845,105.704,34352.0
2021-04-30 15:00:00,120.37,120.49,120.26,120.44,47324.0,105.704,105.8094,105.6074,105.7655,47324.0
2021-04-30 15:30:00,120.47,120.73,120.17,120.48,158577.0,105.7918,106.0202,105.5284,105.8006,158577.0
2021-05-03 09:30:00,121.36,121.42,120.87,120.96,17398.0,106.5734,106.6261,106.1431,106.2221,17398.0
2021-05-03 10:00:00,120.92,120.92,119.84,119.9,11034.0,106.187,106.187,105.2386,105.2913,11034.0
2021-05-03 10:30:00,119.89,120.12,119.59,119.91,19544.0,105.2825,105.4845,105.0191,105.3001,19544.0
2021-05-03 11:00:00,119.97,120.14,119.87,119.92,9870.0,105.3528,105.502,105.2649,105.3088,9870.0
2021-05-03 11:30:00,120.14,120.15,119.72,120.13,6599.0,105.502,105.5108,105.1332,105.4933,6599.0
2021-05-03 12:00:00,120.1,120.18,119.92,119.94,11917.0,105.4669,105.5372,105.3088,105.3264,11917.0
2021-05-03 12:30:00,119.92,120.45,119.88,120.25,8077.0,105.3088,105.7743,105.2737,105.5986,8077.0
2021-05-03 13:00:00,120.24,120.66,120.22,120.66,10100.0,105.5899,105.9587,105.5723,105.9587,10100.0
2021-05-03 13:30:00,120.66,120.71,120.43,120.63,11091.0,105.9587,106.0026,105.7567,105.9323,11091.0
2021-05-03 14:00:00,120.59,120.79,120.59,120.79,19283.0,105.8972,106.0728,105.8972,106.0728,19283.0
2021-05-03 14:30:00,120.85,121.11,120.76,120.97,18251.0,106.1255,106.3539,106.0465,106.2309,18251.0
2021-05-03 15:00:00,120.91,120.91,120.09,120.21,21924.0,106.1782,106.1782,105.4581,105.5635,21924.0
2021-05-03 15:30:00,120.21,120.49,119.96,120.07,123340.0,105.5635,105.8094,105.344,105.4406,123340.0
2021-05-04 09:30:00,119.89,121.23,119.66,119.96,35160.0,105.2825,106.4592,105.0805,105.344,35160.0
2021-05-04 10:00:00,120.07,120.5,119.96,120.44,15759.0,105.4406,105.8182,105.344,105.7655,15759.0
2021-05-04 10:30:00,120.44,120.62,120.32,120.54,6077.0,105.7655,105.9236,105.6601,105.8533,6077.0
2021-05-04 11:00:00,120.41,120.41,119.55,119.89,10354.0,105.7391,105.7391,104.9839,105.2825,10354.0
2021-05-04 11:30:00,119.95,120.17,119.57,119.66,6189.0,105.3352,105.5284,105.0015,105.0805,6189.0
2021-05-04 12:00:00,119.69,120.05,119.69,120.05,8146.0,105.1069,105.423,105.1069,105.423,8146.0
2021-05-04 12:30:00,120.03,120.07,119.54,119.59,12227.0,105.4054,105.4406,104.9751,105.0191,12227.0
2021-05-04 13:00:00,119.54,119.55,119.31,119.33,11710.0,104.9751,104.9839,104.7732,104.7907,11710.0
2021-05-04 13:30:00,119.34,119.37,119.14,119.21,24697.0,104.7995,104.8259,104.6239,104.6854,24697.0
2021-05-04 14:00:00,119.15,119.23,119.06,119.19,37047.0,104.6327,104.7029,104.5536,104.6678,37047.0
2021-05-04 14:30:00,119.19,119.23,119.06,119.06,19286.0,104.6678,104.7029,104.5536,104.5536,19286.0
2021-05-04 15:00:00,119.05,119.12,118.82,119.01,14756.0,104.5448,104.6063,104.3429,104.5097,14756.0
2021-05-04 15:30:00,118.97,119.44,118.76,119.31,63016.0,104.4746,104.8873,104.2902,104.7732,63016.0
2021-05-05 09:30:00,119.05,119.05,117.66,117.95,10876.0,104.5448,104.5448,103.3242,103.5789,10876.0
2021-05-05 10:00:00,117.9,118.06,117.28,117.31,24513.0,103.535,103.6755,102.9905,103.0169,24513.0
2021-05-05 10:30:00,117.38,117.57,117.07,117.21,5383.0,103.0783,103.2452,102.8061,102.929,5383.0
2021-05-05 11:00:00,117.12,117.71,117.12,117.47,8424.0,102.85,103.3681,102.85,103.1574,8424.0
2021-05-05 11:30:00,117.46,117.79,117.32,117.77,6718.0,103.1486,103.4384,103.0256,103.4208,6718.0
2021-05-05 12:00:00,117.8,118.31,117.72,118.21,20407.0,103.4471,103.895,103.3769,103.8072,20407.0
2021-05-05 12:30:00,118.2,118.51,118.2,118.33,10272.0,103.7984,104.0706,103.7984,103.9126,10272.0
2021-05-05 13:00:00,118.33,118.35,118.21,118.31,12041.0,103.9126,103.9301,103.8072,103.895,12041.0
2021-05-05 13:30:00,118.28,118.31,118.0,118.03,9230.0,103.8687,103.895,103.6228,103.6491,9230.0
2021-05-05 14:00:00,118.05,118.06,117.85,117.95,6907.0,103.6667,103.6755,103.4911,103.5789,6907.0
2021-05-05 14:30:00,117.95,117.95,117.56,117.61,26669.0,103.5789,103.5789,103.2364,103.2803,26669.0
2021-05-05 15:00:00,117.62,118.07,117.62,117.98,29777.0,103.2891,103.6843,103.2891,103.6052,29777.0
2021-05-05 15:30:00,117.96,118.13,117.65,117.96,56583.0,103.5877,103.7369,103.3154,103.5877,56583.0
2021-05-06 09:30:00,118.78,119.49,118.78,119.34,17251.0,104.3077,104.9312,104.3077,104.7995,17251.0
2021-05-06 10:00:00,119.32,119.49,118.9,119.1,15069.0,104.782,104.9312,104.4131,104.5888,15069.0
2021-05-06 10:30:00,119.09,119.47,119.09,119.16,15676.0,104.58,104.9137,104.58,104.6414,15676.0
2021-05-06 11:00:00,119.17,120.18,119.16,120.18,16635.0,104.6502,105.5372,104.6414,105.5372,16635.0
2021-05-06 11:30:00,120.11,120.54,120.09,120.21,24890.0,105.4757,105.8533,105.4581,105.5635,24890.0
2021-05-06 12:00:00,120.26,120.69,120.26,120.58,9524.0,105.6074,105.985,105.6074,105.8884,9524.0
2021-05-06 12:30:00,120.62,120.64,120.19,120.23,7822.0,105.9236,105.9411,105.5459,105.5811,7822.0
2021-05-06 13:00:00,120.26,120.64,120.21,120.55,8232.0,105.6074,105.9411,105.5635,105.8621,8232.0
2021-05-06 13:30:00,120.59,120.96,120.5,120.89,10468.0,105.8972,106.2221,105.8182,106.1607,10468.0
2021-05-06 14:00:00,120.79,120.88,120.47,120.54,13895.0,106.0728,106.1519,105.7918,105.8533,13895.0
2021-05-06 14:30:00,120.56,120.65,120.24,120.26,14389.0,105.8709,105.9499,105.5899,105.6074,14389.0
2021-05-06 15:00:00,120.28,120.82,120.25,120.77,27293.0,105.625,106.0992,105.5986,106.0553,27293.0
2021-05-06 15:30:00,120.84,121.35,120.75,120.98,79772.0,106.1168,106.5646,106.0377,106.2397,79772.0
2021-05-07 09:30:00,120.69,121.48,120.69,121.25,19016.0,105.985,106.6788,105.985,106.4768,19016.0
2021-05-07 10:00:00,121.23,121.92,121.23,121.88,18295.0,106.4592,107.0652,106.4592,107.03,18295.0
2021-05-07 10:30:00,121.83,122.14,121.72,122.09,18320.0,106.9861,107.2584,106.8895,107.2145,18320.0
2021-05-07 11:00:00,122.14,122.19,121.71,121.81,19016.0,107.2584,107.3023,106.8808,106.9686,19016.0
2021-05-07 11:30:00,121.81,122.0,121.71,121.71,19236.0,106.9686,107.1354,106.8808,106.8808,19236.0
2021-05-07 12:00:00,121.68,121.71,121.44,121.55,12849.0,106.8544,106.8808,106.6436,106.7402,12849.0
2021-05-07 12:30:00,121.58,121.64,121.42,121.56,13792.0,106.7666,106.8193,106.6261,106.749,13792.0
2021-05-07 13:00:00,121.54,122.05,121.48,122.01,10397.0,106.7315,107.1793,106.6788,107.1442,10397.0
2021-05-07 13:30:00,122.05,122.06,121.88,122.0,9481.0,107.1793,107.1881,107.03,107.1354,9481.0
2021-05-07 14:00:00,121.97,122.38,121.97,122.34,7334.0,107.1091,107.4691,107.1091,107.434,7334.0
2021-05-07 14:30:00,122.34,122.51,122.16,122.25,15542.0,107.434,107.5833,107.2759,107.355,15542.0
2021-05-07 15:00:00,122.26,122.54,122.17,122.51,26276.0,107.3637,107.6096,107.2847,107.5833,26276.0
2021-05-07 15:30:00,122.49,122.8,122.3,122.77,104735.0,107.5657,107.8379,107.3989,107.8116,104735.0
2021-05-10 09:30:00,123.32,123.79,123.16,123.34,45135.0,108.2946,108.7073,108.1541,108.3121,45135.0
2021-05-10 10:00:00,123.33,123.99,123.31,123.91,21385.0,108.3034,108.883,108.2858,108.8127,21385.0
2021-05-10 10:30:00,123.86,124.4,123.85,124.34,26573.0,108.7688,109.243,108.76,109.1903,26573.0
2021-05-10 11:00:00,124.43,124.69,124.2,124.2,32632.0,109.2693,109.4977,109.0674,109.0674,32632.0
2021-05-10 11:30:00,124.22,124.32,123.43,123.48,46900.0,109.0849,109.1727,108.3912,108.4351,46900.0
2021-05-10 12:00:00,123.48,123.94,123.45,123.8,30417.0,108.4351,108.839,108.4087,108.7161,30417.0
2021-05-10 12:30:00,123.79,123.98,123.73,123.79,21682.0,108.7073,108.8742,108.6546,108.7073,21682.0
2021-05-10 13:00:00,123.79,124.14,123.57,124.02,21375.0,108.7073,109.0147,108.5141,108.9093,21375.0
2021-05-10 13:30:00,124.08,124.13,123.85,124.04,27543.0,108.962,109.0059,108.76,108.9269,27543.0
2021-05-10 14:00:00,123.99,124.01,123.48,123.78,22774.0,108.883,108.9005,108.4351,108.6985,22774.0
2021-05-10 14:30:00,123.8,123.97,123.52,123.87,38731.0,108.7161,108.8654,108.4702,108.7776,38731.0
2021-05-10 15:00:00,123.87,123.94,123.53,123.94,18850.0,108.7776,108.839,108.479,108.839,18850.0
2021-05-10 15:30:00,123.96,123.96,123.23,123.3,89579.0,108.8566,108.8566,108.2156,108.277,89579.0
2021-05-11 09:30:00,122.61,122.65,121.79,122.63,15420.0,107.6711,107.7062,106.951,107.6887,15420.0
2021-05-11 10:00:00,122.85,123.06,122.21,122.23,21205.0,107.8819,108.0663,107.3198,107.3374,21205.0
2021-05-11 10:30:00,122.32,122.48,121.96,122.25,14943.0,107.4164,107.5569,107.1003,107.355,14943.0
2021-05-11 11:00:00,122.1,122.56,121.94,122.56,22336.0,107.2232,107.6272,107.0827,107.6272,22336.0
2021-05-11 11:30:00,122.56,122.74,122.43,122.46,23523.0,107.6272,107.7853,107.513,107.5394,23523.0
2021-05-11 12:00:00,122.49,122.68,122.4,122.57,20804.0,107.5657,107.7326,107.4867,107.636,20804.0
2021-05-11 12:30:00,122.61,122.83,122.21,122.62,211192.0,107.6711,107.8643,107.3198,107.6799,211192.0
2021-05-11 13:00:00,122.59,122.82,122.42,122.67,22477.0,107.6535,107.8555,107.5042,107.7238,22477.0
2021-05-11 13:30:00,122.67,122.77,122.49,122.67,28483.0,107.7238,107.8116,107.5657,107.7238,28483.0
2021-05-11 14:00:00,122.7,122.76,122.51,122.55,31273.0,107.7501,107.8028,107.5833,107.6184,31273.0
2021-05-11 14:30:00,122.52,122.63,122.1,122.15,56860.0,107.5921,107.6887,107.2232,107.2671,56860.0
2021-05-11 15:00:00,122.13,122.27,121.75,122.13,31700.0,107.2496,107.3725,106.9159,107.2496,31700.0
2021-05-11 15:30:00,122.14,122.72,121.72,122.58,102536.0,107.2584,107.7677,106.8895,107.6447,102536.0
2021-05-12 09:30:00,122.73,123.12,121.72,122.09,14197.0,107.7765,108.119,106.8895,107.2145,14197.0
2021-05-12 10:00:00,121.92,122.2,121.76,121.91,8572.0,107.0652,107.311,106.9247,107.0564,8572.0
2021-05-12 10:30:00,121.76,122.25,121.51,122.0,16013.0,106.9247,107.355,106.7051,107.1354,16013.0
2021-05-12 11:00:00,122.0,122.25,121.77,122.25,22111.0,107.1354,107.355,106.9334,107.355,22111.0
2021-05-12 11:30:00,122.27,122.31,121.31,121.31,148005.0,107.3725,107.4076,106.5295,106.5295,148005.0
2021-05-12 12:00:00,121.17,121.17,120.67,120.88,9377.0,106.4065,106.4065,105.9675,106.1519,9377.0
2021-05-12 12:30:00,120.87,120.92,120.3,120.37,24860.0,106.1431,106.187,105.6425,105.704,24860.0
2021-05-12 13:00:00,120.32,120.65,120.2,120.31,26414.0,105.6601,105.9499,105.5547,105.6513,26414.0
2021-05-12 13:30:00,120.28,120.34,120.12,120.25,15360.0,105.625,105.6777,105.4845,105.5986,15360.0
2021-05-12 14:00:00,120.12,120.21,119.74,119.81,11841.0,105.4845,105.5635,105.1508,105.2122,11841.0
2021-05-12 14:30:00,119.78,120.15,119.67,120.02,60233.0,105.1859,105.5108,105.0893,105.3967,60233.0
2021-05-12 15:00:00,120.04,120.35,119.76,119.79,42789.0,105.4142,105.6865,105.1683,105.1947,42789.0
2021-05-12 15:30:00,119.73,120.2,119.44,119.67,156586.0,105.142,105.5547,104.8873,105.0893,156586.0
2021-05-13 09:30:00,119.8,120.62,119.44,120.36,14997.0,105.2035,105.9236,104.8873,105.6952,14997.0
2021-05-13 10:00:00,120.41,121.34,120.41,121.15,13879.0,105.7391,106.5558,105.7391,106.389,13879.0
2021-05-13 10:30:00,121.31,121.59,120.77,121.59,129325.0,106.5295,106.7754,106.0553,106.7754,129325.0
2021-05-13 11:00:00,121.69,121.84,121.4,121.65,12193.0,106.8632,106.9949,106.6085,106.8281,12193.0
2021-05-13 11:30:00,121.61,122.08,121.6,121.75,19668.0,106.7929,107.2057,106.7842,106.9159,19668.0
2021-05-13 12:00:00,121.8,122.32,121.75,122.15,15739.0,106.9598,107.4164,106.9159,107.2671,15739.0
2021-05-13 12:30:00,122.18,122.41,122.11,122.2,11154.0,107.2935,107.4955,107.232,107.311,11154.0
2021-05-13 13:00:00,122.31,122.61,122.12,122.37,13061.0,107.4076,107.6711,107.2408,107.4603,13061.0
2021-05-13 13:30:00,122.35,122.38,122.0,122.33,10390.0,107.4428,107.4691,107.1354,107.4252,10390.0
2021-05-13 14:00:00,122.38,123.04,122.38,123.04,14027.0,107.4691,108.0487,107.4691,108.0487,14027.0
2021-05-13 14:30:00,123.03,123.18,122.9,123.0,31011.0,108.0399,108.1716,107.9258,108.0136,31011.0
2021-05-13 15:00:00,123.0,123.2,122.78,122.95,27777.0,108.0136,108.1892,107.8204,107.9697,27777.0
2021-05-13 15:30:00,122.97,123.1,121.99,122.09,114775.0,107.9872,108.1014,107.1266,107.2145,114775.0
2021-05-14 09:30:00,122.25,123.37,122.15,123.14,24483.0,107.355,108.3385,107.2671,108.1365,24483.0
2021-05-14 10:00:00,123.07,123.31,122.84,122.91,18749.0,108.075,108.2858,107.8731,107.9345,18749.0
2021-05-14 10:30:00,123.0,123.09,122.62,122.94,8012.0,108.0136,108.0926,107.6799,107.9609,8012.0
2021-05-14 11:00:00,122.95,122.98,122.57,122.57,10191.0,107.9697,107.996,107.636,107.636,10191.0
2021-05-14 11:30:00,122.59,122.6,121.93,122.29,28521.0,107.6535,107.6623,107.0739,107.3901,28521.0
2021-05-14 12:00:00,122.3,122.52,122.09,122.41,17615.0,107.3989,107.5921,107.2145,107.4955,17615.0
2021-05-14 12:30:00,122.47,122.5,122.27,122.3,7525.0,107.5482,107.5745,107.3725,107.3989,7525.0
2021-05-14 13:00:00,122.27,122.43,122.19,122.39,9510.0,107.3725,107.513,107.3023,107.4779,9510.0
2021-05-14 13:30:00,122.41,122.5,122.32,122.32,12819.0,107.4955,107.5745,107.4164,107.4164,12819.0
2021-05-14 14:00:00,122.32,122.41,122.2,122.25,8650.0,107.4164,107.4955,107.311,107.355,8650.0
2021-05-14 14:30:00,122.3,122.46,122.08,122.25,26581.0,107.3989,107.5394,107.2057,107.355,26581.0
2021-05-14 15:00:00,122.28,122.56,122.19,122.51,21743.0,107.3813,107.6272,107.3023,107.5833,21743.0
2021-05-14 15:30:00,122.48,122.53,122.16,122.25,77348.0,107.5569,107.6008,107.2759,107.355,77348.0
2021-05-17 09:30:00,122.92,122.92,121.86,122.19,22036.0,107.9433,107.9433,107.0125,107.3023,22036.0
2021-05-17 10:00:00,122.12,122.57,122.1,122.15,8935.0,107.2408,107.636,107.2232,107.2671,8935.0
2021-05-17 10:30:00,122.25,122.52,122.16,122.5,16862.0,107.355,107.5921,107.2759,107.5745,16862.0
2021-05-17 11:00:00,122.37,122.46,122.15,122.27,18079.0,107.4603,107.5394,107.2671,107.3725,18079.0
2021-05-17 11:30:00,122.36,122.72,122.32,122.68,10468.0,107.4516,107.7677,107.4164,107.7326,10468.0
2021-05-17 12:00:00,122.64,122.97,122.55,122.97,14109.0,107.6974,107.9872,107.6184,107.9872,14109.0
2021-05-17 12:30:00,122.98,123.24,122.94,123.15,24585.0,107.996,108.2243,107.9609,108.1453,24585.0
2021-05-17 13:00:00,123.19,123.19,123.0,123.07,15680.0,108.1804,108.1804,108.0136,108.075,15680.0
2021-05-17 13:30:00,123.07,123.23,122.95,123.15,9973.0,108.075,108.2156,107.9697,108.1453,9973.0
2021-05-17 14:00:00,123.18,123.48,123.16,123.42,8259.0,108.1716,108.4351,108.1541,108.3824,8259.0
2021-05-17 14:30:00,123.52,123.71,123.46,123.67,9320.0,108.4702,108.6371,108.4175,108.6019,9320.0
2021-05-17 15:00:00,123.68,123.79,123.34,123.46,22597.0,108.6107,108.7073,108.3121,108.4175,22597.0
2021-05-17 15:30:00,123.49,123.66,123.1,123.13,57548.0,108.4439,108.5932,108.1014,108.1277,57548.0
2021-05-18 09:30:00,122.69,123.01,122.18,122.48,17239.0,107.7413,108.0224,107.2935,107.5569,17239.0
2021-05-18 10:00:00,122.55,123.1,122.53,122.67,16951.0,107.6184,108.1014,107.6008,107.7238,16951.0
2021-05-18 10:30:00,122.74,122.95,122.6,122.85,9314.0,107.7853,107.9697,107.6623,107.8819,9314.0
2021-05-18 11:00:00,122.84,122.85,122.56,122.76,6503.0,107.8731,107.8819,107.6272,107.8028,6503.0
2021-05-18 11:30:00,122.71,123.01,122.68,122.83,8826.0,107.7589,108.0224,107.7326,107.8643,8826.0
2021-05-18 12:00:00,122.89,123.0,122.88,122.92,5506.0,107.917,108.0136,107.9082,107.9433,5506.0
2021-05-18 12:30:00,122.94,122.97,122.81,122.91,8191.0,107.9609,107.9872,107.8467,107.9345,8191.0
2021-05-18 13:00:00,122.92,122.99,122.8,122.97,6348.0,107.9433,108.0048,107.8379,107.9872,6348.0
2021-05-18 13:30:00,122.93,123.13,122.84,123.09,7064.0,107.9521,108.1277,107.8731,108.0926,7064.0
2021-05-18 14:00:00,123.05,123.12,122.97,122.99,8737.0,108.0575,108.119,107.9872,108.0048,8737.0
2021-05-18 14:30:00,122.97,123.1,122.8,123.1,13587.0,107.9872,108.1014,107.8379,108.1014,13587.0
2021-05-18 15:00:00,123.07,123.21,122.93,123.01,18699.0,108.075,108.198,107.9521,108.0224,18699.0
2021-05-18 15:30:00,122.95,123.28,122.51,122.53,67155.0,107.9697,108.2595,107.5833,107.6008,67155.0
2021-05-19 09:30:00,121.75,121.95,121.09,121.28,20885.0,106.9159,107.0915,106.3363,106.5031,20885.0
2021-05-19 10:00:00,121.27,121.69,120.65,120.65,50353.0,106.4944,106.8632,105.9499,105.9499,50353.0
2021-05-19 10:30:00,120.58,120.77,120.13,120.52,24491.0,105.8884,106.0553,105.4933,105.8357,24491.0
2021-05-19 11:00:00,120.34,120.96,120.24,120.75,14756.0,105.6777,106.2221,105.5899,106.0377,14756.0
2021-05-19 11:30:00,120.75,120.78,120.41,120.78,14466.0,106.0377,106.0641,105.7391,106.0641,14466.0
2021-05-19 12:00:00,120.78,120.96,120.68,120.79,31294.0,106.0641,106.2221,105.9762,106.0728,31294.0
2021-05-19 12:30:00,120.81,121.14,120.75,121.14,21894.0,106.0904,106.3802,106.0377,106.3802,21894.0
2021-05-19 13:00:00,121.26,121.32,121.06,121.32,20989.0,106.4856,106.5383,106.3099,106.5383,20989.0
2021-05-19 13:30:00,121.32,121.77,121.19,121.67,20834.0,106.5383,106.9334,106.4241,106.8456,20834.0
2021-05-19 14:00:00,121.74,121.77,121.26,121.45,23272.0,106.9071,106.9334,106.4856,106.6524,23272.0
2021-05-19 14:30:00,121.49,121.54,121.21,121.3,29905.0,106.6876,106.7315,106.4417,106.5207,29905.0
2021-05-19 15:00:00,121.29,121.71,121.27,121.71,14937.0,106.5119,106.8808,106.4944,106.8808,14937.0
2021-05-19 15:30:00,121.7,121.95,121.44,121.78,112256.0,106.872,107.0915,106.6436,106.9422,112256.0
2021-05-20 09:30:00,120.87,122.46,120.64,122.14,32657.0,106.1431,107.5394,105.9411,107.2584,32657.0
2021-05-20 10:00:00,122.14,122.32,121.87,122.16,13783.0,107.2584,107.4164,107.0213,107.2759,13783.0
2021-05-20 10:30:00,122.16,122.38,121.99,122.3,67588.0,107.2759,107.4691,107.1266,107.3989,67588.0
2021-05-20 11:00:00,122.34,122.76,122.15,122.2,44470.0,107.434,107.8028,107.2671,107.311,44470.0
2021-05-20 11:30:00,122.21,122.86,122.13,122.49,176340.0,107.3198,107.8906,107.2496,107.5657,176340.0
2021-05-20 12:00:00,122.45,122.45,122.13,122.25,31490.0,107.5306,107.5306,107.2496,107.355,31490.0
2021-05-20 12:30:00,122.3,122.57,122.19,122.34,39165.0,107.3989,107.636,107.3023,107.434,39165.0
2021-05-20 13:00:00,122.33,122.87,122.31,122.54,75656.0,107.4252,107.8994,107.4076,107.6096,75656.0
2021-05-20 13:30:00,122.54,122.78,122.5,122.63,21139.0,107.6096,107.8204,107.5745,107.6887,21139.0
2021-05-20 14:00:00,122.68,122.94,122.68,122.79,15449.0,107.7326,107.9609,107.7326,107.8292,15449.0
2021-05-20 14:30:00,122.81,123.08,122.81,123.07,17290.0,107.8467,108.0838,107.8467,108.075,17290.0
2021-05-20 15:00:00,123.08,123.57,123.08,123.51,27497.0,108.0838,108.5141,108.0838,108.4614,27497.0
2021-05-20 15:30:00,123.51,123.61,122.98,122.99,194297.0,108.4614,108.5493,107.996,108.0048,194297.0
2021-05-21 09:30:00,123.01,123.53,122.4,122.92,39054.0,108.0224,108.479,107.4867,107.9433,39054.0
2021-05-21 10:00:00,122.87,122.98,122.3,122.48,78058.0,107.8994,107.996,107.3989,107.5569,78058.0
2021-05-21 10:30:00,122.45,122.83,122.26,122.62,16753.0,107.5306,107.8643,107.3637,107.6799,16753.0
2021-05-21 11:00:00,122.61,122.96,122.55,122.95,27246.0,107.6711,107.9784,107.6184,107.9697,27246.0
2021-05-21 11:30:00,122.92,123.09,122.68,122.74,28412.0,107.9433,108.0926,107.7326,107.7853,28412.0
2021-05-21 12:00:00,122.7,122.84,122.54,122.63,31370.0,107.7501,107.8731,107.6096,107.6887,31370.0
2021-05-21 12:30:00,122.65,122.7,122.52,122.57,17488.0,107.7062,107.7501,107.5921,107.636,17488.0
2021-05-21 13:00:00,122.6,122.73,122.59,122.67,11032.0,107.6623,107.7765,107.6535,107.7238,11032.0
2021-05-21 13:30:00,122.69,122.74,122.64,122.7,15232.0,107.7413,107.7853,107.6974,107.7501,15232.0
2021-05-21 14:00:00,122.72,122.88,122.69,122.79,16528.0,107.7677,107.9082,107.7413,107.8292,16528.0
2021-05-21 14:30:00,122.78,122.86,122.63,122.82,20097.0,107.8204,107.8906,107.6887,107.8555,20097.0
2021-05-21 15:00:00,122.82,122.96,122.68,122.94,26863.0,107.8555,107.9784,107.7326,107.9609,26863.0
2021-05-21 15:30:00,122.96,123.02,122.81,122.95,94798.0,107.9784,108.0311,107.8467,107.9697,94798.0
2021-05-24 09:30:00,123.61,124.11,123.51,123.88,14688.0,108.5493,108.9883,108.4614,108.7864,14688.0
2021-05-24 10:00:00,123.89,124.44,123.85,124.35,22557.0,108.7951,109.2781,108.76,109.1991,22557.0
2021-05-24 10:30:00,124.34,124.56,124.15,124.28,21416.0,109.1903,109.3835,109.0235,109.1376,21416.0
2021-05-24 11:00:00,124.28,124.4,124.17,124.36,18531.0,109.1376,109.243,109.041,109.2079,18531.0
2021-05-24 11:30:00,124.38,124.55,124.37,124.44,10708.0,109.2254,109.3747,109.2167,109.2781,10708.0
2021-05-24 12:00:00,124.41,124.68,124.41,124.48,22288.0,109.2518,109.4889,109.2518,109.3133,22288.0
2021-05-24 12:30:00,124.5,124.81,124.5,124.73,11011.0,109.3308,109.603,109.3308,109.5328,11011.0
2021-05-24 13:00:00,124.72,124.85,124.72,124.78,13619.0,109.524,109.6382,109.524,109.5767,13619.0
2021-05-24 13:30:00,124.79,124.95,124.77,124.95,16412.0,109.5855,109.726,109.5679,109.726,16412.0
2021-05-24 14:00:00,124.94,125.05,124.91,124.96,13534.0,109.7172,109.8138,109.6909,109.7348,13534.0
2021-05-24 14:30:00,124.94,124.95,124.76,124.79,24845.0,109.7172,109.726,109.5591,109.5855,24845.0
2021-05-24 15:00:00,124.79,124.85,124.67,124.68,20603.0,109.5855,109.6382,109.4801,109.4889,20603.0
2021-05-24 15:30:00,124.67,124.77,124.51,124.68,87759.0,109.4801,109.5679,109.3396,109.4889,87759.0
2021-05-25 09:30:00,124.64,124.8,123.56,124.61,32618.0,109.4538,109.5943,108.5053,109.4274,32618.0
2021-05-25 10:00:00,124.62,125.09,124.6,124.74,33440.0,109.4362,109.8489,109.4186,109.5416,33440.0
2021-05-25 10:30:00,124.74,124.81,124.51,124.64,30258.0,109.5416,109.603,109.3396,109.4538,30258.0
2021-05-25 11:00:00,124.64,124.96,124.62,124.92,36046.0,109.4538,109.7348,109.4362,109.6996,36046.0
2021-05-25 11:30:00,124.92,124.93,124.59,124.68,80932.0,109.6996,109.7084,109.4098,109.4889,80932.0
2021-05-25 12:00:00,124.68,125.16,124.68,125.15,27441.0,109.4889,109.9104,109.4889,109.9016,27441.0
2021-05-25 12:30:00,125.16,125.49,125.16,125.4,19287.0,109.9104,110.2002,109.9104,110.1212,19287.0
2021-05-25 13:00:00,125.38,125.48,125.21,125.45,18426.0,110.1036,110.1914,109.9543,110.1651,18426.0
2021-05-25 13:30:00,125.41,125.77,125.4,125.77,44319.0,110.1299,110.4461,110.1212,110.4461,44319.0
2021-05-25 14:00:00,125.74,125.96,125.69,125.86,36274.0,110.4197,110.6129,110.3758,110.5251,36274.0
2021-05-25 14:30:00,125.87,125.9,125.5,125.55,63929.0,110.5339,110.5602,110.209,110.2529,63929.0
2021-05-25 15:00:00,125.53,125.54,125.25,125.49,45718.0,110.2353,110.2441,109.9894,110.2002,45718.0
2021-05-25 15:30:00,125.51,125.87,125.25,125.3,184020.0,110.2178,110.5339,109.9894,110.0333,184020.0
2021-05-26 09:30:00,125.3,126.22,125.14,125.93,32314.0,110.0333,110.8412,109.8928,110.5866,32314.0
2021-05-26 10:00:00,125.93,126.14,125.73,125.98,20828.0,110.5866,110.771,110.411,110.6305,20828.0
2021-05-26 10:30:00,126.03,126.2,125.75,125.97,27886.0,110.6744,110.8237,110.4285,110.6217,27886.0
2021-05-26 11:00:00,126.05,126.25,125.92,126.06,14010.0,110.692,110.8676,110.5778,110.7007,14010.0
2021-05-26 11:30:00,126.01,126.23,125.95,126.21,18573.0,110.6568,110.85,110.6041,110.8325,18573.0
2021-05-26 12:00:00,126.2,126.61,126.16,126.51,13128.0,110.8237,111.1837,110.7886,111.0959,13128.0
2021-05-26 12:30:00,126.51,126.72,126.41,126.57,28017.0,111.0959,111.2803,111.0081,111.1486,28017.0
2021-05-26 13:00:00,126.53,126.53,126.22,126.25,11590.0,111.1135,111.1135,110.8412,110.8676,11590.0
2021-05-26 13:30:00,126.25,126.34,126.01,126.27,41827.0,110.8676,110.9466,110.6568,110.8852,41827.0
2021-05-26 14:00:00,126.27,126.36,126.21,126.33,26547.0,110.8852,110.9642,110.8325,110.9378,26547.0
2021-05-26 14:30:00,126.31,126.39,126.18,126.2,36680.0,110.9203,110.9905,110.8061,110.8237,36680.0
2021-05-26 15:00:00,126.19,126.23,125.91,125.93,25296.0,110.8149,110.85,110.569,110.5866,25296.0
2021-05-26 15:30:00,125.93,126.04,125.7,125.82,130621.0,110.5866,110.6832,110.3846,110.49,130621.0
2021-05-27 09:30:00,125.88,126.6,125.55,126.0,21491.0,110.5427,111.1749,110.2529,110.6481,21491.0
2021-05-27 10:00:00,126.12,126.21,125.59,125.76,33433.0,110.7534,110.8325,110.288,110.4373,33433.0
2021-05-27 10:30:00,125.75,126.03,125.55,125.65,48977.0,110.4285,110.6744,110.2529,110.3407,48977.0
2021-05-27 11:00:00,125.69,125.69,125.44,125.54,18766.0,110.3758,110.3758,110.1563,110.2441,18766.0
2021-05-27 11:30:00,125.54,125.68,125.29,125.6,14127.0,110.2441,110.367,110.0246,110.2968,14127.0
2021-05-27 12:00:00,125.6,125.82,125.4,125.72,17099.0,110.2968,110.49,110.1212,110.4022,17099.0
2021-05-27 12:30:00,125.72,125.9,125.71,125.82,12251.0,110.4022,110.5602,110.3934,110.49,12251.0
2021-05-27 13:00:00,125.82,125.87,125.71,125.82,14399.0,110.49,110.5339,110.3934,110.49,14399.0
2021-05-27 13:30:00,125.82,125.86,125.71,125.72,20987.0,110.49,110.5251,110.3934,110.4022,20987.0
2021-05-27 14:00:00,125.72,125.72,125.36,125.39,18942.0,110.4022,110.4022,110.086,110.1124,18942.0
2021-05-27 14:30:00,125.4,125.4,125.16,125.17,29218.0,110.1212,110.1212,109.9104,109.9192,29218.0
2021-05-27 15:00:00,125.14,125.19,124.92,124.97,38567.0,109.8928,109.9367,109.6996,109.7435,38567.0
2021-05-27 15:30:00,124.96,125.0,124.34,124.51,114994.0,109.7348,109.7699,109.1903,109.3396,114994.0
2021-05-28 09:30:00,125.03,125.2,124.21,124.69,29175.0,109.7962,109.9455,109.0761,109.4977,29175.0
2021-05-28 10:00:00,124.71,124.95,124.56,124.58,24596.0,109.5152,109.726,109.3835,109.4011,24596.0
2021-05-28 10:30:00,124.58,124.9,124.57,124.83,23342.0,109.4011,109.6821,109.3923,109.6206,23342.0
2021-05-28 11:00:00,124.84,124.95,124.55,124.94,10537.0,109.6294,109.726,109.3747,109.7172,10537.0
2021-05-28 11:30:00,124.93,125.24,124.89,125.23,16068.0,109.7084,109.9807,109.6733,109.9719,16068.0
2021-05-28 12:00:00,125.2,125.22,125.05,125.08,11638.0,109.9455,109.9631,109.8138,109.8401,11638.0
2021-05-28 12:30:00,125.07,125.12,124.96,124.98,13830.0,109.8314,109.8753,109.7348,109.7523,13830.0
2021-05-28 13:00:00,124.99,125.24,124.98,125.19,17428.0,109.7611,109.9807,109.7523,109.9367,17428.0
2021-05-28 13:30:00,125.19,125.53,125.18,125.53,15177.0,109.9367,110.2353,109.928,110.2353,15177.0
2021-05-28 14:00:00,125.55,125.58,125.25,125.37,17238.0,110.2529,110.2792,109.9894,110.0948,17238.0
2021-05-28 14:30:00,125.36,125.55,125.34,125.45,17953.0,110.086,110.2529,110.0685,110.1651,17953.0
2021-05-28 15:00:00,125.45,125.71,125.45,125.53,21581.0,110.1651,110.3934,110.1651,110.2353,21581.0
2021-05-28 15:30:00,125.51,125.82,125.24,125.43,120993.0,110.2178,110.49,109.9807,110.1475,120993.0
2021-06-01 09:30:00,125.72,126.11,125.11,125.6,83711.0,110.4022,110.7447,109.8665,110.2968,83711.0
2021-06-01 10:00:00,125.6,125.88,125.53,125.61,34657.0,110.2968,110.5427,110.2353,110.3056,34657.0
2021-06-01 10:30:00,125.61,126.14,125.51,126.13,35427.0,110.3056,110.771,110.2178,110.7622,35427.0
2021-06-01 11:00:00,126.18,126.23,125.8,125.86,19457.0,110.8061,110.85,110.4724,110.5251,19457.0
2021-06-01 11:30:00,125.9,126.22,125.88,126.11,20355.0,110.5602,110.8412,110.5427,110.7447,20355.0
2021-06-01 12:00:00,126.09,126.24,126.0,126.21,25113.0,110.7271,110.8588,110.6481,110.8325,25113.0
2021-06-01 12:30:00,126.21,126.28,126.02,126.15,17569.0,110.8325,110.8939,110.6656,110.7798,17569.0
2021-06-01 13:00:00,126.15,126.15,125.95,126.02,31955.0,110.7798,110.7798,110.6041,110.6656,31955.0
2021-06-01 13:30:00,126.01,126.17,125.95,126.14,19544.0,110.6568,110.7973,110.6041,110.771,19544.0
2021-06-01 14:00:00,126.14,126.46,126.05,126.45,20153.0,110.771,111.052,110.692,111.0432,20153.0
2021-06-01 14:30:00,126.45,127.12,126.4,127.11,50629.0,111.0432,111.6316,110.9993,111.6228,50629.0
2021-06-01 15:00:00,127.06,127.43,126.94,127.43,41486.0,111.5789,111.9038,111.4735,111.9038,41486.0
2021-06-01 15:30:00,127.41,127.75,127.09,127.72,210981.0,111.8863,112.1848,111.6052,112.1585,210981.0
2021-06-02 09:30:00,128.37,128.62,128.0,128.4,216567.0,112.7293,112.9488,112.4044,112.7556,216567.0
2021-06-02 10:00:00,128.41,129.08,128.38,128.85,171961.0,112.7644,113.3528,112.7381,113.1508,171961.0
2021-06-02 10:30:00,128.85,129.22,128.54,129.22,70720.0,113.1508,113.4757,112.8786,113.4757,70720.0
2021-06-02 11:00:00,129.25,129.37,129.08,129.31,91331.0,113.5021,113.6074,113.3528,113.5548,91331.0
2021-06-02 11:30:00,129.31,129.34,128.58,128.8,183998.0,113.5548,113.5811,112.9137,113.1069,183998.0
2021-06-02 12:00:00,128.75,128.98,128.7,128.88,49368.0,113.063,113.265,113.0191,113.1772,49368.0
2021-06-02 12:30:00,128.86,128.96,128.71,128.89,41526.0,113.1596,113.2474,113.0279,113.1859,41526.0
2021-06-02 13:00:00,128.82,129.19,128.82,129.14,37765.0,113.1245,113.4494,113.1245,113.4055,37765.0
2021-06-02 13:30:00,129.14,129.18,128.92,129.03,37838.0,113.4055,113.4406,113.2123,113.3089,37838.0
2021-06-02 14:00:00,129.04,129.09,128.88,129.0,30435.0,113.3177,113.3616,113.1772,113.2825,30435.0
2021-06-02 14:30:00,129.03,129.72,129.0,129.44,108666.0,113.3089,113.9148,113.2825,113.6689,108666.0
2021-06-02 15:00:00,129.43,129.84,129.34,129.77,166120.0,113.6601,114.0202,113.5811,113.9587,166120.0
2021-06-02 15:30:00,129.78,129.98,129.54,129.87,357376.0,113.9675,114.1431,113.7567,114.0465,357376.0
2021-06-03 09:30:00,129.57,129.94,128.34,129.09,120007.0,113.7831,114.108,112.7029,113.3616,120007.0
2021-06-03 10:00:00,129.06,129.22,128.8,129.04,76078.0,113.3352,113.4757,113.1069,113.3177,76078.0
2021-06-03 10:30:00,129.04,129.26,128.93,129.21,43044.0,113.3177,113.5109,113.2211,113.4669,43044.0
2021-06-03 11:00:00,129.16,129.47,129.14,129.28,22572.0,113.423,113.6953,113.4055,113.5284,22572.0
2021-06-03 11:30:00,129.22,129.32,128.84,129.15,45093.0,113.4757,113.5635,113.142,113.4143,45093.0
2021-06-03 12:00:00,129.12,129.18,129.06,129.1,19625.0,113.3879,113.4406,113.3352,113.3703,19625.0
2021-06-03 12:30:00,129.1,129.17,129.05,129.09,38119.0,113.3703,113.4318,113.3264,113.3616,38119.0
2021-06-03 13:00:00,129.08,129.16,128.97,128.97,54129.0,113.3528,113.423,113.2562,113.2562,54129.0
2021-06-03 13:30:00,129.04,129.04,128.8,128.85,14219.0,113.3177,113.3177,113.1069,113.1508,14219.0
2021-06-03 14:00:00,128.84,129.07,128.83,128.97,31370.0,113.142,113.344,113.1332,113.2562,31370.0
2021-06-03 14:30:00,128.97,129.0,128.81,128.83,19067.0,113.2562,113.2825,113.1157,113.1332,19067.0
2021-06-03 15:00:00,128.81,128.95,128.5,128.55,43812.0,113.1157,113.2386,112.8435,112.8874,43812.0
2021-06-03 15:30:00,128.56,129.14,128.53,129.14,170134.0,112.8961,113.4055,112.8698,113.4055,170134.0
2021-06-04 09:30:00,129.66,129.66,128.58,129.05,46308.0,113.8621,113.8621,112.9137,113.3264,46308.0
2021-06-04 10:00:00,129.05,129.17,128.45,128.79,64767.0,113.3264,113.4318,112.7995,113.0981,64767.0
2021-06-04 10:30:00,128.76,129.04,128.75,129.0,44262.0,113.0718,113.3177,113.063,113.2825,44262.0
2021-06-04 11:00:00,129.02,129.04,128.75,128.98,60007.0,113.3001,113.3177,113.063,113.265,60007.0
2021-06-04 11:30:00,129.0,129.18,128.95,129.16,80398.0,113.2825,113.4406,113.2386,113.423,80398.0
2021-06-04 12:00:00,129.14,129.21,129.0,129.03,72910.0,113.4055,113.4669,113.2825,113.3089,72910.0
2021-06-04 12:30:00,129.01,129.13,129.01,129.07,18733.0,113.2913,113.3967,113.2913,113.344,18733.0
2021-06-04 13:00:00,129.08,129.15,129.04,129.07,46315.0,113.3528,113.4143,113.3177,113.344,46315.0
2021-06-04 13:30:00,129.06,129.27,129.01,129.27,42011.0,113.3352,113.5196,113.2913,113.5196,42011.0
2021-06-04 14:00:00,129.25,129.33,129.11,129.22,55811.0,113.5021,113.5723,113.3791,113.4757,55811.0
2021-06-04 14:30:00,129.22,129.26,129.1,129.14,29699.0,113.4757,113.5109,113.3703,113.4055,29699.0
2021-06-04 15:00:00,129.14,129.29,129.04,129.26,31401.0,113.4055,113.5372,113.3177,113.5109,31401.0
2021-06-04 15:30:00,129.28,129.41,129.09,129.12,228278.0,113.5284,113.6426,113.3616,113.3879,228278.0
2021-06-07 09:30:00,129.82,130.0,129.33,129.63,15466.0,114.0026,114.1607,113.5723,113.8358,15466.0
2021-06-07 10:00:00,129.63,129.75,129.39,129.52,52163.0,113.8358,113.9411,113.625,113.7392,52163.0
2021-06-07 10:30:00,129.52,129.57,129.34,129.53,24734.0,113.7392,113.7831,113.5811,113.748,24734.0
2021-06-07 11:00:00,129.55,130.22,129.55,130.09,40376.0,113.7655,114.3539,113.7655,114.2397,40376.0
2021-06-07 11:30:00,129.98,130.53,129.98,130.42,155101.0,114.1431,114.6261,114.1431,114.5295,155101.0
2021-06-07 12:00:00,130.4,130.83,130.4,130.83,13101.0,114.512,114.8896,114.512,114.8896,13101.0
2021-06-07 12:30:00,130.82,130.93,130.62,130.69,29818.0,114.8808,114.9774,114.7051,114.7666,29818.0
2021-06-07 13:00:00,130.65,130.73,130.31,130.51,25459.0,114.7315,114.8017,114.4329,114.6086,25459.0
2021-06-07 13:30:00,130.58,130.75,130.44,130.46,17729.0,114.67,114.8193,114.5471,114.5646,17729.0
2021-06-07 14:00:00,130.46,130.57,130.26,130.54,39331.0,114.5646,114.6612,114.389,114.6349,39331.0
2021-06-07 14:30:00,130.53,130.58,130.24,130.38,66070.0,114.6261,114.67,114.3714,114.4944,66070.0
2021-06-07 15:00:00,130.33,130.57,130.32,130.47,98666.0,114.4505,114.6612,114.4417,114.5734,98666.0
2021-06-07 15:30:00,130.46,130.51,129.96,129.96,163355.0,114.5646,114.6086,114.1256,114.1256,163355.0
2021-06-08 09:30:00,130.5,131.6,130.04,131.38,95986.0,114.5998,115.5657,114.1958,115.3725,95986.0
2021-06-08 10:00:00,131.35,131.8,131.26,131.62,47187.0,115.3462,115.7414,115.2672,115.5833,47187.0
2021-06-08 10:30:00,131.57,131.85,131.34,131.78,72488.0,115.5394,115.7853,115.3374,115.7238,72488.0
2021-06-08 11:00:00,131.76,131.76,131.38,131.53,35836.0,115.7062,115.7062,115.3725,115.5043,35836.0
2021-06-08 11:30:00,131.52,131.82,131.52,131.72,49842.0,115.4955,115.7589,115.4955,115.6711,49842.0
2021-06-08 12:00:00,131.78,132.01,131.72,131.88,39195.0,115.7238,115.9258,115.6711,115.8116,39195.0
2021-06-08 12:30:00,131.88,132.23,131.71,131.82,94396.0,115.8116,116.119,115.6623,115.7589,94396.0
2021-06-08 13:00:00,131.78,132.02,131.76,131.89,62074.0,115.7238,115.9346,115.7062,115.8204,62074.0
2021-06-08 13:30:00,131.9,132.13,131.79,131.9,76228.0,115.8292,116.0312,115.7326,115.8292,76228.0
2021-06-08 14:00:00,131.87,132.02,131.7,131.92,69152.0,115.8028,115.9346,115.6536,115.8468,69152.0
2021-06-08 14:30:00,131.93,132.1,131.89,132.02,84719.0,115.8555,116.0048,115.8204,115.9346,84719.0
2021-06-08 15:00:00,132.03,132.09,131.79,131.91,78879.0,115.9434,115.996,115.7326,115.838,78879.0
2021-06-08 15:30:00,131.92,132.2,131.8,131.99,236202.0,115.8468,116.0926,115.7414,115.9082,236202.0
2021-06-09 09:30:00,132.6,133.0,131.91,132.53,118250.0,116.4439,116.7952,115.838,116.3824,118250.0
2021-06-09 10:00:00,132.52,132.92,132.49,132.75,83140.0,116.3737,116.7249,116.3473,116.5756,83140.0
2021-06-09 10:30:00,132.74,133.37,132.45,133.37,77952.0,116.5668,117.1201,116.3122,117.1201,77952.0
2021-06-09 11:00:00,133.31,134.02,133.3,133.62,52504.0,117.0674,117.6909,117.0586,117.3396,52504.0
2021-06-09 11:30:00,133.65,133.71,133.16,133.27,60254.0,117.366,117.4187,116.9357,117.0323,60254.0
2021-06-09 12:00:00,133.28,133.51,133.03,133.21,31077.0,117.0411,117.243,116.8215,116.9796,31077.0
2021-06-09 12:30:00,133.21,133.34,133.02,133.02,33061.0,116.9796,117.0937,116.8127,116.8127,33061.0
2021-06-09 13:00:00,132.94,133.36,132.94,133.29,45105.0,116.7425,117.1113,116.7425,117.0498,45105.0
2021-06-09 13:30:00,133.32,133.33,133.06,133.09,39534.0,117.0762,117.085,116.8479,116.8742,39534.0
2021-06-09 14:00:00,133.03,133.58,133.03,133.4,47074.0,116.8215,117.3045,116.8215,117.1464,47074.0
2021-06-09 14:30:00,133.41,133.42,133.08,133.33,45663.0,117.1552,117.164,116.8654,117.085,45663.0
2021-06-09 15:00:00,133.26,133.5,133.12,133.2,69316.0,117.0235,117.2342,116.9005,116.9708,69316.0
2021-06-09 15:30:00,133.19,133.33,132.82,132.85,214878.0,116.962,117.085,116.6371,116.6634,214878.0
2021-06-10 09:30:00,132.76,133.8,132.75,133.42,29448.0,116.5844,117.4977,116.5756,117.164,29448.0
2021-06-10 10:00:00,133.39,134.29,133.02,134.05,37541.0,117.1376,117.928,116.8127,117.7172,37541.0
2021-06-10 10:30:00,134.0,134.27,133.78,133.95,50082.0,117.6733,117.9104,117.4801,117.6294,50082.0
2021-06-10 11:00:00,133.89,134.54,133.86,134.24,21225.0,117.5767,118.1475,117.5504,117.8841,21225.0
2021-06-10 11:30:00,134.25,134.6,134.23,134.51,21411.0,117.8929,118.2002,117.8753,118.1212,21411.0
2021-06-10 12:00:00,134.54,134.73,134.39,134.73,20905.0,118.1475,118.3144,118.0158,118.3144,20905.0
2021-06-10 12:30:00,134.72,135.13,134.7,135.1,22620.0,118.3056,118.6656,118.288,118.6393,22620.0
2021-06-10 13:00:00,135.16,135.25,135.06,135.11,20097.0,118.692,118.771,118.6042,118.6481,20097.0
2021-06-10 13:30:00,135.14,135.39,134.99,135.08,58782.0,118.6744,118.894,118.5427,118.6217,58782.0
2021-06-10 14:00:00,135.09,135.12,135.01,135.05,23056.0,118.6305,118.6569,118.5603,118.5954,23056.0
2021-06-10 14:30:00,135.08,135.41,135.08,135.15,17910.0,118.6217,118.9115,118.6217,118.6832,17910.0
2021-06-10 15:00:00,135.15,135.2,134.79,134.94,25814.0,118.6832,118.7271,118.3671,118.4988,25814.0
2021-06-10 15:30:00,134.98,135.12,134.66,135.07,133817.0,118.5339,118.6569,118.2529,118.613,133817.0
2021-06-11 09:30:00,135.41,135.64,134.29,134.54,47807.0,118.9115,119.1135,117.928,118.1475,47807.0
2021-06-11 10:00:00,134.63,134.85,134.4,134.7,48983.0,118.2266,118.4198,118.0246,118.288,48983.0
2021-06-11 10:30:00,134.73,135.16,134.61,134.95,53549.0,118.3144,118.692,118.209,118.5076,53549.0
2021-06-11 11:00:00,134.98,135.12,134.85,135.07,36588.0,118.5339,118.6569,118.4198,118.613,36588.0
2021-06-11 11:30:00,135.09,135.13,134.92,135.1,25015.0,118.6305,118.6656,118.4812,118.6393,25015.0
2021-06-11 12:00:00,135.08,135.13,134.9,135.08,28394.0,118.6217,118.6656,118.4637,118.6217,28394.0
2021-06-11 12:30:00,135.08,135.11,134.86,135.07,49069.0,118.6217,118.6481,118.4285,118.613,49069.0
2021-06-11 13:00:00,135.08,135.33,134.76,134.76,46926.0,118.6217,118.8413,118.3407,118.3407,46926.0
2021-06-11 13:30:00,134.8,135.07,134.77,135.03,21386.0,118.3759,118.613,118.3495,118.5778,21386.0
2021-06-11 14:00:00,135.03,135.11,134.74,135.02,24121.0,118.5778,118.6481,118.3232,118.569,24121.0
2021-06-11 14:30:00,135.01,135.1,134.84,134.98,34263.0,118.5603,118.6393,118.411,118.5339,34263.0
2021-06-11 15:00:00,135.0,135.07,134.91,135.0,75242.0,118.5515,118.613,118.4725,118.5515,75242.0
2021-06-11 15:30:00,135.01,135.33,134.79,135.25,138024.0,118.5603,118.8413,118.3671,118.771,138024.0
2021-06-14 09:30:00,134.2,134.92,133.95,134.3,41542.0,117.849,118.4812,117.6294,117.9368,41542.0
2021-06-14 10:00:00,134.28,134.51,133.95,134.47,39832.0,117.9192,118.1212,117.6294,118.0861,39832.0
2021-06-14 10:30:00,134.5,134.85,134.38,134.84,33650.0,118.1124,118.4198,118.007,118.411,33650.0
2021-06-14 11:00:00,134.81,134.81,134.5,134.51,22427.0,118.3846,118.3846,118.1124,118.1212,22427.0
2021-06-14 11:30:00,134.57,134.9,134.56,134.67,34806.0,118.1739,118.4637,118.1651,118.2617,34806.0
2021-06-14 12:00:00,134.7,134.76,134.41,134.51,17217.0,118.288,118.3407,118.0334,118.1212,17217.0
2021-06-14 12:30:00,134.51,134.75,134.35,134.44,31342.0,118.1212,118.3319,117.9807,118.0597,31342.0
2021-06-14 13:00:00,134.39,134.52,134.35,134.39,15536.0,118.0158,118.13,117.9807,118.0158,15536.0
2021-06-14 13:30:00,134.41,134.66,134.38,134.43,27276.0,118.0334,118.2529,118.007,118.0509,27276.0
2021-06-14 14:00:00,134.41,134.56,134.36,134.44,33032.0,118.0334,118.1651,117.9895,118.0597,33032.0
2021-06-14 14:30:00,134.43,134.53,134.3,134.39,44033.0,118.0509,118.1388,117.9368,118.0158,44033.0
2021-06-14 15:00:00,134.38,134.51,134.26,134.47,33725.0,118.007,118.1212,117.9016,118.0861,33725.0
2021-06-14 15:30:00,134.46,135.26,134.44,135.23,131925.0,118.0773,118.7798,118.0597,118.7535,131925.0
2021-06-15 09:30:00,134.77,135.19,134.1,134.32,14199.0,118.3495,118.7183,117.7611,117.9543,14199.0
2021-06-15 10:00:00,134.38,134.91,134.23,134.91,35951.0,118.007,118.4725,117.8753,118.4725,35951.0
2021-06-15 10:30:00,134.82,135.08,134.59,134.84,14621.0,118.3934,118.6217,118.1914,118.411,14621.0
2021-06-15 11:00:00,134.87,134.87,134.62,134.83,17719.0,118.4373,118.4373,118.2178,118.4022,17719.0
2021-06-15 11:30:00,134.84,134.84,134.11,134.16,39617.0,118.411,118.411,117.7699,117.8138,39617.0
2021-06-15 12:00:00,134.13,134.4,134.05,134.4,12595.0,117.7875,118.0246,117.7172,118.0246,12595.0
2021-06-15 12:30:00,134.35,134.46,134.22,134.44,15775.0,117.9807,118.0773,117.8665,118.0597,15775.0
2021-06-15 13:00:00,134.43,134.62,134.33,134.59,11816.0,118.0509,118.2178,117.9631,118.1914,11816.0
2021-06-15 13:30:00,134.61,134.94,134.52,134.89,12095.0,118.209,118.4988,118.13,118.4549,12095.0
2021-06-15 14:00:00,134.87,135.02,134.85,134.85,10568.0,118.4373,118.569,118.4198,118.4198,10568.0
2021-06-15 14:30:00,134.9,135.0,134.81,134.92,10598.0,118.4637,118.5515,118.3846,118.4812,10598.0
2021-06-15 15:00:00,134.92,134.97,134.47,134.47,11595.0,118.4812,118.5251,118.0861,118.0861,11595.0
2021-06-15 15:30:00,134.47,134.65,134.32,134.44,78548.0,118.0861,118.2441,117.9543,118.0597,78548.0
2021-06-16 09:30:00,135.02,135.44,134.34,134.37,11022.0,118.569,118.9379,117.9719,117.9982,11022.0
2021-06-16 10:00:00,134.43,134.64,134.4,134.61,12303.0,118.0509,118.2353,118.0246,118.209,12303.0
2021-06-16 10:30:00,134.69,134.89,134.5,134.85,12228.0,118.2793,118.4549,118.1124,118.4198,12228.0
2021-06-16 11:00:00,134.9,135.13,134.83,135.09,7738.0,118.4637,118.6656,118.4022,118.6305,7738.0
2021-06-16 11:30:00,135.05,135.33,134.99,135.17,10089.0,118.5954,118.8413,118.5427,118.7008,10089.0
2021-06-16 12:00:00,135.15,135.38,135.04,135.09,10828.0,118.6832,118.8852,118.5866,118.6305,10828.0
2021-06-16 12:30:00,135.13,135.25,134.94,134.99,6489.0,118.6656,118.771,118.4988,118.5427,6489.0
2021-06-16 13:00:00,134.95,135.14,134.87,134.88,13224.0,118.5076,118.6744,118.4373,118.4461,13224.0
2021-06-16 13:30:00,134.83,135.15,134.62,134.8,27901.0,118.4022,118.6832,118.2178,118.3759,27901.0
2021-06-16 14:00:00,134.62,134.71,133.9,134.28,25030.0,118.2178,118.2968,117.5855,117.9192,25030.0
2021-06-16 14:30:00,134.28,134.41,133.62,134.26,27562.0,117.9192,118.0334,117.3396,117.9016,27562.0
2021-06-16 15:00:00,134.25,134.69,134.08,134.39,17472.0,117.8929,118.2793,117.7436,118.0158,17472.0
2021-06-16 15:30:00,134.38,134.56,133.65,133.68,54068.0,118.007,118.1651,117.366,117.3923,54068.0
2021-06-17 09:30:00,133.37,133.85,132.97,133.25,23218.0,117.1201,117.5416,116.7688,117.0147,23218.0
2021-06-17 10:00:00,133.2,133.32,132.86,133.06,8279.0,116.9708,117.0762,116.6722,116.8479,8279.0
2021-06-17 10:30:00,133.13,134.03,133.13,134.03,12694.0,116.9093,117.6997,116.9093,117.6997,12694.0
2021-06-17 11:00:00,133.94,133.94,133.56,133.65,9186.0,117.6206,117.6206,117.2869,117.366,9186.0
2021-06-17 11:30:00,133.64,133.85,133.57,133.59,13877.0,117.3572,117.5416,117.2957,117.3133,13877.0
2021-06-17 12:00:00,133.61,133.78,133.35,133.44,12168.0,117.3308,117.4801,117.1025,117.1816,12168.0
2021-06-17 12:30:00,133.44,133.8,133.37,133.78,26770.0,117.1816,117.4977,117.1201,117.4801,26770.0
2021-06-17 13:00:00,133.78,134.16,133.77,134.0,42784.0,117.4801,117.8138,117.4713,117.6733,42784.0
2021-06-17 13:30:00,134.03,134.08,133.65,133.67,31695.0,117.6997,117.7436,117.366,117.3835,31695.0
2021-06-17 14:00:00,133.66,133.87,133.59,133.81,13629.0,117.3748,117.5592,117.3133,117.5065,13629.0
2021-06-17 14:30:00,133.84,134.12,133.77,134.08,13686.0,117.5328,117.7787,117.4713,117.7436,13686.0
2021-06-17 15:00:00,134.08,134.57,133.95,134.46,18996.0,117.7436,118.1739,117.6294,118.0773,18996.0
2021-06-17 15:30:00,134.43,134.8,134.39,134.59,78057.0,118.0509,118.3759,118.0158,118.1914,78057.0
2021-06-18 09:30:00,134.4,135.21,133.89,134.62,179884.0,118.0246,118.7359,117.5767,118.2178,179884.0
2021-06-18 10:00:00,134.62,135.12,134.15,134.37,48190.0,118.2178,118.6569,117.8051,117.9982,48190.0
2021-06-18 10:30:00,134.36,134.99,133.99,134.23,21980.0,117.9895,118.5427,117.6645,117.8753,21980.0
2021-06-18 11:00:00,134.16,134.49,134.03,134.35,16730.0,117.8138,118.1036,117.6997,117.9807,16730.0
2021-06-18 11:30:00,134.3,134.63,134.21,134.63,17088.0,117.9368,118.2266,117.8577,118.2266,17088.0
2021-06-18 12:00:00,134.64,134.78,134.49,134.77,22860.0,118.2353,118.3583,118.1036,118.3495,22860.0
2021-06-18 12:30:00,134.75,134.78,134.47,134.51,23097.0,118.3319,118.3583,118.0861,118.1212,23097.0
2021-06-18 13:00:00,134.47,134.47,133.63,133.68,19889.0,118.0861,118.0861,117.3484,117.3923,19889.0
2021-06-18 13:30:00,133.68,133.79,133.3,133.45,20622.0,117.3923,117.4889,117.0586,117.1903,20622.0
2021-06-18 14:00:00,133.45,134.0,133.43,133.64,38181.0,117.1903,117.6733,117.1728,117.3572,38181.0
2021-06-18 14:30:00,133.68,133.68,133.34,133.41,20159.0,117.3923,117.3923,117.0937,117.1552,20159.0
2021-06-18 15:00:00,133.39,133.89,133.35,133.73,28888.0,117.1376,117.5767,117.1025,117.4362,28888.0
2021-06-18 15:30:00,133.73,133.78,132.51,132.59,161770.0,117.4362,117.4801,116.3649,116.4351,161770.0
2021-06-21 09:30:00,133.35,133.91,132.76,133.71,17567.0,117.1025,117.5943,116.5844,117.4187,17567.0
2021-06-21 10:00:00,133.8,134.58,133.79,134.51,15546.0,117.4977,118.1827,117.4889,118.1212,15546.0
2021-06-21 10:30:00,134.52,134.89,134.42,134.75,18843.0,118.13,118.4549,118.0422,118.3319,18843.0
2021-06-21 11:00:00,134.76,135.3,134.46,135.12,14121.0,118.3407,118.8149,118.0773,118.6569,14121.0
2021-06-21 11:30:00,135.08,135.3,134.98,135.19,22201.0,118.6217,118.8149,118.5339,118.7183,22201.0
2021-06-21 12:00:00,135.24,135.5,135.16,135.5,17488.0,118.7622,118.9906,118.692,118.9906,17488.0
2021-06-21 12:30:00,135.45,135.67,135.25,135.3,35282.0,118.9467,119.1399,118.771,118.8149,35282.0
2021-06-21 13:00:00,135.27,135.35,135.1,135.28,26044.0,118.7886,118.8588,118.6393,118.7974,26044.0
2021-06-21 13:30:00,135.29,135.37,135.06,135.28,35250.0,118.8062,118.8764,118.6042,118.7974,35250.0
2021-06-21 14:00:00,135.33,135.46,135.19,135.27,23646.0,118.8413,118.9554,118.7183,118.7886,23646.0
2021-06-21 14:30:00,135.29,135.47,135.16,135.32,35277.0,118.8062,118.9642,118.692,118.8325,35277.0
2021-06-21 15:00:00,135.29,135.36,135.02,135.19,67817.0,118.8062,118.8676,118.569,118.7183,67817.0
2021-06-21 15:30:00,135.21,135.57,135.06,135.4,228760.0,118.7359,119.052,118.6042,118.9027,228760.0
2021-06-22 09:30:00,135.62,135.72,134.81,134.83,21169.0,119.0959,119.1838,118.3846,118.4022,21169.0
2021-06-22 10:00:00,134.87,135.21,134.53,135.21,45460.0,118.4373,118.7359,118.1388,118.7359,45460.0
2021-06-22 10:30:00,135.23,135.44,134.98,135.0,13634.0,118.7535,118.9379,118.5339,118.5515,13634.0
2021-06-22 11:00:00,134.92,135.38,134.85,135.02,12584.0,118.4812,118.8852,118.4198,118.569,12584.0
2021-06-22 11:30:00,134.99,135.03,134.65,134.7,13903.0,118.5427,118.5778,118.2441,118.288,13903.0
2021-06-22 12:00:00,134.65,134.91,134.56,134.75,11548.0,118.2441,118.4725,118.1651,118.3319,11548.0
2021-06-22 12:30:00,134.78,134.93,134.67,134.9,9102.0,118.3583,118.49,118.2617,118.4637,9102.0
2021-06-22 13:00:00,134.93,135.36,134.93,135.35,9058.0,118.49,118.8676,118.49,118.8588,9058.0
2021-06-22 13:30:00,135.26,135.44,135.19,135.38,16004.0,118.7798,118.9379,118.7183,118.8852,16004.0
2021-06-22 14:00:00,135.36,135.36,134.87,135.05,16213.0,118.8676,118.8676,118.4373,118.5954,16213.0
2021-06-22 14:30:00,135.06,135.34,135.06,135.34,14737.0,118.6042,118.8501,118.6042,118.8501,14737.0
2021-06-22 15:00:00,135.34,135.6,135.16,135.55,14876.0,118.8501,119.0784,118.692,119.0345,14876.0
2021-06-22 15:30:00,135.61,135.7,134.95,134.98,80166.0,119.0872,119.1662,118.5076,118.5339,80166.0
2021-06-23 09:30:00,134.61,135.22,134.19,135.15,36645.0,118.209,118.7447,117.8402,118.6832,36645.0
2021-06-23 10:00:00,135.21,135.85,135.14,135.21,49721.0,118.7359,119.2979,118.6744,118.7359,49721.0
2021-06-23 10:30:00,135.17,135.74,135.14,135.53,13739.0,118.7008,119.2013,118.6744,119.0169,13739.0
2021-06-23 11:00:00,135.59,135.84,135.45,135.7,12752.0,119.0696,119.2891,118.9467,119.1662,12752.0
2021-06-23 11:30:00,135.75,135.75,135.29,135.39,11090.0,119.2101,119.2101,118.8062,118.894,11090.0
2021-06-23 12:00:00,135.37,135.4,135.2,135.31,6944.0,118.8764,118.9027,118.7271,118.8237,6944.0
2021-06-23 12:30:00,135.32,135.54,135.27,135.42,7564.0,118.8325,119.0257,118.7886,118.9203,7564.0
2021-06-23 13:00:00,135.39,135.5,135.24,135.37,8446.0,118.894,118.9906,118.7622,118.8764,8446.0
2021-06-23 13:30:00,135.42,135.42,135.17,135.22,15112.0,118.9203,118.9203,118.7008,118.7447,15112.0
2021-06-23 14:00:00,135.19,135.58,135.16,135.36,54897.0,118.7183,119.0608,118.692,118.8676,54897.0
2021-06-23 14:30:00,135.39,135.42,135.24,135.42,20507.0,118.894,118.9203,118.7622,118.9203,20507.0
2021-06-23 15:00:00,135.43,135.61,135.25,135.58,13225.0,118.9291,119.0872,118.771,119.0608,13225.0
2021-06-23 15:30:00,135.56,136.01,135.26,135.29,73308.0,119.0433,119.4384,118.7798,118.8062,73308.0
2021-06-24 09:30:00,135.63,135.97,134.93,134.93,24935.0,119.1047,119.4033,118.49,118.49,24935.0
2021-06-24 10:00:00,134.91,134.91,134.4,134.43,11049.0,118.4725,118.4725,118.0246,118.0509,11049.0
2021-06-24 10:30:00,134.43,134.62,134.33,134.33,12237.0,118.0509,118.2178,117.9631,117.9631,12237.0
2021-06-24 11:00:00,134.37,134.65,134.28,134.28,6044.0,117.9982,118.2441,117.9192,117.9192,6044.0
2021-06-24 11:30:00,134.28,134.36,134.13,134.14,12537.0,117.9192,117.9895,117.7875,117.7963,12537.0
2021-06-24 12:00:00,134.18,134.3,134.07,134.3,6631.0,117.8314,117.9368,117.7348,117.9368,6631.0
2021-06-24 12:30:00,134.28,134.64,134.26,134.55,6719.0,117.9192,118.2353,117.9016,118.1563,6719.0
2021-06-24 13:00:00,134.6,134.7,134.52,134.65,19591.0,118.2002,118.288,118.13,118.2441,19591.0
2021-06-24 13:30:00,134.61,134.66,134.44,134.54,7950.0,118.209,118.2529,118.0597,118.1475,7950.0
2021-06-24 14:00:00,134.57,134.79,134.52,134.61,11914.0,118.1739,118.3671,118.13,118.209,11914.0
2021-06-24 14:30:00,134.62,134.74,134.57,134.71,13493.0,118.2178,118.3232,118.1739,118.2968,13493.0
2021-06-24 15:00:00,134.71,134.82,134.61,134.82,13449.0,118.2968,118.3934,118.209,118.3934,13449.0
2021-06-24 15:30:00,134.84,135.02,134.71,135.01,72624.0,118.411,118.569,118.2968,118.5603,72624.0
2021-06-25 09:30:00,134.44,134.95,134.29,134.61,18455.0,118.0597,118.5076,117.928,118.209,18455.0
2021-06-25 10:00:00,134.63,135.05,134.48,134.99,26017.0,118.2266,118.5954,118.0948,118.5427,26017.0
2021-06-25 10:30:00,134.96,135.07,134.88,135.06,10168.0,118.5164,118.613,118.4461,118.6042,10168.0
2021-06-25 11:00:00,135.06,135.12,134.88,135.02,11518.0,118.6042,118.6569,118.4461,118.569,11518.0
2021-06-25 11:30:00,134.97,135.02,134.78,134.86,16642.0,118.5251,118.569,118.3583,118.4285,16642.0
2021-06-25 12:00:00,134.89,134.92,134.69,134.89,18331.0,118.4549,118.4812,118.2793,118.4549,18331.0
2021-06-25 12:30:00,134.84,134.89,134.59,134.81,11146.0,118.411,118.4549,118.1914,118.3846,11146.0
2021-06-25 13:00:00,134.75,134.92,134.72,134.88,6991.0,118.3319,118.4812,118.3056,118.4461,6991.0
2021-06-25 13:30:00,134.89,135.01,134.85,134.91,11103.0,118.4549,118.5603,118.4198,118.4725,11103.0
2021-06-25 14:00:00,134.89,134.94,134.8,134.93,17587.0,118.4549,118.4988,118.3759,118.49,17587.0
2021-06-25 14:30:00,134.9,134.99,134.72,134.94,18918.0,118.4637,118.5427,118.3056,118.4988,18918.0
2021-06-25 15:00:00,134.94,135.43,134.93,135.39,38643.0,118.4988,118.9291,118.49,118.894,38643.0
2021-06-25 15:30:00,135.4,135.58,135.07,135.22,111027.0,118.9027,119.0608,118.613,118.7447,111027.0
2021-06-28 09:30:00,135.27,135.38,134.06,134.67,16475.0,118.7886,118.8852,117.726,118.2617,16475.0
2021-06-28 10:00:00,134.59,134.67,134.23,134.66,8250.0,118.1914,118.2617,117.8753,118.2529,8250.0
2021-06-28 10:30:00,134.68,134.73,134.44,134.56,57244.0,118.2705,118.3144,118.0597,118.1651,57244.0
2021-06-28 11:00:00,134.37,134.72,134.37,134.47,9924.0,117.9982,118.3056,117.9982,118.0861,9924.0
2021-06-28 11:30:00,134.46,134.53,134.03,134.04,17047.0,118.0773,118.1388,117.6997,117.7085,17047.0
2021-06-28 12:00:00,134.1,134.24,133.6,133.61,22484.0,117.7611,117.8841,117.3221,117.3308,22484.0
2021-06-28 12:30:00,133.64,133.64,133.27,133.44,8390.0,117.3572,117.3572,117.0323,117.1816,8390.0
2021-06-28 13:00:00,133.5,133.94,133.45,133.89,9032.0,117.2342,117.6206,117.1903,117.5767,9032.0
2021-06-28 13:30:00,134.03,134.24,134.03,134.22,11635.0,117.6997,117.8841,117.6997,117.8665,11635.0
2021-06-28 14:00:00,134.2,134.31,134.11,134.21,11713.0,117.849,117.9456,117.7699,117.8577,11713.0
2021-06-28 14:30:00,134.23,134.31,133.92,134.07,20298.0,117.8753,117.9456,117.6031,117.7348,20298.0
2021-06-28 15:00:00,134.1,134.32,133.96,134.26,20342.0,117.7611,117.9543,117.6382,117.9016,20342.0
2021-06-28 15:30:00,134.22,134.78,134.19,134.7,59217.0,117.8665,118.3583,117.8402,118.288,59217.0
2021-06-29 09:30:00,133.9,134.69,133.8,134.64,10399.0,118.3141,119.0122,118.2258,118.968,10399.0
2021-06-29 10:00:00,134.63,134.89,134.39,134.81,7942.0,118.9591,119.1889,118.7471,119.1182,7942.0
2021-06-29 10:30:00,134.76,134.82,134.12,134.21,13113.0,119.074,119.127,118.5085,118.588,13113.0
2021-06-29 11:00:00,134.23,134.58,134.08,134.4,5669.0,118.6057,118.915,118.4732,118.7559,5669.0
2021-06-29 11:30:00,134.39,134.49,134.22,134.38,8448.0,118.7471,118.8354,118.5969,118.7382,8448.0
2021-06-29 12:00:00,134.29,134.49,134.2,134.45,7371.0,118.6587,118.8354,118.5792,118.8001,7371.0
2021-06-29 12:30:00,134.41,134.5,134.29,134.39,3800.0,118.7647,118.8443,118.6587,118.7471,3800.0
2021-06-29 13:00:00,134.37,134.39,134.01,134.07,4151.0,118.7294,118.7471,118.4113,118.4643,4151.0
2021-06-29 13:30:00,134.06,134.07,133.82,133.93,5702.0,118.4555,118.4643,118.2434,118.3406,5702.0
2021-06-29 14:00:00,133.84,134.11,133.84,133.93,5783.0,118.2611,118.4997,118.2611,118.3406,5783.0
2021-06-29 14:30:00,133.99,134.35,133.93,134.3,15396.0,118.3936,118.7117,118.3406,118.6676,15396.0
2021-06-29 15:00:00,134.28,134.36,134.11,134.11,23502.0,118.6499,118.7206,118.4997,118.4997,23502.0
2021-06-29 15:30:00,134.0,134.1,133.66,133.95,56205.0,118.4025,118.4908,118.102,118.3583,56205.0
2021-06-30 09:30:00,134.12,134.84,133.59,134.38,13870.0,118.5085,119.1447,118.0402,118.7382,13870.0
2021-06-30 10:00:00,134.33,134.39,133.89,133.89,14672.0,118.6941,118.7471,118.3053,118.3053,14672.0
2021-06-30 10:30:00,133.95,134.17,133.72,133.82,8581.0,118.3583,118.5527,118.1551,118.2434,8581.0
2021-06-30 11:00:00,133.87,134.09,133.66,133.74,7090.0,118.2876,118.482,118.102,118.1727,7090.0
2021-06-30 11:30:00,133.79,133.83,133.49,133.58,8447.0,118.2169,118.2523,117.9518,118.0314,8447.0
2021-06-30 12:00:00,133.62,133.75,133.44,133.48,10794.0,118.0667,118.1816,117.9077,117.943,10794.0
2021-06-30 12:30:00,133.58,133.78,133.52,133.55,10042.0,118.0314,118.2081,117.9783,118.0049,10042.0
2021-06-30 13:00:00,133.51,133.51,133.16,133.21,13139.0,117.9695,117.9695,117.6602,117.7044,13139.0
2021-06-30 13:30:00,133.24,133.29,133.02,133.29,14092.0,117.7309,117.7751,117.5365,117.7751,14092.0
2021-06-30 14:00:00,133.26,133.46,133.11,133.11,14986.0,117.7486,117.9253,117.6161,117.6161,14986.0
2021-06-30 14:30:00,133.11,133.16,132.89,133.02,15460.0,117.6161,117.6602,117.4217,117.5365,15460.0
2021-06-30 15:00:00,133.08,133.12,132.53,132.57,27769.0,117.5896,117.6249,117.1036,117.1389,27769.0
2021-06-30 15:30:00,132.53,132.86,132.48,132.58,87486.0,117.1036,117.3952,117.0594,117.1478,87486.0
2021-07-01 09:30:00,132.58,133.28,132.26,132.87,15362.0,117.1478,117.7663,116.865,117.404,15362.0
2021-07-01 10:00:00,132.71,133.33,132.71,132.84,15837.0,117.2626,117.8105,117.2626,117.3775,15837.0
2021-07-01 10:30:00,132.92,133.37,132.87,133.2,13340.0,117.4482,117.8458,117.404,117.6956,13340.0
2021-07-01 11:00:00,133.16,133.87,133.15,133.77,14909.0,117.6602,118.2876,117.6514,118.1992,14909.0
2021-07-01 11:30:00,133.8,133.88,133.59,133.69,14631.0,118.2258,118.2964,118.0402,118.1286,14631.0
2021-07-01 12:00:00,133.71,134.18,133.66,134.12,26281.0,118.1462,118.5615,118.102,118.5085,26281.0
2021-07-01 12:30:00,134.08,134.4,134.0,134.4,13615.0,118.4732,118.7559,118.4025,118.7559,13615.0
2021-07-01 13:00:00,134.49,134.55,134.38,134.4,8943.0,118.8354,118.8885,118.7382,118.7559,8943.0
2021-07-01 13:30:00,134.44,134.44,134.1,134.17,10939.0,118.7913,118.7913,118.4908,118.5527,10939.0
2021-07-01 14:00:00,134.16,134.29,134.02,134.08,7408.0,118.5438,118.6587,118.4201,118.4732,7408.0
2021-07-01 14:30:00,134.12,134.28,134.04,134.19,12263.0,118.5085,118.6499,118.4378,118.5704,12263.0
2021-07-01 15:00:00,134.15,134.45,134.15,134.37,13524.0,118.535,118.8001,118.535,118.7294,13524.0
2021-07-01 15:30:00,134.32,134.32,133.42,133.5,92915.0,118.6852,118.6852,117.89,117.9607,92915.0
2021-07-02 09:30:00,133.94,135.25,132.82,134.46,12839.0,118.3495,119.507,117.3598,118.8089,12839.0
2021-07-02 10:00:00,134.42,134.63,134.17,134.24,4462.0,118.7736,118.9591,118.5527,118.6145,4462.0
2021-07-02 10:30:00,134.31,134.35,134.08,134.08,4536.0,118.6764,118.7117,118.4732,118.4732,4536.0
2021-07-02 11:00:00,134.02,134.32,133.95,134.28,5688.0,118.4201,118.6852,118.3583,118.6499,5688.0
2021-07-02 11:30:00,134.34,134.38,134.14,134.14,4114.0,118.7029,118.7382,118.5262,118.5262,4114.0
2021-07-02 12:00:00,134.07,134.21,133.94,133.99,7808.0,118.4643,118.588,118.3495,118.3936,7808.0
2021-07-02 12:30:00,133.99,134.23,133.87,134.15,17625.0,118.3936,118.6057,118.2876,118.535,17625.0
2021-07-02 13:00:00,134.17,134.28,134.03,134.12,6666.0,118.5527,118.6499,118.429,118.5085,6666.0
2021-07-02 13:30:00,134.14,134.15,133.97,134.04,11374.0,118.5262,118.535,118.376,118.4378,11374.0
2021-07-02 14:00:00,134.04,134.32,134.03,134.17,16152.0,118.4378,118.6852,118.429,118.5527,16152.0
2021-07-02 14:30:00,134.13,134.39,134.13,134.27,8579.0,118.5173,118.7471,118.5173,118.641,8579.0
2021-07-02 15:00:00,134.27,134.27,133.77,134.01,18468.0,118.641,118.641,118.1992,118.4113,18468.0
2021-07-02 15:30:00,134.0,134.34,133.64,134.28,70016.0,118.4025,118.7029,118.0844,118.6499,70016.0
2021-07-06 09:30:00,134.2,134.2,132.82,133.75,24283.0,118.5792,118.5792,117.3598,118.1816,24283.0
2021-07-06 10:00:00,133.68,134.32,133.68,134.31,14978.0,118.1197,118.6852,118.1197,118.6764,14978.0
2021-07-06 10:30:00,134.24,134.76,133.98,134.38,12967.0,118.6145,119.074,118.3848,118.7382,12967.0
2021-07-06 11:00:00,134.45,135.24,134.38,135.09,13401.0,118.8001,119.4981,118.7382,119.3656,13401.0
2021-07-06 11:30:00,135.1,135.68,135.07,135.61,8480.0,119.3744,119.8869,119.3479,119.8251,8480.0
2021-07-06 12:00:00,135.51,135.98,135.43,135.85,52821.0,119.7367,120.152,119.666,120.0371,52821.0
2021-07-06 12:30:00,135.85,136.06,135.65,135.97,9960.0,120.0371,120.2227,119.8604,120.1432,9960.0
2021-07-06 13:00:00,135.97,136.28,135.69,135.7,8131.0,120.1432,120.4171,119.8958,119.9046,8131.0
2021-07-06 13:30:00,135.67,135.79,135.29,135.79,9214.0,119.8781,119.9841,119.5423,119.9841,9214.0
2021-07-06 14:00:00,135.76,136.14,135.76,136.14,7681.0,119.9576,120.2934,119.9576,120.2934,7681.0
2021-07-06 14:30:00,136.11,136.36,135.83,135.84,10980.0,120.2669,120.4878,120.0195,120.0283,10980.0
2021-07-06 15:00:00,135.83,135.92,135.6,135.81,17778.0,120.0195,120.099,119.8162,120.0018,17778.0
2021-07-06 15:30:00,135.81,137.07,135.71,136.78,97111.0,120.0018,121.1151,119.9134,120.8589,97111.0
2021-07-07 09:30:00,136.55,136.55,135.7,136.44,73201.0,120.6557,120.6557,119.9046,120.5585,73201.0
2021-07-07 10:00:00,136.49,136.9,136.24,136.9,13982.0,120.6026,120.9649,120.3817,120.9649,13982.0
2021-07-07 10:30:00,137.04,137.33,136.61,137.26,12272.0,121.0886,121.3449,120.7087,121.283,12272.0
2021-07-07 11:00:00,137.32,137.56,136.82,137.06,16399.0,121.336,121.5481,120.8942,121.1063,16399.0
2021-07-07 11:30:00,137.06,137.31,136.65,136.73,13476.0,121.1063,121.3272,120.744,120.8147,13476.0
2021-07-07 12:00:00,136.79,137.36,136.75,137.36,45671.0,120.8677,121.3714,120.8324,121.3714,45671.0
2021-07-07 12:30:00,137.43,137.43,137.17,137.39,6085.0,121.4332,121.4332,121.2035,121.3979,6085.0
2021-07-07 13:00:00,137.38,137.51,137.35,137.42,5871.0,121.389,121.5039,121.3625,121.4244,5871.0
2021-07-07 13:30:00,137.47,137.74,137.4,137.42,7456.0,121.4686,121.7071,121.4067,121.4244,7456.0
2021-07-07 14:00:00,137.38,137.7,137.32,137.64,33740.0,121.389,121.6718,121.336,121.6188,33740.0
2021-07-07 14:30:00,137.59,137.87,137.52,137.78,18404.0,121.5746,121.822,121.5127,121.7425,18404.0
2021-07-07 15:00:00,137.76,137.97,137.68,137.94,24992.0,121.7248,121.9104,121.6541,121.8839,24992.0
2021-07-07 15:30:00,137.94,138.14,137.3,137.44,82950.0,121.8839,122.0606,121.3184,121.4421,82950.0
2021-07-08 09:30:00,136.25,136.99,136.12,136.75,14386.0,120.3906,121.0444,120.2757,120.8324,14386.0
2021-07-08 10:00:00,136.77,137.22,136.5,137.22,18325.0,120.85,121.2477,120.6115,121.2477,18325.0
2021-07-08 10:30:00,137.18,137.74,136.9,137.74,10985.0,121.2123,121.7071,120.9649,121.7071,10985.0
2021-07-08 11:00:00,137.71,138.29,137.58,138.13,11783.0,121.6806,122.1931,121.5658,122.0517,11783.0
2021-07-08 11:30:00,138.2,138.55,138.05,138.28,12268.0,122.1136,122.4229,121.9811,122.1843,12268.0
2021-07-08 12:00:00,138.35,138.36,138.1,138.24,16415.0,122.2461,122.255,122.0252,122.1489,16415.0
2021-07-08 12:30:00,138.18,138.27,138.0,138.11,18545.0,122.0959,122.1754,121.9369,122.0341,18545.0
2021-07-08 13:00:00,138.12,138.12,137.65,138.04,14771.0,122.0429,122.0429,121.6276,121.9722,14771.0
2021-07-08 13:30:00,137.98,138.4,137.98,138.16,8562.0,121.9192,122.2903,121.9192,122.0782,8562.0
2021-07-08 14:00:00,138.11,138.31,138.08,138.28,10210.0,122.0341,122.2108,122.0076,122.1843,10210.0
2021-07-08 14:30:00,138.27,138.39,138.06,138.39,12982.0,122.1754,122.2815,121.9899,122.2815,12982.0
2021-07-08 15:00:00,138.34,138.8,138.34,138.6,20412.0,122.2373,122.6438,122.2373,122.467,20412.0
2021-07-08 15:30:00,138.61,138.98,138.49,138.9,74210.0,122.4759,122.8028,122.3698,122.7321,74210.0
2021-07-09 09:30:00,139.88,140.17,139.24,139.3,32242.0,123.598,123.8543,123.0325,123.0856,32242.0
2021-07-09 10:00:00,139.3,140.1,139.3,140.08,61925.0,123.0856,123.7924,123.0856,123.7748,61925.0
2021-07-09 10:30:00,140.15,140.18,139.25,139.25,23097.0,123.8366,123.8631,123.0414,123.0414,23097.0
2021-07-09 11:00:00,139.3,139.31,138.99,138.99,21391.0,123.0856,123.0944,122.8116,122.8116,21391.0
2021-07-09 11:30:00,139.01,139.36,138.92,139.25,29692.0,122.8293,123.1386,122.7498,123.0414,29692.0
2021-07-09 12:00:00,139.27,140.16,139.27,140.1,20573.0,123.059,123.8454,123.059,123.7924,20573.0
2021-07-09 12:30:00,140.11,140.41,139.98,140.31,17509.0,123.8013,124.0663,123.6864,123.978,17509.0
2021-07-09 13:00:00,140.34,140.53,140.13,140.3,18465.0,124.0045,124.1724,123.8189,123.9692,18465.0
2021-07-09 13:30:00,140.3,140.45,140.03,140.27,21665.0,123.9692,124.1017,123.7306,123.9426,21665.0
2021-07-09 14:00:00,140.28,140.41,140.22,140.4,25907.0,123.9515,124.0663,123.8985,124.0575,25907.0
2021-07-09 14:30:00,140.4,140.7,140.2,140.2,34005.0,124.0575,124.3226,123.8808,123.8808,34005.0
2021-07-09 15:00:00,140.2,140.28,139.9,140.25,39727.0,123.8808,123.9515,123.6157,123.925,39727.0
2021-07-09 15:30:00,140.28,141.2,140.22,141.18,125796.0,123.9515,124.7644,123.8985,124.7467,125796.0
2021-07-12 09:30:00,140.91,141.46,140.72,141.1,23281.0,124.5082,124.9941,124.3403,124.676,23281.0
2021-07-12 10:00:00,141.16,142.41,141.16,142.25,19229.0,124.7291,125.8336,124.7291,125.6922,19229.0
2021-07-12 10:30:00,142.2,142.49,141.8,142.4,16374.0,125.648,125.9042,125.2946,125.8247,16374.0
2021-07-12 11:00:00,142.53,142.53,141.91,142.34,20846.0,125.9396,125.9396,125.3918,125.7717,20846.0
2021-07-12 11:30:00,142.4,142.4,141.9,142.38,14504.0,125.8247,125.8247,125.3829,125.807,14504.0
2021-07-12 12:00:00,142.48,142.54,142.09,142.16,19142.0,125.8954,125.9484,125.5508,125.6127,19142.0
2021-07-12 12:30:00,142.16,142.21,141.92,142.16,12518.0,125.6127,125.6568,125.4006,125.6127,12518.0
2021-07-12 13:00:00,142.16,142.22,141.91,142.18,19316.0,125.6127,125.6657,125.3918,125.6303,19316.0
2021-07-12 13:30:00,142.18,142.2,141.84,141.94,10147.0,125.6303,125.648,125.3299,125.4183,10147.0
2021-07-12 14:00:00,141.96,142.22,141.83,142.16,19348.0,125.4359,125.6657,125.3211,125.6127,19348.0
2021-07-12 14:30:00,142.18,142.42,142.05,142.13,26270.0,125.6303,125.8424,125.5155,125.5861,26270.0
2021-07-12 15:00:00,142.15,142.19,141.95,142.14,10378.0,125.6038,125.6392,125.4271,125.595,10378.0
2021-07-12 15:30:00,142.06,142.29,141.9,142.19,63669.0,125.5243,125.7275,125.3829,125.6392,63669.0
2021-07-13 09:30:00,141.81,143.04,141.46,141.86,7782.0,125.3034,126.3902,124.9941,125.3476,7782.0
2021-07-13 10:00:00,141.78,141.94,141.43,141.5,4705.0,125.2769,125.4183,124.9676,125.0295,4705.0
2021-07-13 10:30:00,141.52,141.78,141.38,141.4,6837.0,125.0471,125.2769,124.9234,124.9411,6837.0
2021-07-13 11:00:00,141.44,141.44,141.02,141.02,7969.0,124.9765,124.9765,124.6053,124.6053,7969.0
2021-07-13 11:30:00,141.02,141.63,140.94,141.56,24081.0,124.6053,125.1443,124.5347,125.0825,24081.0
2021-07-13 12:00:00,141.54,141.8,141.48,141.63,6847.0,125.0648,125.2946,125.0118,125.1443,6847.0
2021-07-13 12:30:00,141.65,141.65,141.32,141.34,6018.0,125.162,125.162,124.8704,124.8881,6018.0
2021-07-13 13:00:00,141.31,141.52,141.05,141.11,12845.0,124.8616,125.0471,124.6319,124.6849,12845.0
2021-07-13 13:30:00,141.03,141.34,141.03,141.13,7991.0,124.6142,124.8881,124.6142,124.7025,7991.0
2021-07-13 14:00:00,141.13,141.48,141.01,141.01,21510.0,124.7025,125.0118,124.5965,124.5965,21510.0
2021-07-13 14:30:00,141.01,141.3,140.77,140.98,13630.0,124.5965,124.8528,124.3844,124.57,13630.0
2021-07-13 15:00:00,140.97,140.99,140.21,140.51,20825.0,124.5612,124.5788,123.8896,124.1547,20825.0
2021-07-13 15:30:00,140.59,141.33,140.5,140.92,50482.0,124.2254,124.8793,124.1459,124.517,50482.0
2021-07-14 09:30:00,141.06,141.94,140.42,140.97,12158.0,124.6407,125.4183,124.0752,124.5612,12158.0
2021-07-14 10:00:00,141.01,141.5,140.75,141.44,18102.0,124.5965,125.0295,124.3668,124.9765,18102.0
2021-07-14 10:30:00,141.44,141.92,141.32,141.74,7595.0,124.9765,125.4006,124.8704,125.2415,7595.0
2021-07-14 11:00:00,141.7,141.89,141.51,141.77,7684.0,125.2062,125.3741,125.0383,125.268,7684.0
2021-07-14 11:30:00,141.81,142.06,141.63,142.06,17241.0,125.3034,125.5243,125.1443,125.5243,17241.0
2021-07-14 12:00:00,142.13,142.32,142.08,142.11,8566.0,125.5861,125.754,125.542,125.5685,8566.0
2021-07-14 12:30:00,142.2,142.23,142.02,142.09,10618.0,125.648,125.6745,125.4889,125.5508,10618.0
2021-07-14 13:00:00,142.09,142.24,141.97,142.15,7792.0,125.5508,125.6833,125.4448,125.6038,7792.0
2021-07-14 13:30:00,142.18,142.33,142.1,142.27,41922.0,125.6303,125.7629,125.5596,125.7098,41922.0
2021-07-14 14:00:00,142.31,142.33,142.06,142.06,28314.0,125.7452,125.7629,125.5243,125.5243,28314.0
2021-07-14 14:30:00,142.12,142.23,142.04,142.2,11172.0,125.5773,125.6745,125.5066,125.648,11172.0
2021-07-14 15:00:00,142.2,142.42,142.02,142.16,28489.0,125.648,125.8424,125.4889,125.6127,28489.0
2021-07-14 15:30:00,142.14,142.28,141.89,141.99,69983.0,125.595,125.7187,125.3741,125.4624,69983.0
2021-07-15 09:30:00,141.97,142.88,141.02,142.5,20427.0,125.4448,126.2488,124.6053,125.9131,20427.0
2021-07-15 10:00:00,142.46,142.74,142.1,142.74,11713.0,125.8777,126.1251,125.5596,126.1251,11713.0
2021-07-15 10:30:00,142.66,142.89,142.42,142.52,18666.0,126.0545,126.2577,125.8424,125.9307,18666.0
2021-07-15 11:00:00,142.52,142.72,142.35,142.48,15182.0,125.9307,126.1075,125.7805,125.8954,15182.0
2021-07-15 11:30:00,142.45,142.95,142.45,142.8,15792.0,125.8689,126.3107,125.8689,126.1782,15792.0
2021-07-15 12:00:00,142.8,142.83,142.47,142.47,27997.0,126.1782,126.2047,125.8866,125.8866,27997.0
2021-07-15 12:30:00,142.49,142.83,142.49,142.53,18135.0,125.9042,126.2047,125.9042,125.9396,18135.0
2021-07-15 13:00:00,142.6,142.63,142.45,142.51,13682.0,126.0014,126.0279,125.8689,125.9219,13682.0
2021-07-15 13:30:00,142.57,142.63,142.27,142.3,21299.0,125.9749,126.0279,125.7098,125.7364,21299.0
2021-07-15 14:00:00,142.34,142.64,142.27,142.57,32316.0,125.7717,126.0368,125.7098,125.9749,32316.0
2021-07-15 14:30:00,142.61,142.72,142.36,142.43,33641.0,126.0103,126.1075,125.7894,125.8512,33641.0
2021-07-15 15:00:00,142.38,143.0,142.38,142.88,30359.0,125.807,126.3549,125.807,126.2488,30359.0
2021-07-15 15:30:00,142.83,143.15,142.8,143.08,97789.0,126.2047,126.4874,126.1782,126.4256,97789.0
2021-07-16 09:30:00,143.82,143.82,143.03,143.06,50163.0,127.0794,127.0794,126.3814,126.4079,50163.0
2021-07-16 10:00:00,143.06,143.57,143.05,143.26,60360.0,126.4079,126.8585,126.3991,126.5846,60360.0
2021-07-16 10:30:00,143.29,143.79,143.22,143.37,15494.0,126.6111,127.0529,126.5493,126.6818,15494.0
2021-07-16 11:00:00,143.37,143.67,143.23,143.43,26208.0,126.6818,126.9469,126.5581,126.7348,26208.0
2021-07-16 11:30:00,143.5,143.93,143.47,143.78,26777.0,126.7967,127.1766,126.7702,127.0441,26777.0
2021-07-16 12:00:00,143.75,143.88,143.54,143.65,29746.0,127.0176,127.1324,126.832,126.9292,29746.0
2021-07-16 12:30:00,143.67,143.85,143.6,143.79,15795.0,126.9469,127.1059,126.885,127.0529,15795.0
2021-07-16 13:00:00,143.77,143.9,143.67,143.82,47239.0,127.0352,127.1501,126.9469,127.0794,47239.0
2021-07-16 13:30:00,143.89,143.9,143.52,143.63,6964.0,127.1413,127.1501,126.8143,126.9115,6964.0
2021-07-16 14:00:00,143.6,143.86,143.59,143.83,25289.0,126.885,127.1148,126.8762,127.0883,25289.0
2021-07-16 14:30:00,143.83,144.44,143.77,144.44,42267.0,127.0883,127.6273,127.0352,127.6273,42267.0
2021-07-16 15:00:00,144.38,144.55,144.14,144.18,50018.0,127.5742,127.7245,127.3622,127.3975,50018.0
2021-07-16 15:30:00,144.17,144.41,143.77,143.99,194500.0,127.3887,127.6008,127.0352,127.2296,194500.0
2021-07-19 09:30:00,143.32,143.52,142.51,142.74,21061.0,126.6376,126.8143,125.9219,126.1251,21061.0
2021-07-19 10:00:00,142.66,143.1,142.33,142.95,12658.0,126.0545,126.4432,125.7629,126.3107,12658.0
2021-07-19 10:30:00,142.87,143.72,142.87,143.49,25440.0,126.24,126.9911,126.24,126.7878,25440.0
2021-07-19 11:00:00,143.51,144.15,143.4,143.75,48410.0,126.8055,127.371,126.7083,127.0176,48410.0
2021-07-19 11:30:00,143.7,143.71,142.88,143.09,16333.0,126.9734,126.9822,126.2488,126.4344,16333.0
2021-07-19 12:00:00,143.09,143.09,142.33,142.56,24914.0,126.4344,126.4344,125.7629,125.9661,24914.0
2021-07-19 12:30:00,142.5,142.59,142.24,142.31,25996.0,125.9131,125.9926,125.6833,125.7452,25996.0
2021-07-19 13:00:00,142.3,142.5,141.94,141.94,20921.0,125.7364,125.9131,125.4183,125.4183,20921.0
2021-07-19 13:30:00,141.81,142.25,141.41,141.75,19766.0,125.3034,125.6922,124.95,125.2504,19766.0
2021-07-19 14:00:00,141.86,142.18,141.74,142.08,16000.0,125.3476,125.6303,125.2415,125.542,16000.0
2021-07-19 14:30:00,142.09,142.09,141.58,141.76,15736.0,125.5508,125.5508,125.1002,125.2592,15736.0
2021-07-19 15:00:00,141.83,142.46,141.72,142.26,26019.0,125.3211,125.8777,125.2239,125.701,26019.0
2021-07-19 15:30:00,142.23,143.15,142.09,142.93,75799.0,125.6745,126.4874,125.5508,126.293,75799.0
2021-07-20 09:30:00,143.76,145.25,142.93,145.25,24542.0,127.0264,128.343,126.293,128.343,24542.0
2021-07-20 10:00:00,145.38,145.78,145.14,145.14,12424.0,128.4578,128.8113,128.2458,128.2458,12424.0
2021-07-20 10:30:00,145.3,146.12,145.22,146.06,24131.0,128.3872,129.1117,128.3165,129.0587,24131.0
2021-07-20 11:00:00,146.12,146.6,145.89,146.43,36381.0,129.1117,129.5358,128.9085,129.3856,36381.0
2021-07-20 11:30:00,146.38,146.57,146.06,146.42,31571.0,129.3414,129.5093,129.0587,129.3768,31571.0
2021-07-20 12:00:00,146.47,146.96,146.46,146.96,14845.0,129.421,129.8539,129.4121,129.8539,14845.0
2021-07-20 12:30:00,146.99,147.45,146.99,147.45,11762.0,129.8804,130.2869,129.8804,130.2869,11762.0
2021-07-20 13:00:00,147.48,147.56,147.01,147.15,17506.0,130.3134,130.3841,129.8981,130.0218,17506.0
2021-07-20 13:30:00,147.15,147.79,147.15,147.75,14921.0,130.0218,130.5873,130.0218,130.552,14921.0
2021-07-20 14:00:00,147.75,147.85,147.22,147.52,29014.0,130.552,130.6403,130.0837,130.3487,29014.0
2021-07-20 14:30:00,147.5,147.57,147.24,147.34,14832.0,130.3311,130.3929,130.1013,130.1897,14832.0
2021-07-20 15:00:00,147.33,147.62,147.13,147.16,47991.0,130.1809,130.4371,130.0041,130.0307,47991.0
2021-07-20 15:30:00,147.15,147.5,146.71,146.79,118080.0,130.0218,130.3311,129.633,129.7037,118080.0
2021-07-21 09:30:00,146.5,147.25,146.5,147.25,25970.0,129.4475,130.1102,129.4475,130.1102,25970.0
2021-07-21 10:00:00,147.25,147.49,146.44,146.63,44083.0,130.1102,130.3222,129.3945,129.5623,44083.0
2021-07-21 10:30:00,146.49,147.38,146.49,147.17,5006.0,129.4386,130.225,129.4386,130.0395,5006.0
2021-07-21 11:00:00,147.24,147.4,147.1,147.22,6269.0,130.1013,130.2427,129.9776,130.0837,6269.0
2021-07-21 11:30:00,147.17,147.32,146.92,146.99,8978.0,130.0395,130.172,129.8186,129.8804,8978.0
2021-07-21 12:00:00,146.95,147.13,146.73,146.8,13648.0,129.8451,130.0041,129.6507,129.7126,13648.0
2021-07-21 12:30:00,146.77,146.95,146.7,146.72,13330.0,129.686,129.8451,129.6242,129.6419,13330.0
2021-07-21 13:00:00,146.73,146.89,146.66,146.85,15601.0,129.6507,129.7921,129.5889,129.7567,15601.0
2021-07-21 13:30:00,146.89,147.04,146.82,147.04,20551.0,129.7921,129.9246,129.7302,129.9246,20551.0
2021-07-21 14:00:00,146.98,147.27,146.94,147.22,21952.0,129.8716,130.1278,129.8363,130.0837,21952.0
2021-07-21 14:30:00,147.27,147.46,147.21,147.34,26831.0,130.1278,130.2957,130.0748,130.1897,26831.0
2021-07-21 15:00:00,147.34,147.34,146.87,147.04,23295.0,130.1897,130.1897,129.7744,129.9246,23295.0
2021-07-21 15:30:00,147.02,147.02,146.08,146.4,74500.0,129.9069,129.9069,129.0764,129.3591,74500.0
2021-07-22 09:30:00,146.3,146.65,145.63,146.02,12761.0,129.2708,129.58,128.6787,129.0233,12761.0
2021-07-22 10:00:00,146.02,146.17,145.55,146.06,5479.0,129.0233,129.1559,128.6081,129.0587,5479.0
2021-07-22 10:30:00,146.1,146.4,146.1,146.33,4200.0,129.094,129.3591,129.094,129.2973,4200.0
2021-07-22 11:00:00,146.44,146.75,146.19,146.29,12321.0,129.3945,129.6684,129.1736,129.2619,12321.0
2021-07-22 11:30:00,146.22,146.22,145.84,146.0,4222.0,129.2001,129.2001,128.8643,129.0057,4222.0
2021-07-22 12:00:00,145.96,146.03,145.61,145.61,3506.0,128.9703,129.0322,128.6611,128.6611,3506.0
2021-07-22 12:30:00,145.52,146.06,145.45,145.97,36063.0,128.5815,129.0587,128.5197,128.9792,36063.0
2021-07-22 13:00:00,145.96,146.1,145.82,146.03,12759.0,128.9703,129.094,128.8466,129.0322,12759.0
2021-07-22 13:30:00,146.08,146.17,146.01,146.13,5288.0,129.0764,129.1559,129.0145,129.1205,5288.0
2021-07-22 14:00:00,146.09,146.09,145.4,145.44,4263.0,129.0852,129.0852,128.4755,128.5109,4263.0
2021-07-22 14:30:00,145.39,145.94,145.38,145.92,9583.0,128.4667,128.9527,128.4578,128.935,9583.0
2021-07-22 15:00:00,145.89,145.89,145.63,145.78,10570.0,128.9085,128.9085,128.6787,128.8113,10570.0
2021-07-22 15:30:00,145.78,145.98,145.62,145.94,72072.0,128.8113,128.988,128.6699,128.9527,72072.0
2021-07-23 09:30:00,145.8,146.77,145.8,146.12,16151.0,128.829,129.686,128.829,129.1117,16151.0
2021-07-23 10:00:00,146.25,146.8,146.25,146.73,9578.0,129.2266,129.7126,129.2266,129.6507,9578.0
2021-07-23 10:30:00,146.62,147.07,146.35,147.07,3519.0,129.5535,129.9511,129.3149,129.9511,3519.0
2021-07-23 11:00:00,147.09,147.11,146.84,147.0,2670.0,129.9688,129.9865,129.7479,129.8893,2670.0
2021-07-23 11:30:00,146.96,147.14,146.65,146.85,5269.0,129.8539,130.013,129.58,129.7567,5269.0
2021-07-23 12:00:00,146.82,147.19,146.82,147.15,3252.0,129.7302,130.0572,129.7302,130.0218,3252.0
2021-07-23 12:30:00,147.16,147.27,147.0,147.08,10555.0,130.0307,130.1278,129.8893,129.96,10555.0
2021-07-23 13:00:00,147.08,147.33,146.93,147.15,15893.0,129.96,130.1809,129.8274,130.0218,15893.0
2021-07-23 13:30:00,147.14,147.21,147.08,147.11,5611.0,130.013,130.0748,129.96,129.9865,5611.0
2021-07-23 14:00:00,147.07,147.43,147.07,147.21,13495.0,129.9511,130.2692,129.9511,130.0748,13495.0
2021-07-23 14:30:00,147.14,147.43,147.11,147.26,24841.0,130.013,130.2692,129.9865,130.119,24841.0
2021-07-23 15:00:00,147.28,147.45,147.12,147.19,11088.0,130.1367,130.2869,129.9953,130.0572,11088.0
2021-07-23 15:30:00,147.19,147.37,146.88,147.21,81822.0,130.0572,130.2162,129.7832,130.0748,81822.0
2021-07-26 09:30:00,147.05,147.77,145.76,146.15,21038.0,129.9335,130.5696,128.7936,129.1382,21038.0
2021-07-26 10:00:00,146.27,146.51,145.86,146.46,6273.0,129.2442,129.4563,128.882,129.4121,6273.0
2021-07-26 10:30:00,146.61,147.03,146.21,146.74,13153.0,129.5447,129.9158,129.1912,129.6595,13153.0
2021-07-26 11:00:00,146.58,147.25,146.58,147.1,10771.0,129.5182,130.1102,129.5182,129.9776,10771.0
2021-07-26 11:30:00,147.06,147.23,146.91,147.03,8713.0,129.9423,130.0925,129.8098,129.9158,8713.0
2021-07-26 12:00:00,146.97,146.97,146.31,146.34,3749.0,129.8628,129.8628,129.2796,129.3061,3749.0
2021-07-26 12:30:00,146.43,146.5,146.1,146.11,6320.0,129.3856,129.4475,129.094,129.1029,6320.0
2021-07-26 13:00:00,146.0,146.12,145.87,146.0,7459.0,129.0057,129.1117,128.8908,129.0057,7459.0
2021-07-26 13:30:00,146.01,146.1,145.93,146.0,8429.0,129.0145,129.094,128.9438,129.0057,8429.0
2021-07-26 14:00:00,145.99,146.1,145.93,146.05,10265.0,128.9968,129.094,128.9438,129.0499,10265.0
2021-07-26 14:30:00,146.01,146.16,145.94,146.16,10989.0,129.0145,129.1471,128.9527,129.1471,10989.0
2021-07-26 15:00:00,146.21,146.21,145.95,146.08,14662.0,129.1912,129.1912,128.9615,129.0764,14662.0
2021-07-26 15:30:00,146.06,146.61,146.06,146.32,64216.0,129.0587,129.5447,129.0587,129.2884,64216.0
2021-07-27 09:30:00,146.11,146.67,145.15,146.57,29011.0,129.1029,129.5977,128.2546,129.5093,29011.0
2021-07-27 10:00:00,146.57,147.05,146.24,146.86,13478.0,129.5093,129.9335,129.2177,129.7656,13478.0
2021-07-27 10:30:00,146.95,147.26,146.67,146.86,8105.0,129.8451,130.119,129.5977,129.7656,8105.0
2021-07-27 11:00:00,146.83,147.63,146.83,147.59,25487.0,129.7391,130.4459,129.7391,130.4106,25487.0
2021-07-27 11:30:00,147.55,147.93,147.16,147.27,24482.0,130.3753,130.711,130.0307,130.1278,24482.0
2021-07-27 12:00:00,147.16,147.47,147.07,147.31,30274.0,130.0307,130.3046,129.9511,130.1632,30274.0
2021-07-27 12:30:00,147.25,147.48,147.18,147.42,17380.0,130.1102,130.3134,130.0483,130.2604,17380.0
2021-07-27 13:00:00,147.36,147.85,147.22,147.55,11943.0,130.2074,130.6403,130.0837,130.3753,11943.0
2021-07-27 13:30:00,147.56,147.66,147.34,147.37,18376.0,130.3841,130.4725,130.1897,130.2162,18376.0
2021-07-27 14:00:00,147.37,147.62,147.25,147.62,14421.0,130.2162,130.4371,130.1102,130.4371,14421.0
2021-07-27 14:30:00,147.55,147.55,147.0,147.03,18083.0,130.3753,130.3753,129.8893,129.9158,18083.0
2021-07-27 15:00:00,147.04,147.12,146.79,146.85,26383.0,129.9246,129.9953,129.7037,129.7567,26383.0
2021-07-27 15:30:00,146.84,147.14,146.69,146.82,142018.0,129.7479,130.013,129.6154,129.7302,142018.0
2021-07-28 09:30:00,146.66,147.6,145.88,146.44,27499.0,129.5889,130.4194,128.8996,129.3945,27499.0
2021-07-28 10:00:00,146.25,146.43,145.72,146.37,42789.0,129.2266,129.3856,128.7583,129.3326,42789.0
2021-07-28 10:30:00,146.39,146.71,146.3,146.38,13980.0,129.3503,129.633,129.2708,129.3414,13980.0
2021-07-28 11:00:00,146.37,146.62,146.08,146.5,48306.0,129.3326,129.5535,129.0764,129.4475,48306.0
2021-07-28 11:30:00,146.5,146.96,146.29,146.69,46729.0,129.4475,129.8539,129.2619,129.6154,46729.0
2021-07-28 12:00:00,146.63,146.63,145.95,146.01,13237.0,129.5623,129.5623,128.9615,129.0145,13237.0
2021-07-28 12:30:00,145.93,145.98,145.71,145.92,7840.0,128.9438,128.988,128.7494,128.935,7840.0
2021-07-28 13:00:00,145.93,146.47,145.93,146.11,34562.0,128.9438,129.421,128.9438,129.1029,34562.0
2021-07-28 13:30:00,146.16,146.45,146.06,146.25,15001.0,129.1471,129.4033,129.0587,129.2266,15001.0
2021-07-28 14:00:00,146.19,146.77,145.83,146.4,40046.0,129.1736,129.686,128.8555,129.3591,40046.0
2021-07-28 14:30:00,146.47,146.64,146.21,146.3,30619.0,129.421,129.5712,129.1912,129.2708,30619.0
2021-07-28 15:00:00,146.34,146.48,146.03,146.03,38065.0,129.3061,129.4298,129.0322,129.0322,38065.0
2021-07-28 15:30:00,146.03,146.54,145.8,146.11,107267.0,129.0322,129.4828,128.829,129.1029,107267.0
2021-07-29 09:30:00,145.99,147.36,145.86,147.19,57949.0,128.9968,130.2074,128.882,130.0572,57949.0
2021-07-29 10:00:00,147.11,148.1,146.98,148.1,23282.0,129.9865,130.8612,129.8716,130.8612,23282.0
2021-07-29 10:30:00,148.1,148.91,147.97,148.77,30875.0,130.8612,131.577,130.7464,131.4533,30875.0
2021-07-29 11:00:00,148.76,149.08,148.41,148.6,36616.0,131.4444,131.7272,131.1352,131.303,36616.0
2021-07-29 11:30:00,148.64,148.8,147.98,148.25,29438.0,131.3384,131.4798,130.7552,130.9938,29438.0
2021-07-29 12:00:00,148.19,148.39,148.1,148.24,33009.0,130.9408,131.1175,130.8612,130.9849,33009.0
2021-07-29 12:30:00,148.24,148.65,148.24,148.46,39342.0,130.9849,131.3472,130.9849,131.1793,39342.0
2021-07-29 13:00:00,148.46,148.68,148.36,148.61,16283.0,131.1793,131.3737,131.091,131.3119,16283.0
2021-07-29 13:30:00,148.57,148.61,147.8,147.9,11319.0,131.2765,131.3119,130.5962,130.6845,11319.0
2021-07-29 14:00:00,147.9,148.25,147.83,147.93,25420.0,130.6845,130.9938,130.6227,130.711,25420.0
2021-07-29 14:30:00,147.98,148.69,147.94,148.52,27552.0,130.7552,131.3826,130.7199,131.2324,27552.0
2021-07-29 15:00:00,148.47,148.71,148.36,148.71,29030.0,131.1882,131.4002,131.091,131.4002,29030.0
2021-07-29 15:30:00,148.7,149.02,148.16,148.75,113726.0,131.3914,131.6742,130.9143,131.4356,113726.0
2021-07-30 09:30:00,151.65,152.63,147.06,151.71,50658.0,133.998,134.8639,129.9423,134.051,50658.0
2021-07-30 10:00:00,151.66,151.76,150.25,151.25,20542.0,134.0069,134.0952,132.761,133.6446,20542.0
2021-07-30 10:30:00,151.13,151.16,150.09,150.16,12894.0,133.5385,133.5651,132.6196,132.6815,12894.0
2021-07-30 11:00:00,150.16,150.44,149.46,149.51,28036.0,132.6815,132.9289,132.0629,132.1071,28036.0
2021-07-30 11:30:00,149.52,149.82,148.88,149.1,23747.0,132.116,132.381,131.5504,131.7448,23747.0
2021-07-30 12:00:00,149.11,149.96,148.96,149.96,12831.0,131.7537,132.5047,131.6211,132.5047,12831.0
2021-07-30 12:30:00,150.02,150.02,149.44,149.79,9921.0,132.5578,132.5578,132.0453,132.3545,9921.0
2021-07-30 13:00:00,149.76,149.95,149.43,149.56,9738.0,132.328,132.4959,132.0364,132.1513,9738.0
2021-07-30 13:30:00,149.56,149.93,149.5,149.68,12777.0,132.1513,132.4782,132.0983,132.2573,12777.0
2021-07-30 14:00:00,149.67,149.71,149.1,149.23,13632.0,132.2485,132.2838,131.7448,131.8597,13632.0
2021-07-30 14:30:00,149.23,149.64,149.15,149.47,34678.0,131.8597,132.222,131.789,132.0718,34678.0
2021-07-30 15:00:00,149.4,149.88,149.37,149.66,42628.0,132.0099,132.434,131.9834,132.2397,42628.0
2021-07-30 15:30:00,149.61,150.05,149.28,149.42,109894.0,132.1955,132.5843,131.9039,132.0276,109894.0
2021-08-02 09:30:00,150.25,151.48,150.25,150.46,14314.0,132.761,133.8478,132.761,132.9465,14314.0
2021-08-02 10:00:00,150.55,151.07,150.43,151.02,14959.0,133.0261,133.4855,132.92,133.4414,14959.0
2021-08-02 10:30:00,151.04,151.26,150.73,151.03,24642.0,133.459,133.6534,133.1851,133.4502,24642.0
2021-08-02 11:00:00,150.99,151.32,150.88,151.09,26432.0,133.4148,133.7064,133.3176,133.5032,26432.0
2021-08-02 11:30:00,151.14,151.14,150.5,150.61,11003.0,133.5474,133.5474,132.9819,133.0791,11003.0
2021-08-02 12:00:00,150.69,150.69,150.05,150.05,28758.0,133.1498,133.1498,132.5843,132.5843,28758.0
2021-08-02 12:30:00,150.07,150.47,150.04,150.11,14701.0,132.6019,132.9554,132.5754,132.6373,14701.0
2021-08-02 13:00:00,150.16,150.25,149.77,149.97,8365.0,132.6815,132.761,132.3369,132.5136,8365.0
2021-08-02 13:30:00,149.94,149.94,149.59,149.59,8806.0,132.4871,132.4871,132.1778,132.1778,8806.0
2021-08-02 14:00:00,149.58,149.91,149.54,149.83,10071.0,132.169,132.4606,132.1336,132.3899,10071.0
2021-08-02 14:30:00,149.87,150.12,149.8,150.12,9556.0,132.4252,132.6461,132.3634,132.6461,9556.0
2021-08-02 15:00:00,150.1,150.16,149.92,150.12,17097.0,132.6284,132.6815,132.4694,132.6461,17097.0
2021-08-02 15:30:00,150.16,150.51,149.87,150.19,71975.0,132.6815,132.9907,132.4252,132.708,71975.0
2021-08-03 09:30:00,150.0,150.57,148.21,148.45,58407.0,132.5401,133.0437,130.9584,131.1705,58407.0
2021-08-03 10:00:00,148.56,148.56,148.23,148.28,10457.0,131.2677,131.2677,130.9761,131.0203,10457.0
2021-08-03 10:30:00,148.26,148.62,148.26,148.44,31862.0,131.0026,131.3207,131.0026,131.1617,31862.0
2021-08-03 11:00:00,148.39,148.46,147.98,148.05,23408.0,131.1175,131.1793,130.7552,130.8171,23408.0
2021-08-03 11:30:00,148.12,148.45,148.0,148.12,18369.0,130.8789,131.1705,130.7729,130.8789,18369.0
2021-08-03 12:00:00,148.15,148.15,147.23,147.35,27406.0,130.9054,130.9054,130.0925,130.1985,27406.0
2021-08-03 12:30:00,147.37,147.7,147.37,147.5,16932.0,130.2162,130.5078,130.2162,130.3311,16932.0
2021-08-03 13:00:00,147.55,148.37,147.49,148.3,20047.0,130.3753,131.0998,130.3222,131.038,20047.0
2021-08-03 13:30:00,148.3,148.42,148.15,148.26,14170.0,131.038,131.144,130.9054,131.0026,14170.0
2021-08-03 14:00:00,148.31,148.53,148.3,148.37,10662.0,131.0468,131.2412,131.038,131.0998,10662.0
2021-08-03 14:30:00,148.39,148.63,148.21,148.52,41841.0,131.1175,131.3295,130.9584,131.2324,41841.0
2021-08-03 15:00:00,148.5,148.6,148.41,148.55,20654.0,131.2147,131.303,131.1352,131.2589,20654.0
2021-08-03 15:30:00,148.51,148.67,147.98,148.36,168409.0,131.2235,131.3649,130.7552,131.091,168409.0
2021-08-04 09:30:00,148.96,149.0,148.28,148.52,64733.0,131.6211,131.6565,131.0203,131.2324,64733.0
2021-08-04 10:00:00,148.56,148.79,147.88,147.99,16853.0,131.2677,131.4709,130.6668,130.764,16853.0
2021-08-04 10:30:00,148.05,148.49,147.84,148.38,20390.0,130.8171,131.2058,130.6315,131.1086,20390.0
2021-08-04 11:00:00,148.34,148.59,147.8,147.88,17706.0,131.0733,131.2942,130.5962,130.6668,17706.0
2021-08-04 11:30:00,147.94,148.0,147.63,147.89,12110.0,130.7199,130.7729,130.4459,130.6757,12110.0
2021-08-04 12:00:00,147.81,147.98,147.29,147.29,16271.0,130.605,130.7552,130.1455,130.1455,16271.0
2021-08-04 12:30:00,147.32,147.79,147.32,147.42,17746.0,130.172,130.5873,130.172,130.2604,17746.0
2021-08-04 13:00:00,147.39,147.96,147.34,147.92,25448.0,130.2339,130.7375,130.1897,130.7022,25448.0
2021-08-04 13:30:00,147.87,147.87,147.56,147.68,30716.0,130.658,130.658,130.3841,130.4901,30716.0
2021-08-04 14:00:00,147.69,147.79,147.62,147.64,14153.0,130.499,130.5873,130.4371,130.4548,14153.0
2021-08-04 14:30:00,147.59,147.82,147.57,147.75,20093.0,130.4106,130.6138,130.3929,130.552,20093.0
2021-08-04 15:00:00,147.76,147.86,147.61,147.73,32666.0,130.5608,130.6492,130.4283,130.5343,32666.0
2021-08-04 15:30:00,147.69,148.09,147.54,147.99,113588.0,130.499,130.8524,130.3664,130.764,113588.0
2021-08-05 09:30:00,148.67,149.48,148.27,148.72,43747.0,131.3649,132.0806,131.0115,131.4091,43747.0
2021-08-05 10:00:00,148.82,149.06,148.72,148.74,22326.0,131.4974,131.7095,131.4091,131.4267,22326.0
2021-08-05 10:30:00,148.78,148.88,148.5,148.5,11356.0,131.4621,131.5504,131.2147,131.2147,11356.0
2021-08-05 11:00:00,148.47,148.49,148.15,148.4,10455.0,131.1882,131.2058,130.9054,131.1263,10455.0
2021-08-05 11:30:00,148.37,148.46,148.11,148.4,15038.0,131.0998,131.1793,130.8701,131.1263,15038.0
2021-08-05 12:00:00,148.38,148.47,147.48,147.48,27193.0,131.1086,131.1882,130.3134,130.3134,27193.0
2021-08-05 12:30:00,147.46,147.54,147.12,147.43,7939.0,130.2957,130.3664,129.9953,130.2692,7939.0
2021-08-05 13:00:00,147.42,147.53,147.19,147.53,10817.0,130.2604,130.3576,130.0572,130.3576,10817.0
2021-08-05 13:30:00,147.58,147.93,147.55,147.91,32772.0,130.4018,130.711,130.3753,130.6934,32772.0
2021-08-05 14:00:00,147.88,148.11,147.85,147.9,6115.0,130.6668,130.8701,130.6403,130.6845,6115.0
2021-08-05 14:30:00,147.9,148.03,147.63,147.73,22312.0,130.6845,130.7994,130.4459,130.5343,22312.0
2021-08-05 15:00:00,147.66,148.07,147.66,147.91,27749.0,130.4725,130.8347,130.4725,130.6934,27749.0
2021-08-05 15:30:00,147.89,149.1,147.89,149.06,96750.0,130.6757,131.7448,130.6757,131.7095,96750.0
2021-08-06 09:30:00,149.75,149.99,149.3,149.42,22752.0,132.3192,132.5312,131.9216,132.0276,22752.0
2021-08-06 10:00:00,149.51,149.51,148.96,148.99,4620.0,132.1071,132.1071,131.6211,131.6476,4620.0
2021-08-06 10:30:00,149.11,149.44,148.78,149.09,4305.0,131.7537,132.0453,131.4621,131.736,4305.0
2021-08-06 11:00:00,149.0,149.09,148.81,148.92,4000.0,131.6565,131.736,131.4886,131.5858,4000.0
2021-08-06 11:30:00,148.9,149.25,148.84,149.25,2796.0,131.5681,131.8774,131.5151,131.8774,2796.0
2021-08-06 12:00:00,149.18,149.43,149.17,149.24,6869.0,131.8155,132.0364,131.8067,131.8685,6869.0
2021-08-06 12:30:00,149.19,149.31,148.55,148.58,19882.0,131.8244,131.9304,131.2589,131.2854,19882.0
2021-08-06 13:00:00,148.56,148.76,148.39,148.72,8643.0,131.2677,131.4444,131.1175,131.4091,8643.0
2021-08-06 13:30:00,148.78,148.79,148.4,148.4,8163.0,131.4621,131.4709,131.1263,131.1263,8163.0
2021-08-06 14:00:00,148.43,148.56,148.35,148.52,9328.0,131.1528,131.2677,131.0821,131.2324,9328.0
2021-08-06 14:30:00,148.51,148.51,148.16,148.42,16257.0,131.2235,131.2235,130.9143,131.144,16257.0
2021-08-06 15:00:00,148.37,148.47,148.14,148.17,19488.0,131.0998,131.1882,130.8966,130.9231,19488.0
2021-08-06 15:30:00,148.16,148.23,147.6,147.85,122659.0,130.9143,130.9761,130.4194,130.6403,122659.0
2021-08-09 09:30:00,147.3,147.3,146.24,146.83,26915.0,130.1544,130.1544,129.2177,129.7391,26915.0
2021-08-09 10:00:00,146.89,147.0,146.24,146.26,27070.0,129.7921,129.8893,129.2177,129.2354,27070.0
2021-08-09 10:30:00,146.21,146.87,146.21,146.34,29609.0,129.1912,129.7744,129.1912,129.3061,29609.0
2021-08-09 11:00:00,146.34,146.49,145.6,145.74,16826.0,129.3061,129.4386,128.6522,128.7759,16826.0
2021-08-09 11:30:00,145.77,146.41,145.76,146.23,11606.0,128.8024,129.368,128.7936,129.2089,11606.0
2021-08-09 12:00:00,146.17,146.23,145.56,145.66,18758.0,129.1559,129.2089,128.6169,128.7053,18758.0
2021-08-09 12:30:00,145.69,146.24,145.69,146.12,25534.0,128.7318,129.2177,128.7318,129.1117,25534.0
2021-08-09 13:00:00,146.13,146.52,146.13,146.17,15660.0,129.1205,129.4651,129.1205,129.1559,15660.0
2021-08-09 13:30:00,146.12,146.46,145.8,146.4,46109.0,129.1117,129.4121,128.829,129.3591,46109.0
2021-08-09 14:00:00,146.39,146.7,146.14,146.31,27401.0,129.3503,129.6242,129.1294,129.2796,27401.0
2021-08-09 14:30:00,146.34,146.56,146.17,146.17,24246.0,129.3061,129.5005,129.1559,129.1559,24246.0
2021-08-09 15:00:00,146.19,146.42,146.03,146.38,30818.0,129.1736,129.3768,129.0322,129.3414,30818.0
2021-08-09 15:30:00,146.36,146.38,145.94,146.02,134306.0,129.3238,129.3414,128.9527,129.0233,134306.0
2021-08-10 09:30:00,146.23,146.57,144.78,144.78,41839.0,129.2089,129.5093,127.9277,127.9277,41839.0
2021-08-10 10:00:00,144.8,145.33,144.32,144.67,44075.0,127.9454,128.4137,127.5212,127.8305,44075.0
2021-08-10 10:30:00,144.75,145.21,144.74,144.85,54319.0,127.9012,128.3076,127.8923,127.9895,54319.0
2021-08-10 11:00:00,144.83,145.11,144.62,144.78,23667.0,127.9719,128.2193,127.7863,127.9277,23667.0
2021-08-10 11:30:00,144.86,144.86,144.38,144.43,33751.0,127.9984,127.9984,127.5742,127.6184,33751.0
2021-08-10 12:00:00,144.5,144.5,143.8,143.98,26047.0,127.6803,127.6803,127.0618,127.2208,26047.0
2021-08-10 12:30:00,143.93,144.0,143.45,143.68,27571.0,127.1766,127.2385,126.7525,126.9557,27571.0
2021-08-10 13:00:00,143.69,143.97,143.44,143.89,40969.0,126.9646,127.212,126.7437,127.1413,40969.0
2021-08-10 13:30:00,143.85,144.04,143.52,143.52,35691.0,127.1059,127.2738,126.8143,126.8143,35691.0
2021-08-10 14:00:00,143.56,143.9,143.41,143.73,27368.0,126.8497,127.1501,126.7172,126.9999,27368.0
2021-08-10 14:30:00,143.75,143.78,143.57,143.59,33547.0,127.0176,127.0441,126.8585,126.8762,33547.0
2021-08-10 15:00:00,143.63,143.67,142.97,143.04,57344.0,126.9115,126.9469,126.3284,126.3902,57344.0
2021-08-10 15:30:00,142.98,143.31,142.74,143.17,227553.0,126.3372,126.6288,126.1251,126.5051,227553.0
2021-08-11 09:30:00,143.61,144.48,143.15,144.06,15327.0,126.8939,127.6626,126.4874,127.2915,15327.0
2021-08-11 10:00:00,144.22,144.62,144.11,144.46,33731.0,127.4329,127.7863,127.3357,127.6449,33731.0
2021-08-11 10:30:00,144.51,144.74,144.29,144.53,28894.0,127.6891,127.8923,127.4947,127.7068,28894.0
2021-08-11 11:00:00,144.54,144.61,144.12,144.12,12703.0,127.7156,127.7775,127.3445,127.3445,12703.0
2021-08-11 11:30:00,144.19,144.7,144.18,144.56,10635.0,127.4064,127.857,127.3975,127.7333,10635.0
2021-08-11 12:00:00,144.57,144.57,144.12,144.16,11054.0,127.7421,127.7421,127.3445,127.3799,11054.0
2021-08-11 12:30:00,144.14,144.14,143.73,143.98,11400.0,127.3622,127.3622,126.9999,127.2208,11400.0
2021-08-11 13:00:00,144.04,144.07,143.78,143.81,10221.0,127.2738,127.3003,127.0441,127.0706,10221.0
2021-08-11 13:30:00,143.8,144.23,143.73,144.22,7713.0,127.0618,127.4417,126.9999,127.4329,7713.0
2021-08-11 14:00:00,144.27,144.51,144.11,144.4,13223.0,127.477,127.6891,127.3357,127.5919,13223.0
2021-08-11 14:30:00,144.47,144.57,144.33,144.39,15321.0,127.6538,127.7421,127.5301,127.5831,15321.0
2021-08-11 15:00:00,144.44,144.61,144.3,144.41,14946.0,127.6273,127.7775,127.5036,127.6008,14946.0
2021-08-11 15:30:00,144.48,144.7,144.17,144.2,87115.0,127.6626,127.857,127.3887,127.4152,87115.0
2021-08-12 09:30:00,144.72,145.25,144.04,144.05,11953.0,127.8747,128.343,127.2738,127.2827,11953.0
2021-08-12 10:00:00,144.11,144.43,143.96,144.01,5337.0,127.3357,127.6184,127.2031,127.2473,5337.0
2021-08-12 10:30:00,144.06,144.22,143.56,143.73,6386.0,127.2915,127.4329,126.8497,126.9999,6386.0
2021-08-12 11:00:00,143.74,144.07,143.63,144.03,8379.0,127.0087,127.3003,126.9115,127.265,8379.0
2021-08-12 11:30:00,144.0,144.17,143.94,143.99,9279.0,127.2385,127.3887,127.1855,127.2296,9279.0
2021-08-12 12:00:00,143.99,144.46,143.96,144.44,5990.0,127.2296,127.6449,127.2031,127.6273,5990.0
2021-08-12 12:30:00,144.42,144.54,144.31,144.34,6038.0,127.6096,127.7156,127.5124,127.5389,6038.0
2021-08-12 13:00:00,144.31,144.61,144.22,144.48,6766.0,127.5124,127.7775,127.4329,127.6626,6766.0
2021-08-12 13:30:00,144.53,144.58,144.4,144.56,5632.0,127.7068,127.751,127.5919,127.7333,5632.0
2021-08-12 14:00:00,144.5,144.66,144.38,144.42,12441.0,127.6803,127.8217,127.5742,127.6096,12441.0
2021-08-12 14:30:00,144.41,144.69,144.38,144.59,8454.0,127.6008,127.8482,127.5742,127.7598,8454.0
2021-08-12 15:00:00,144.58,144.64,144.35,144.48,13497.0,127.751,127.804,127.5477,127.6626,13497.0
2021-08-12 15:30:00,144.49,145.03,144.46,145.02,41198.0,127.6714,128.1486,127.6449,128.1397,41198.0
2021-08-13 09:30:00,145.19,146.19,144.88,145.38,13518.0,128.29,129.1736,128.016,128.4578,13518.0
2021-08-13 10:00:00,145.36,145.36,144.76,144.76,5563.0,128.4402,128.4402,127.91,127.91,5563.0
2021-08-13 10:30:00,144.92,145.31,144.79,145.31,4674.0,128.0514,128.396,127.9365,128.396,4674.0
2021-08-13 11:00:00,145.2,145.22,144.5,144.51,5703.0,128.2988,128.3165,127.6803,127.6891,5703.0
2021-08-13 11:30:00,144.6,145.44,144.6,145.37,7857.0,127.7686,128.5109,127.7686,128.449,7857.0
2021-08-13 12:00:00,145.39,145.55,145.29,145.3,6506.0,128.4667,128.6081,128.3783,128.3872,6506.0
2021-08-13 12:30:00,145.37,145.73,145.37,145.73,7680.0,128.449,128.7671,128.449,128.7671,7680.0
2021-08-13 13:00:00,145.71,145.83,145.6,145.76,4320.0,128.7494,128.8555,128.6522,128.7936,4320.0
2021-08-13 13:30:00,145.83,146.0,145.68,145.68,4641.0,128.8555,129.0057,128.7229,128.7229,4641.0
2021-08-13 14:00:00,145.79,146.1,145.79,145.99,4803.0,128.8201,129.094,128.8201,128.9968,4803.0
2021-08-13 14:30:00,145.95,146.07,145.94,145.98,6959.0,128.9615,129.0675,128.9527,128.988,6959.0
2021-08-13 15:00:00,146.0,146.07,145.69,145.83,11115.0,129.0057,129.0675,128.7318,128.8555,11115.0
2021-08-13 15:30:00,145.83,146.11,145.8,146.1,45167.0,128.8555,129.1029,128.829,129.094,45167.0
2021-08-16 09:30:00,145.88,146.28,144.89,146.16,8595.0,128.8996,129.2531,128.0249,129.1471,8595.0
2021-08-16 10:00:00,146.18,147.45,146.16,147.19,11549.0,129.1647,130.2869,129.1471,130.0572,11549.0
2021-08-16 10:30:00,147.26,147.39,146.85,147.0,18512.0,130.119,130.2339,129.7567,129.8893,18512.0
2021-08-16 11:00:00,147.07,147.18,146.84,146.84,3983.0,129.9511,130.0483,129.7479,129.7479,3983.0
2021-08-16 11:30:00,146.92,146.92,146.45,146.56,6189.0,129.8186,129.8186,129.4033,129.5005,6189.0
2021-08-16 12:00:00,146.62,146.62,146.38,146.57,7727.0,129.5535,129.5535,129.3414,129.5093,7727.0
2021-08-16 12:30:00,146.63,146.92,146.63,146.65,4323.0,129.5623,129.8186,129.5623,129.58,4323.0
2021-08-16 13:00:00,146.63,146.8,146.49,146.56,3437.0,129.5623,129.7126,129.4386,129.5005,3437.0
2021-08-16 13:30:00,146.65,147.0,146.65,146.99,16414.0,129.58,129.8893,129.58,129.8804,16414.0
2021-08-16 14:00:00,146.97,147.28,146.96,147.27,10517.0,129.8628,130.1367,129.8539,130.1278,10517.0
2021-08-16 14:30:00,147.15,147.21,146.79,146.87,4849.0,130.0218,130.0748,129.7037,129.7744,4849.0
2021-08-16 15:00:00,146.79,146.89,146.64,146.79,8281.0,129.7037,129.7921,129.5712,129.7037,8281.0
2021-08-16 15:30:00,146.77,147.1,146.74,146.9,31681.0,129.686,129.9776,129.6595,129.8009,31681.0
2021-08-17 09:30:00,146.75,147.08,146.01,146.15,10275.0,129.6684,129.96,129.0145,129.1382,10275.0
2021-08-17 10:00:00,146.16,146.95,146.13,146.57,15844.0,129.1471,129.8451,129.1205,129.5093,15844.0
2021-08-17 10:30:00,146.42,146.62,145.64,146.01,34468.0,129.3768,129.5535,128.6876,129.0145,34468.0
2021-08-17 11:00:00,146.16,146.43,145.98,146.0,23580.0,129.1471,129.3856,128.988,129.0057,23580.0
2021-08-17 11:30:00,145.98,146.27,145.72,145.72,22080.0,128.988,129.2442,128.7583,128.7583,22080.0
2021-08-17 12:00:00,145.58,145.8,145.49,145.62,21963.0,128.6346,128.829,128.555,128.6699,21963.0
2021-08-17 12:30:00,145.62,145.65,144.9,145.06,15740.0,128.6699,128.6964,128.0337,128.1751,15740.0
2021-08-17 13:00:00,145.12,145.42,144.88,145.05,11670.0,128.2281,128.4932,128.016,128.1663,11670.0
2021-08-17 13:30:00,145.11,145.45,145.01,145.37,13921.0,128.2193,128.5197,128.1309,128.449,13921.0
2021-08-17 14:00:00,145.43,145.55,145.21,145.21,4143.0,128.502,128.6081,128.3076,128.3076,4143.0
2021-08-17 14:30:00,145.21,145.49,144.97,145.45,9438.0,128.3076,128.555,128.0956,128.5197,9438.0
2021-08-17 15:00:00,145.44,145.98,145.44,145.92,12066.0,128.5109,128.988,128.5109,128.935,12066.0
2021-08-17 15:30:00,145.98,146.73,145.88,146.73,57837.0,128.988,129.6507,128.8996,129.6507,57837.0
2021-08-18 09:30:00,146.25,146.33,145.36,145.85,12974.0,129.2266,129.2973,128.4402,128.8731,12974.0
2021-08-18 10:00:00,145.85,146.6,145.85,146.5,7268.0,128.8731,129.5358,128.8731,129.4475,7268.0
2021-08-18 10:30:00,146.56,146.86,146.51,146.55,15294.0,129.5005,129.7656,129.4563,129.4917,15294.0
2021-08-18 11:00:00,146.57,146.68,146.13,146.54,31721.0,129.5093,129.6065,129.1205,129.4828,31721.0
2021-08-18 11:30:00,146.48,146.61,145.93,146.11,8499.0,129.4298,129.5447,128.9438,129.1029,8499.0
2021-08-18 12:00:00,146.23,146.34,145.82,145.97,26269.0,129.2089,129.3061,128.8466,128.9792,26269.0
2021-08-18 12:30:00,145.98,146.34,145.89,146.17,11142.0,128.988,129.3061,128.9085,129.1559,11142.0
2021-08-18 13:00:00,146.16,146.43,146.11,146.19,10281.0,129.1471,129.3856,129.1029,129.1736,10281.0
2021-08-18 13:30:00,146.22,146.65,146.22,146.5,8463.0,129.2001,129.58,129.2001,129.4475,8463.0
2021-08-18 14:00:00,146.59,146.68,146.27,146.48,10521.0,129.527,129.6065,129.2442,129.4298,10521.0
2021-08-18 14:30:00,146.5,146.64,146.49,146.6,6996.0,129.4475,129.5712,129.4386,129.5358,6996.0
2021-08-18 15:00:00,146.57,146.99,146.49,146.57,13914.0,129.5093,129.8804,129.4386,129.5093,13914.0
2021-08-18 15:30:00,146.53,146.67,146.04,146.31,76210.0,129.474,129.5977,129.041,129.2796,76210.0
2021-08-19 09:30:00,145.66,146.78,145.15,146.78,12800.0,128.7053,129.6949,128.2546,129.6949,12800.0
2021-08-19 10:00:00,146.81,146.81,146.35,146.72,11765.0,129.7214,129.7214,129.3149,129.6419,11765.0
2021-08-19 10:30:00,146.62,146.85,145.83,146.46,10507.0,129.5535,129.7567,128.8555,129.4121,10507.0
2021-08-19 11:00:00,146.4,146.82,146.15,146.62,7918.0,129.3591,129.7302,129.1382,129.5535,7918.0
2021-08-19 11:30:00,146.65,146.92,146.56,146.67,10309.0,129.58,129.8186,129.5005,129.5977,10309.0
2021-08-19 12:00:00,146.7,146.91,146.3,146.43,8879.0,129.6242,129.8098,129.2708,129.3856,8879.0
2021-08-19 12:30:00,146.37,146.62,146.36,146.62,5791.0,129.3326,129.5535,129.3238,129.5535,5791.0
2021-08-19 13:00:00,146.59,146.66,146.25,146.28,7495.0,129.527,129.5889,129.2266,129.2531,7495.0
2021-08-19 13:30:00,146.25,146.61,146.23,146.33,23723.0,129.2266,129.5447,129.2089,129.2973,23723.0
2021-08-19 14:00:00,146.3,146.52,146.06,146.21,9308.0,129.2708,129.4651,129.0587,129.1912,9308.0
2021-08-19 14:30:00,146.2,146.7,146.07,146.61,8190.0,129.1824,129.6242,129.0675,129.5447,8190.0
2021-08-19 15:00:00,146.69,147.13,146.68,146.94,8941.0,129.6154,130.0041,129.6065,129.8363,8941.0
2021-08-19 15:30:00,146.92,147.09,146.61,146.98,41524.0,129.8186,129.9688,129.5447,129.8716,41524.0
2021-08-20 09:30:00,146.37,146.48,145.41,146.05,39497.0,129.3326,129.4298,128.4844,129.0499,39497.0
2021-08-20 10:00:00,145.9,146.67,145.84,146.51,22296.0,128.9173,129.5977,128.8643,129.4563,22296.0
2021-08-20 10:30:00,146.61,146.69,146.28,146.53,19236.0,129.5447,129.6154,129.2531,129.474,19236.0
2021-08-20 11:00:00,146.51,146.96,146.5,146.83,11730.0,129.4563,129.8539,129.4475,129.7391,11730.0
2021-08-20 11:30:00,146.8,146.99,146.77,146.9,20186.0,129.7126,129.8804,129.686,129.8009,20186.0
2021-08-20 12:00:00,146.95,147.05,146.75,146.85,13658.0,129.8451,129.9335,129.6684,129.7567,13658.0
2021-08-20 12:30:00,146.91,147.29,146.91,147.16,7265.0,129.8098,130.1455,129.8098,130.0307,7265.0
2021-08-20 13:00:00,147.16,147.41,147.16,147.41,5446.0,130.0307,130.2516,130.0307,130.2516,5446.0
2021-08-20 13:30:00,147.38,147.41,147.22,147.34,9060.0,130.225,130.2516,130.0837,130.1897,9060.0
2021-08-20 14:00:00,147.34,147.38,146.93,147.11,23467.0,130.1897,130.225,129.8274,129.9865,23467.0
2021-08-20 14:30:00,147.09,147.38,147.08,147.23,9509.0,129.9688,130.225,129.96,130.0925,9509.0
2021-08-20 15:00:00,147.21,147.54,147.13,147.52,15525.0,130.0748,130.3664,130.0041,130.3487,15525.0
2021-08-20 15:30:00,147.45,147.62,146.64,146.71,95739.0,130.2869,130.4371,129.5712,129.633,95739.0
2021-08-23 09:30:00,146.87,147.45,146.16,146.62,54950.0,129.7744,130.2869,129.1471,129.5535,54950.0
2021-08-23 10:00:00,146.78,146.94,146.49,146.71,39866.0,129.6949,129.8363,129.4386,129.633,39866.0
2021-08-23 10:30:00,146.68,146.69,145.85,145.85,20931.0,129.6065,129.6154,128.8731,128.8731,20931.0
2021-08-23 11:00:00,145.88,146.16,145.65,145.66,46970.0,128.8996,129.1471,128.6964,128.7053,46970.0
2021-08-23 11:30:00,145.74,145.75,144.87,145.08,21729.0,128.7759,128.7848,128.0072,128.1928,21729.0
2021-08-23 12:00:00,145.07,145.09,144.7,144.7,22389.0,128.1839,128.2016,127.857,127.857,22389.0
2021-08-23 12:30:00,144.7,145.22,144.67,145.13,19137.0,127.857,128.3165,127.8305,128.2369,19137.0
2021-08-23 13:00:00,145.24,145.66,145.12,145.19,13459.0,128.3341,128.7053,128.2281,128.29,13459.0
2021-08-23 13:30:00,145.13,145.38,145.04,145.38,9056.0,128.2369,128.4578,128.1574,128.4578,9056.0
2021-08-23 14:00:00,145.36,145.41,144.86,144.91,21300.0,128.4402,128.4844,127.9984,128.0426,21300.0
2021-08-23 14:30:00,144.93,145.22,144.85,145.12,15097.0,128.0602,128.3165,127.9895,128.2281,15097.0
2021-08-23 15:00:00,145.1,145.23,144.89,145.22,20328.0,128.2104,128.3253,128.0249,128.3165,20328.0
2021-08-23 15:30:00,145.21,145.33,144.5,144.62,120681.0,128.3076,128.4137,127.6803,127.7863,120681.0
2021-08-24 09:30:00,144.68,145.14,142.42,142.76,36021.0,127.8393,128.2458,125.8424,126.1428,36021.0
2021-08-24 10:00:00,142.84,143.13,142.17,142.3,88806.0,126.2135,126.4697,125.6215,125.7364,88806.0
2021-08-24 10:30:00,142.23,142.45,141.91,142.21,27130.0,125.6745,125.8689,125.3918,125.6568,27130.0
2021-08-24 11:00:00,142.21,142.76,142.09,142.58,37509.0,125.6568,126.1428,125.5508,125.9838,37509.0
2021-08-24 11:30:00,142.53,142.57,142.27,142.38,25566.0,125.9396,125.9749,125.7098,125.807,25566.0
2021-08-24 12:00:00,142.42,142.75,142.36,142.57,31763.0,125.8424,126.134,125.7894,125.9749,31763.0
2021-08-24 12:30:00,142.6,142.66,142.4,142.48,16134.0,126.0014,126.0545,125.8247,125.8954,16134.0
2021-08-24 13:00:00,142.54,142.64,142.39,142.4,19513.0,125.9484,126.0368,125.8159,125.8247,19513.0
2021-08-24 13:30:00,142.42,142.62,142.32,142.52,28570.0,125.8424,126.0191,125.754,125.9307,28570.0
2021-08-24 14:00:00,142.59,142.65,142.03,142.05,55913.0,125.9926,126.0456,125.4978,125.5155,55913.0
2021-08-24 14:30:00,142.1,142.34,141.7,142.3,85549.0,125.5596,125.7717,125.2062,125.7364,85549.0
2021-08-24 15:00:00,142.3,142.69,142.08,142.61,25447.0,125.7364,126.081,125.542,126.0103,25447.0
2021-08-24 15:30:00,142.61,142.67,142.28,142.5,107636.0,126.0103,126.0633,125.7187,125.9131,107636.0
2021-08-25 09:30:00,142.33,143.11,141.8,143.11,41829.0,125.7629,126.4521,125.2946,126.4521,41829.0
2021-08-25 10:00:00,143.12,143.98,143.05,143.75,36693.0,126.4609,127.2208,126.3991,127.0176,36693.0
2021-08-25 10:30:00,143.8,144.34,143.55,144.31,29098.0,127.0618,127.5389,126.8409,127.5124,29098.0
2021-08-25 11:00:00,144.4,144.46,144.15,144.38,27404.0,127.5919,127.6449,127.371,127.5742,27404.0
2021-08-25 11:30:00,144.38,144.56,144.2,144.53,22741.0,127.5742,127.7333,127.4152,127.7068,22741.0
2021-08-25 12:00:00,144.49,144.82,144.41,144.71,15958.0,127.6714,127.963,127.6008,127.8658,15958.0
2021-08-25 12:30:00,144.71,145.03,144.71,144.98,12105.0,127.8658,128.1486,127.8658,128.1044,12105.0
2021-08-25 13:00:00,145.0,145.26,145.0,145.08,14701.0,128.1221,128.3518,128.1221,128.1928,14701.0
2021-08-25 13:30:00,145.11,145.48,145.08,145.41,11876.0,128.2193,128.5462,128.1928,128.4844,11876.0
2021-08-25 14:00:00,145.4,145.45,145.26,145.42,15614.0,128.4755,128.5197,128.3518,128.4932,15614.0
2021-08-25 14:30:00,145.38,145.42,144.98,145.09,19620.0,128.4578,128.4932,128.1044,128.2016,19620.0
2021-08-25 15:00:00,145.1,145.37,144.99,145.03,23769.0,128.2104,128.449,128.1132,128.1486,23769.0
2021-08-25 15:30:00,145.03,145.1,144.24,144.25,95419.0,128.1486,128.2104,127.4505,127.4594,95419.0
2021-08-26 09:30:00,144.47,145.4,144.24,144.84,25156.0,127.6538,128.4755,127.4505,127.9807,25156.0
2021-08-26 10:00:00,144.76,145.16,144.73,144.97,25777.0,127.91,128.2635,127.8835,128.0956,25777.0
2021-08-26 10:30:00,144.84,144.91,144.27,144.64,13546.0,127.9807,128.0426,127.477,127.804,13546.0
2021-08-26 11:00:00,144.59,145.29,144.47,145.19,13911.0,127.7598,128.3783,127.6538,128.29,13911.0
2021-08-26 11:30:00,145.14,145.56,145.14,145.41,8091.0,128.2458,128.6169,128.2458,128.4844,8091.0
2021-08-26 12:00:00,145.47,145.49,145.21,145.37,21027.0,128.5374,128.555,128.3076,128.449,21027.0
2021-08-26 12:30:00,145.37,145.49,145.21,145.49,10122.0,128.449,128.555,128.3076,128.555,10122.0
2021-08-26 13:00:00,145.53,146.03,145.5,146.03,9211.0,128.5904,129.0322,128.5639,129.0322,9211.0
2021-08-26 13:30:00,146.01,146.15,145.91,146.15,13861.0,129.0145,129.1382,128.9262,129.1382,13861.0
2021-08-26 14:00:00,146.14,146.16,145.74,145.98,20477.0,129.1294,129.1471,128.7759,128.988,20477.0
2021-08-26 14:30:00,145.97,146.32,145.97,146.17,20189.0,128.9792,129.2884,128.9792,129.1559,20189.0
2021-08-26 15:00:00,146.18,146.58,146.06,146.21,33243.0,129.1647,129.5182,129.0587,129.1912,33243.0
2021-08-26 15:30:00,146.16,146.34,145.62,145.66,93980.0,129.1471,129.3061,128.6699,128.7053,93980.0
2021-08-27 09:30:00,146.46,146.96,145.83,146.41,16729.0,129.4121,129.8539,128.8555,129.368,16729.0
2021-08-27 10:00:00,146.41,146.99,146.2,146.99,13130.0,129.368,129.8804,129.1824,129.8804,13130.0
2021-08-27 10:30:00,146.94,146.94,146.3,146.61,9702.0,129.8363,129.8363,129.2708,129.5447,9702.0
2021-08-27 11:00:00,146.68,147.06,146.56,147.03,24075.0,129.6065,129.9423,129.5005,129.9158,24075.0
2021-08-27 11:30:00,147.05,147.29,146.98,147.25,15221.0,129.9335,130.1455,129.8716,130.1102,15221.0
2021-08-27 12:00:00,147.3,147.52,147.15,147.52,10245.0,130.1544,130.3487,130.0218,130.3487,10245.0
2021-08-27 12:30:00,147.58,147.74,147.51,147.62,18173.0,130.4018,130.5431,130.3399,130.4371,18173.0
2021-08-27 13:00:00,147.6,147.66,147.46,147.56,19098.0,130.4194,130.4725,130.2957,130.3841,19098.0
2021-08-27 13:30:00,147.59,147.64,147.36,147.53,16212.0,130.4106,130.4548,130.2074,130.3576,16212.0
2021-08-27 14:00:00,147.53,147.54,147.22,147.31,15650.0,130.3576,130.3664,130.0837,130.1632,15650.0
2021-08-27 14:30:00,147.34,147.42,147.18,147.23,11621.0,130.1897,130.2604,130.0483,130.0925,11621.0
2021-08-27 15:00:00,147.2,147.29,147.05,147.11,18708.0,130.066,130.1455,129.9335,129.9865,18708.0
2021-08-27 15:30:00,147.06,147.19,146.7,146.85,63803.0,129.9423,130.0572,129.6242,129.7567,63803.0
2021-08-30 09:30:00,147.41,147.97,146.18,147.89,67541.0,130.2516,130.7464,129.1647,130.6757,67541.0
2021-08-30 10:00:00,147.9,148.52,147.77,148.33,20938.0,130.6845,131.2324,130.5696,131.0645,20938.0
2021-08-30 10:30:00,148.22,148.81,148.22,148.53,32418.0,130.9673,131.4886,130.9673,131.2412,32418.0
2021-08-30 11:00:00,148.32,148.69,148.15,148.53,21072.0,131.0556,131.3826,130.9054,131.2412,21072.0
2021-08-30 11:30:00,148.52,148.67,147.86,148.01,24396.0,131.2324,131.3649,130.6492,130.7817,24396.0
2021-08-30 12:00:00,147.93,148.09,147.78,147.9,21650.0,130.711,130.8524,130.5785,130.6845,21650.0
2021-08-30 12:30:00,147.93,148.07,147.64,148.07,24483.0,130.711,130.8347,130.4548,130.8347,24483.0
2021-08-30 13:00:00,148.04,148.08,147.9,148.08,33034.0,130.8082,130.8436,130.6845,130.8436,33034.0
2021-08-30 13:30:00,147.99,148.24,147.99,148.2,29434.0,130.764,130.9849,130.764,130.9496,29434.0
2021-08-30 14:00:00,148.17,148.42,148.14,148.4,44324.0,130.9231,131.144,130.8966,131.1263,44324.0
2021-08-30 14:30:00,148.42,148.57,148.21,148.34,27311.0,131.144,131.2765,130.9584,131.0733,27311.0
2021-08-30 15:00:00,148.37,148.51,148.23,148.39,27673.0,131.0998,131.2235,130.9761,131.1175,27673.0
2021-08-30 15:30:00,148.39,149.03,148.31,148.79,149388.0,131.1175,131.683,131.0468,131.4709,149388.0
2021-08-31 09:30:00,148.69,149.02,148.36,148.65,28390.0,131.3826,131.6742,131.091,131.3472,28390.0
2021-08-31 10:00:00,148.65,149.02,148.46,148.58,22644.0,131.3472,131.6742,131.1793,131.2854,22644.0
2021-08-31 10:30:00,148.63,148.94,148.57,148.92,26950.0,131.3295,131.6035,131.2765,131.5858,26950.0
2021-08-31 11:00:00,148.9,148.92,148.44,148.58,14699.0,131.5681,131.5858,131.1617,131.2854,14699.0
2021-08-31 11:30:00,148.58,148.85,148.54,148.72,14611.0,131.2854,131.5239,131.25,131.4091,14611.0
2021-08-31 12:00:00,148.73,149.0,148.6,148.83,30367.0,131.4179,131.6565,131.303,131.5063,30367.0
2021-08-31 12:30:00,148.84,149.17,148.73,149.03,31493.0,131.5151,131.8067,131.4179,131.683,31493.0
2021-08-31 13:00:00,149.03,149.47,149.03,149.43,60441.0,131.683,132.0718,131.683,132.0364,60441.0
2021-08-31 13:30:00,149.41,149.57,149.23,149.55,25579.0,132.0188,132.1601,131.8597,132.1425,25579.0
2021-08-31 14:00:00,149.54,149.72,149.17,149.19,54180.0,132.1336,132.2927,131.8067,131.8244,54180.0
2021-08-31 14:30:00,149.17,149.59,149.13,149.59,30243.0,131.8067,132.1778,131.7713,132.1778,30243.0
2021-08-31 15:00:00,149.58,150.04,149.54,150.0,57535.0,132.169,132.5754,132.1336,132.5401,57535.0
2021-08-31 15:30:00,150.04,150.28,149.78,150.11,222156.0,132.5754,132.7875,132.3457,132.6373,222156.0
2021-09-01 09:30:00,150.94,151.66,150.69,150.97,53349.0,133.3707,134.0069,133.1498,133.3972,53349.0
2021-09-01 10:00:00,151.12,151.94,150.88,151.86,66176.0,133.5297,134.2543,133.3176,134.1836,66176.0
2021-09-01 10:30:00,151.79,152.25,151.49,152.11,32026.0,134.1217,134.5282,133.8566,134.4045,32026.0
2021-09-01 11:00:00,152.07,152.5,151.89,152.5,36727.0,134.3691,134.7491,134.2101,134.7491,36727.0
2021-09-01 11:30:00,152.47,152.65,151.77,151.78,50890.0,134.7226,134.8816,134.1041,134.1129,50890.0
2021-09-01 12:00:00,151.8,152.24,151.54,152.08,77279.0,134.1306,134.5193,133.9008,134.378,77279.0
2021-09-01 12:30:00,152.08,152.52,151.97,152.38,97796.0,134.378,134.7668,134.2808,134.643,97796.0
2021-09-01 13:00:00,152.43,152.6,152.2,152.48,37943.0,134.6872,134.8374,134.484,134.7314,37943.0
2021-09-01 13:30:00,152.45,152.97,152.32,152.79,40939.0,134.7049,135.1644,134.59,135.0053,40939.0
2021-09-01 14:00:00,152.7,152.94,152.59,152.78,28626.0,134.9258,135.1379,134.8286,134.9965,28626.0
2021-09-01 14:30:00,152.73,152.82,152.4,152.56,46579.0,134.9523,135.0318,134.6607,134.8021,46579.0
2021-09-01 15:00:00,152.53,152.61,152.16,152.3,46906.0,134.7756,134.8463,134.4487,134.5724,46906.0
2021-09-01 15:30:00,152.28,153.0,152.21,152.5,233739.0,134.5547,135.1909,134.4928,134.7491,233739.0
2021-09-02 09:30:00,152.86,153.37,152.26,152.59,21084.0,135.0672,135.5178,134.537,134.8286,21084.0
2021-09-02 10:00:00,152.47,152.49,151.93,152.08,76441.0,134.7226,134.7402,134.2454,134.378,76441.0
2021-09-02 10:30:00,151.88,152.17,151.64,151.79,76499.0,134.2012,134.4575,133.9892,134.1217,76499.0
2021-09-02 11:00:00,151.79,152.35,151.78,152.11,70327.0,134.1217,134.6165,134.1129,134.4045,70327.0
2021-09-02 11:30:00,152.12,152.5,151.95,151.95,76392.0,134.4133,134.7491,134.2631,134.2631,76392.0
2021-09-02 12:00:00,151.95,152.24,151.83,152.12,37877.0,134.2631,134.5193,134.1571,134.4133,37877.0
2021-09-02 12:30:00,152.11,152.23,151.9,152.02,22894.0,134.4045,134.5105,134.2189,134.325,22894.0
2021-09-02 13:00:00,152.06,152.11,151.76,151.81,28284.0,134.3603,134.4045,134.0952,134.1394,28284.0
2021-09-02 13:30:00,151.82,151.97,151.57,151.84,23325.0,134.1482,134.2808,133.9273,134.1659,23325.0
2021-09-02 14:00:00,151.82,152.42,151.8,152.09,36205.0,134.1482,134.6784,134.1306,134.3868,36205.0
2021-09-02 14:30:00,152.05,152.35,151.89,152.35,37825.0,134.3515,134.6165,134.2101,134.6165,37825.0
2021-09-02 15:00:00,152.29,152.56,152.15,152.55,58632.0,134.5635,134.8021,134.4398,134.7933,58632.0
2021-09-02 15:30:00,152.58,153.28,152.53,153.0,134336.0,134.8198,135.4383,134.7756,135.1909,134336.0
2021-09-03 09:30:00,152.94,152.94,151.7,152.01,23339.0,135.1379,135.1379,134.0422,134.3161,23339.0
2021-09-03 10:00:00,152.16,152.53,151.97,152.3,14183.0,134.4487,134.7756,134.2808,134.5724,14183.0
2021-09-03 10:30:00,152.18,152.27,151.55,151.73,24232.0,134.4663,134.5459,133.9097,134.0687,24232.0
2021-09-03 11:00:00,151.8,152.71,151.79,152.55,17972.0,134.1306,134.9346,134.1217,134.7933,17972.0
2021-09-03 11:30:00,152.6,152.81,152.43,152.56,12938.0,134.8374,135.023,134.6872,134.8021,12938.0
2021-09-03 12:00:00,152.66,152.85,152.61,152.68,10986.0,134.8905,135.0583,134.8463,134.9081,10986.0
2021-09-03 12:30:00,152.69,152.98,152.69,152.78,13362.0,134.917,135.1732,134.917,134.9965,13362.0
2021-09-03 13:00:00,152.76,152.92,152.76,152.88,14443.0,134.9788,135.1202,134.9788,135.0848,14443.0
2021-09-03 13:30:00,152.83,152.92,152.63,152.75,18188.0,135.0407,135.1202,134.8639,134.97,18188.0
2021-09-03 14:00:00,152.75,153.01,152.63,153.0,20375.0,134.97,135.1997,134.8639,135.1909,20375.0
2021-09-03 14:30:00,153.0,153.16,152.76,152.86,31433.0,135.1909,135.3323,134.9788,135.0672,31433.0
2021-09-03 15:00:00,152.84,153.18,152.84,152.92,27549.0,135.0495,135.3499,135.0495,135.1202,27549.0
2021-09-03 15:30:00,152.97,153.84,152.85,153.43,100266.0,135.1644,135.9331,135.0583,135.5708,100266.0
2021-09-07 09:30:00,153.44,153.44,151.04,151.25,15111.0,135.5797,135.5797,133.459,133.6446,15111.0
2021-09-07 10:00:00,151.16,151.16,149.61,150.47,40311.0,133.5651,133.5651,132.1955,132.9554,40311.0
2021-09-07 10:30:00,150.72,151.23,150.59,150.83,23006.0,133.1763,133.6269,133.0614,133.2735,23006.0
2021-09-07 11:00:00,150.83,150.94,149.28,149.59,16448.0,133.2735,133.3707,131.9039,132.1778,16448.0
2021-09-07 11:30:00,149.64,149.97,149.63,149.95,13884.0,132.222,132.5136,132.2131,132.4959,13884.0
2021-09-07 12:00:00,149.95,150.35,149.72,149.82,10564.0,132.4959,132.8493,132.2927,132.381,10564.0
2021-09-07 12:30:00,149.85,150.31,149.85,150.13,10933.0,132.4075,132.814,132.4075,132.6549,10933.0
2021-09-07 13:00:00,150.1,150.48,150.07,150.47,12061.0,132.6284,132.9642,132.6019,132.9554,12061.0
2021-09-07 13:30:00,150.44,150.72,150.42,150.61,8410.0,132.9289,133.1763,132.9112,133.0791,8410.0
2021-09-07 14:00:00,150.66,150.79,150.26,150.3,7228.0,133.1233,133.2381,132.7698,132.8052,7228.0
2021-09-07 14:30:00,150.33,150.74,150.25,150.74,10207.0,132.8317,133.1939,132.761,133.1939,10207.0
2021-09-07 15:00:00,150.74,150.83,150.35,150.49,18464.0,133.1939,133.2735,132.8493,132.973,18464.0
2021-09-07 15:30:00,150.44,150.6,150.14,150.47,104160.0,132.9289,133.0702,132.6638,132.9554,104160.0
2021-09-08 09:30:00,149.62,151.82,149.03,151.82,14304.0,132.2043,134.1482,131.683,134.1482,14304.0
2021-09-08 10:00:00,151.71,152.75,151.7,152.64,29649.0,134.051,134.97,134.0422,134.8728,29649.0
2021-09-08 10:30:00,152.64,153.49,152.37,153.41,33070.0,134.8728,135.6238,134.6342,135.5532,33070.0
2021-09-08 11:00:00,153.45,154.05,153.13,153.26,179298.0,135.5885,136.1187,135.3057,135.4206,179298.0
2021-09-08 11:30:00,153.25,153.25,152.81,152.87,28427.0,135.4118,135.4118,135.023,135.076,28427.0
2021-09-08 12:00:00,152.85,153.01,152.67,152.83,30353.0,135.0583,135.1997,134.8993,135.0407,30353.0
2021-09-08 12:30:00,152.87,153.08,152.77,152.77,19227.0,135.076,135.2616,134.9877,134.9877,19227.0
2021-09-08 13:00:00,152.79,153.0,152.78,152.81,18377.0,135.0053,135.1909,134.9965,135.023,18377.0
2021-09-08 13:30:00,152.85,152.99,152.83,152.91,12450.0,135.0583,135.182,135.0407,135.1114,12450.0
2021-09-08 14:00:00,152.88,152.97,152.84,152.94,13919.0,135.0848,135.1644,135.0495,135.1379,13919.0
2021-09-08 14:30:00,152.94,153.01,152.84,152.89,19151.0,135.1379,135.1997,135.0495,135.0937,19151.0
2021-09-08 15:00:00,152.9,153.06,152.8,152.91,40604.0,135.1025,135.2439,135.0142,135.1114,40604.0
2021-09-08 15:30:00,152.9,153.45,152.88,153.14,179879.0,135.1025,135.5885,135.0848,135.3146,179879.0
2021-09-09 09:30:00,152.65,152.79,151.61,152.5,41193.0,134.8816,135.0053,133.9627,134.7491,41193.0
2021-09-09 10:00:00,152.43,152.99,152.33,152.55,29208.0,134.6872,135.182,134.5989,134.7933,29208.0
2021-09-09 10:30:00,152.57,152.86,152.48,152.65,49001.0,134.8109,135.0672,134.7314,134.8816,49001.0
2021-09-09 11:00:00,152.69,152.85,152.4,152.52,32458.0,134.917,135.0583,134.6607,134.7668,32458.0
2021-09-09 11:30:00,152.53,152.7,152.23,152.49,89743.0,134.7756,134.9258,134.5105,134.7402,89743.0
2021-09-09 12:00:00,152.49,152.49,152.17,152.34,21518.0,134.7402,134.7402,134.4575,134.6077,21518.0
2021-09-09 12:30:00,152.31,152.32,151.8,151.84,17828.0,134.5812,134.59,134.1306,134.1659,17828.0
2021-09-09 13:00:00,151.83,152.15,151.71,151.84,18504.0,134.1571,134.4398,134.051,134.1659,18504.0
2021-09-09 13:30:00,151.88,152.04,151.73,151.89,21349.0,134.2012,134.3426,134.0687,134.2101,21349.0
2021-09-09 14:00:00,151.87,152.0,151.71,151.73,17185.0,134.1924,134.3073,134.051,134.0687,17185.0
2021-09-09 14:30:00,151.74,151.85,151.58,151.67,21918.0,134.0775,134.1747,133.9362,134.0157,21918.0
2021-09-09 15:00:00,151.66,151.89,151.57,151.59,27085.0,134.0069,134.2101,133.9273,133.945,27085.0
2021-09-09 15:30:00,151.52,151.52,150.35,150.5,123528.0,133.8832,133.8832,132.8493,132.9819,123528.0
2021-09-10 09:30:00,150.47,150.82,149.83,150.0,27844.0,132.9554,133.2646,132.3899,132.5401,27844.0
2021-09-10 10:00:00,150.1,151.13,149.86,150.76,22369.0,132.6284,133.5385,132.4164,133.2116,22369.0
2021-09-10 10:30:00,150.63,151.19,150.21,150.47,38631.0,133.0967,133.5916,132.7256,132.9554,38631.0
2021-09-10 11:00:00,150.57,151.13,150.46,150.71,19997.0,133.0437,133.5385,132.9465,133.1674,19997.0
2021-09-10 11:30:00,150.68,150.92,150.47,150.87,24086.0,133.1409,133.353,132.9554,133.3088,24086.0
2021-09-10 12:00:00,150.84,151.41,150.77,151.14,14875.0,133.2823,133.786,133.2205,133.5474,14875.0
2021-09-10 12:30:00,151.12,151.41,151.09,151.24,32944.0,133.5297,133.786,133.5032,133.6357,32944.0
2021-09-10 13:00:00,151.22,151.49,151.12,151.49,39408.0,133.6181,133.8566,133.5297,133.8566,39408.0
2021-09-10 13:30:00,151.5,151.8,151.43,151.53,11418.0,133.8655,134.1306,133.8036,133.892,11418.0
2021-09-10 14:00:00,151.52,151.65,151.41,151.54,15940.0,133.8832,133.998,133.786,133.9008,15940.0
2021-09-10 14:30:00,151.55,151.91,151.54,151.71,12183.0,133.9097,134.2278,133.9008,134.051,12183.0
2021-09-10 15:00:00,151.67,151.75,151.18,151.28,40085.0,134.0157,134.0864,133.5827,133.6711,40085.0
2021-09-10 15:30:00,151.28,151.28,149.81,149.81,87077.0,133.6711,133.6711,132.3722,132.3722,87077.0
2021-09-13 09:30:00,150.31,151.4,150.31,150.84,11336.0,132.814,133.7771,132.814,133.2823,11336.0
2021-09-13 10:00:00,150.77,151.04,150.33,150.84,19492.0,133.2205,133.459,132.8317,133.2823,19492.0
2021-09-13 10:30:00,150.85,151.36,150.57,151.36,19804.0,133.2911,133.7418,133.0437,133.7418,19804.0
2021-09-13 11:00:00,151.31,151.55,150.93,151.08,23003.0,133.6976,133.9097,133.3618,133.4944,23003.0
2021-09-13 11:30:00,151.12,151.45,151.04,151.36,14805.0,133.5297,133.8213,133.459,133.7418,14805.0
2021-09-13 12:00:00,151.34,151.34,150.21,150.25,7493.0,133.7241,133.7241,132.7256,132.761,7493.0
2021-09-13 12:30:00,150.31,150.4,150.07,150.07,19345.0,132.814,132.8935,132.6019,132.6019,19345.0
2021-09-13 13:00:00,150.07,150.31,150.03,150.23,8251.0,132.6019,132.814,132.5666,132.7433,8251.0
2021-09-13 13:30:00,150.16,150.61,150.15,150.58,6814.0,132.6815,133.0791,132.6726,133.0526,6814.0
2021-09-13 14:00:00,150.62,150.67,150.2,150.2,8946.0,133.0879,133.1321,132.7168,132.7168,8946.0
2021-09-13 14:30:00,150.24,150.67,150.19,150.42,8304.0,132.7521,133.1321,132.708,132.9112,8304.0
2021-09-13 15:00:00,150.43,150.74,150.23,150.71,12334.0,132.92,133.1939,132.7433,133.1674,12334.0
2021-09-13 15:30:00,150.73,150.94,150.25,150.36,51892.0,133.1851,133.3707,132.761,132.8582,51892.0
2021-09-14 09:30:00,150.99,151.75,150.36,151.43,36005.0,133.4148,134.0864,132.8582,133.8036,36005.0
2021-09-14 10:00:00,151.36,151.89,151.27,151.34,38602.0,133.7418,134.2101,133.6623,133.7241,38602.0
2021-09-14 10:30:00,151.36,151.78,151.08,151.41,56498.0,133.7418,134.1129,133.4944,133.786,56498.0
2021-09-14 11:00:00,151.5,151.58,151.25,151.54,32778.0,133.8655,133.9362,133.6446,133.9008,32778.0
2021-09-14 11:30:00,151.53,151.59,151.2,151.25,16535.0,133.892,133.945,133.6004,133.6446,16535.0
2021-09-14 12:00:00,151.28,151.32,150.93,151.07,18982.0,133.6711,133.7064,133.3618,133.4855,18982.0
2021-09-14 12:30:00,151.03,151.07,150.83,150.92,9792.0,133.4502,133.4855,133.2735,133.353,9792.0
2021-09-14 13:00:00,150.87,151.02,150.62,150.74,18248.0,133.3088,133.4414,133.0879,133.1939,18248.0
2021-09-14 13:30:00,150.77,150.92,150.62,150.76,13188.0,133.2205,133.353,133.0879,133.2116,13188.0
2021-09-14 14:00:00,150.8,150.86,150.36,150.36,11865.0,133.247,133.3,132.8582,132.8582,11865.0
2021-09-14 14:30:00,150.31,150.43,150.05,150.39,12966.0,132.814,132.92,132.5843,132.8847,12966.0
2021-09-14 15:00:00,150.36,150.78,150.26,150.76,13299.0,132.8582,133.2293,132.7698,133.2116,13299.0
2021-09-14 15:30:00,150.67,151.2,150.66,151.15,67879.0,133.1321,133.6004,133.1233,133.5562,67879.0
2021-09-15 09:30:00,151.35,152.29,150.78,151.21,46345.0,133.7329,134.5635,133.2293,133.6092,46345.0
2021-09-15 10:00:00,151.23,151.61,150.74,151.18,17457.0,133.6269,133.9627,133.1939,133.5827,17457.0
2021-09-15 10:30:00,151.22,151.4,150.78,151.06,12681.0,133.6181,133.7771,133.2293,133.4767,12681.0
2021-09-15 11:00:00,151.11,151.63,150.94,151.54,36420.0,133.5209,133.9803,133.3707,133.9008,36420.0
2021-09-15 11:30:00,151.58,152.02,151.41,151.9,14884.0,133.9362,134.325,133.786,134.2189,14884.0
2021-09-15 12:00:00,151.84,152.18,151.68,151.99,21434.0,134.1659,134.4663,134.0245,134.2984,21434.0
2021-09-15 12:30:00,152.08,152.53,151.94,152.24,15192.0,134.378,134.7756,134.2543,134.5193,15192.0
2021-09-15 13:00:00,152.25,152.75,152.24,152.67,8616.0,134.5282,134.97,134.5193,134.8993,8616.0
2021-09-15 13:30:00,152.74,152.74,151.99,151.99,16031.0,134.9611,134.9611,134.2984,134.2984,16031.0
2021-09-15 14:00:00,152.03,152.07,151.47,151.64,14708.0,134.3338,134.3691,133.839,133.9892,14708.0
2021-09-15 14:30:00,151.61,151.79,151.46,151.47,15734.0,133.9627,134.1217,133.8301,133.839,15734.0
2021-09-15 15:00:00,151.46,151.46,151.0,151.17,14543.0,133.8301,133.8301,133.4237,133.5739,14543.0
2021-09-15 15:30:00,151.19,151.41,150.85,151.12,67457.0,133.5916,133.786,133.2911,133.5297,67457.0
2021-09-16 09:30:00,150.76,151.55,150.64,150.74,24185.0,133.2116,133.9097,133.1056,133.1939,24185.0
2021-09-16 10:00:00,150.18,150.27,149.49,149.64,12928.0,132.6991,132.7787,132.0894,132.222,12928.0
2021-09-16 10:30:00,149.71,150.34,149.41,149.57,9488.0,132.2838,132.8405,132.0188,132.1601,9488.0
2021-09-16 11:00:00,149.54,150.27,149.5,150.05,9926.0,132.1336,132.7787,132.0983,132.5843,9926.0
2021-09-16 11:30:00,150.05,150.3,149.87,150.23,6515.0,132.5843,132.8052,132.4252,132.7433,6515.0
2021-09-16 12:00:00,150.25,150.58,150.17,150.58,8281.0,132.761,133.0526,132.6903,133.0526,8281.0
2021-09-16 12:30:00,150.65,150.69,150.48,150.63,4309.0,133.1144,133.1498,132.9642,133.0967,4309.0
2021-09-16 13:00:00,150.66,150.67,150.37,150.4,5730.0,133.1233,133.1321,132.867,132.8935,5730.0
2021-09-16 13:30:00,150.4,150.91,150.22,150.91,8042.0,132.8935,133.3442,132.7345,133.3442,8042.0
2021-09-16 14:00:00,150.89,151.44,150.82,151.11,11091.0,133.3265,133.8125,133.2646,133.5209,11091.0
2021-09-16 14:30:00,151.1,151.35,151.01,151.27,8536.0,133.512,133.7329,133.4325,133.6623,8536.0
2021-09-16 15:00:00,151.3,151.43,150.78,150.8,28791.0,133.6888,133.8036,133.2293,133.247,28791.0
2021-09-16 15:30:00,150.73,151.01,150.36,150.58,53275.0,133.1851,133.4325,132.8582,133.0526,53275.0
2021-09-17 09:30:00,151.06,151.14,149.63,149.63,68306.0,133.4767,133.5474,132.2131,132.2131,68306.0
2021-09-17 10:00:00,149.73,150.46,149.73,150.37,11649.0,132.3015,132.9465,132.3015,132.867,11649.0
2021-09-17 10:30:00,150.35,150.63,149.92,150.56,9187.0,132.8493,133.0967,132.4694,133.0349,9187.0
2021-09-17 11:00:00,150.56,150.94,150.26,150.26,11963.0,133.0349,133.3707,132.7698,132.7698,11963.0
2021-09-17 11:30:00,150.22,150.32,149.9,149.99,11395.0,132.7345,132.8228,132.4517,132.5312,11395.0
2021-09-17 12:00:00,149.99,150.19,149.66,149.8,14569.0,132.5312,132.708,132.2397,132.3634,14569.0
2021-09-17 12:30:00,149.72,150.0,149.72,149.99,9845.0,132.2927,132.5401,132.2927,132.5312,9845.0
2021-09-17 13:00:00,149.96,150.27,149.9,150.27,9231.0,132.5047,132.7787,132.4517,132.7787,9231.0
2021-09-17 13:30:00,150.21,150.43,150.09,150.22,15106.0,132.7256,132.92,132.6196,132.7345,15106.0
2021-09-17 14:00:00,150.22,150.37,150.08,150.09,13595.0,132.7345,132.867,132.6108,132.6196,13595.0
2021-09-17 14:30:00,150.13,150.13,149.8,149.89,15077.0,132.6549,132.6549,132.3634,132.4429,15077.0
2021-09-17 15:00:00,149.92,150.1,149.53,149.68,19753.0,132.4694,132.6284,132.1248,132.2573,19753.0
2021-09-17 15:30:00,149.64,149.67,148.34,148.36,125973.0,132.222,132.2485,131.0733,131.091,125973.0
2021-09-20 09:30:00,146.99,148.74,146.12,147.82,19044.0,129.8804,131.4267,129.1117,130.6138,19044.0
2021-09-20 10:00:00,147.79,148.7,147.2,148.61,24629.0,130.5873,131.3914,130.066,131.3119,24629.0
2021-09-20 10:30:00,148.55,149.38,148.47,148.83,44401.0,131.2589,131.9922,131.1882,131.5063,44401.0
2021-09-20 11:00:00,148.83,149.58,148.76,149.25,65195.0,131.5063,132.169,131.4444,131.8774,65195.0
2021-09-20 11:30:00,149.07,149.07,148.35,148.62,15949.0,131.7183,131.7183,131.0821,131.3207,15949.0
2021-09-20 12:00:00,148.6,148.68,148.13,148.41,23780.0,131.303,131.3737,130.8877,131.1352,23780.0
2021-09-20 12:30:00,148.49,148.58,148.2,148.3,13719.0,131.2058,131.2854,130.9496,131.038,13719.0
2021-09-20 13:00:00,148.27,148.4,147.89,148.14,21629.0,131.0115,131.1263,130.6757,130.8966,21629.0
2021-09-20 13:30:00,148.08,148.8,148.04,148.7,17949.0,130.8436,131.4798,130.8082,131.3914,17949.0
2021-09-20 14:00:00,148.68,148.72,148.08,148.35,18833.0,131.3737,131.4091,130.8436,131.0821,18833.0
2021-09-20 14:30:00,148.33,148.38,147.66,147.69,25158.0,131.0645,131.1086,130.4725,130.499,25158.0
2021-09-20 15:00:00,147.72,148.0,147.08,147.85,22832.0,130.5255,130.7729,129.96,130.6403,22832.0
2021-09-20 15:30:00,147.85,148.84,147.82,148.6,78097.0,130.6403,131.5151,130.6138,131.303,78097.0
2021-09-21 09:30:00,149.72,151.63,149.67,151.07,37657.0,132.2927,133.9803,132.2485,133.4855,37657.0
2021-09-21 10:00:00,151.13,151.38,150.8,151.25,47035.0,133.5385,133.7594,133.247,133.6446,47035.0
2021-09-21 10:30:00,151.09,151.2,150.65,151.03,14809.0,133.5032,133.6004,133.1144,133.4502,14809.0
2021-09-21 11:00:00,151.05,151.42,150.9,151.15,25823.0,133.4679,133.7948,133.3353,133.5562,25823.0
2021-09-21 11:30:00,151.17,151.54,151.13,151.44,28424.0,133.5739,133.9008,133.5385,133.8125,28424.0
2021-09-21 12:00:00,151.44,151.8,151.31,151.35,26467.0,133.8125,134.1306,133.6976,133.7329,26467.0
2021-09-21 12:30:00,151.38,151.49,150.75,150.9,49440.0,133.7594,133.8566,133.2028,133.3353,49440.0
2021-09-21 13:00:00,150.84,151.12,150.57,150.69,26106.0,133.2823,133.5297,133.0437,133.1498,26106.0
2021-09-21 13:30:00,150.68,150.76,150.25,150.49,24722.0,133.1409,133.2116,132.761,132.973,24722.0
2021-09-21 14:00:00,150.46,150.64,150.26,150.32,16222.0,132.9465,133.1056,132.7698,132.8228,16222.0
2021-09-21 14:30:00,150.38,151.07,150.38,151.06,23519.0,132.8758,133.4855,132.8758,133.4767,23519.0
2021-09-21 15:00:00,151.09,151.54,151.05,151.32,44918.0,133.5032,133.9008,133.4679,133.7064,44918.0
2021-09-21 15:30:00,151.38,151.44,150.09,150.15,89890.0,133.7594,133.8125,132.6196,132.6726,89890.0
2021-09-22 09:30:00,151.07,151.74,150.85,150.98,34262.0,133.4855,134.0775,133.2911,133.406,34262.0
2021-09-22 10:00:00,151.03,151.73,150.92,151.69,18662.0,133.4502,134.0687,133.353,134.0334,18662.0
2021-09-22 10:30:00,151.75,151.89,151.01,151.21,13196.0,134.0864,134.2101,133.4325,133.6092,13196.0
2021-09-22 11:00:00,151.19,151.32,150.84,151.03,21593.0,133.5916,133.7064,133.2823,133.4502,21593.0
2021-09-22 11:30:00,151.17,151.2,150.55,151.2,19994.0,133.5739,133.6004,133.0261,133.6004,19994.0
2021-09-22 12:00:00,151.16,151.31,150.91,151.02,9353.0,133.5651,133.6976,133.3442,133.4414,9353.0
2021-09-22 12:30:00,151.08,151.14,150.73,150.84,5807.0,133.4944,133.5474,133.1851,133.2823,5807.0
2021-09-22 13:00:00,150.88,151.03,150.8,151.01,8489.0,133.3176,133.4502,133.247,133.4325,8489.0
2021-09-22 13:30:00,151.07,151.36,151.0,151.04,9589.0,133.4855,133.7418,133.4237,133.459,9589.0
2021-09-22 14:00:00,151.08,151.36,150.67,151.23,14833.0,133.4944,133.7418,133.1321,133.6269,14833.0
2021-09-22 14:30:00,151.24,151.3,150.72,150.85,18029.0,133.6357,133.6888,133.1763,133.2911,18029.0
2021-09-22 15:00:00,150.83,151.08,150.68,150.97,13117.0,133.2735,133.4944,133.1409,133.3972,13117.0
2021-09-22 15:30:00,150.97,151.11,150.6,150.75,44374.0,133.3972,133.5209,133.0702,133.2028,44374.0
2021-09-23 09:30:00,151.9,152.1,150.66,151.62,17523.0,134.2189,134.3956,133.1233,133.9715,17523.0
2021-09-23 10:00:00,151.89,152.77,151.89,152.61,14480.0,134.2101,134.9877,134.2101,134.8463,14480.0
2021-09-23 10:30:00,152.55,152.57,151.78,152.03,20532.0,134.7933,134.8109,134.1129,134.3338,20532.0
2021-09-23 11:00:00,152.17,152.7,152.17,152.32,33520.0,134.4575,134.9258,134.4575,134.59,33520.0
2021-09-23 11:30:00,152.35,152.35,151.87,151.96,8600.0,134.6165,134.6165,134.1924,134.2719,8600.0
2021-09-23 12:00:00,151.86,152.03,151.57,151.75,6179.0,134.1836,134.3338,133.9273,134.0864,6179.0
2021-09-23 12:30:00,151.76,152.03,151.72,151.92,5873.0,134.0952,134.3338,134.0599,134.2366,5873.0
2021-09-23 13:00:00,151.93,152.35,151.87,151.87,15119.0,134.2454,134.6165,134.1924,134.1924,15119.0
2021-09-23 13:30:00,151.85,152.22,151.85,152.21,3127.0,134.1747,134.5017,134.1747,134.4928,3127.0
2021-09-23 14:00:00,152.2,152.23,151.9,151.9,5587.0,134.484,134.5105,134.2189,134.2189,5587.0
2021-09-23 14:30:00,151.89,152.06,151.83,151.92,7433.0,134.2101,134.3603,134.1571,134.2366,7433.0
2021-09-23 15:00:00,151.9,151.93,151.44,151.64,11567.0,134.2189,134.2454,133.8125,133.9892,11567.0
2021-09-23 15:30:00,151.63,151.63,151.07,151.13,62116.0,133.9803,133.9803,133.4855,133.5385,62116.0
2021-09-24 09:30:00,150.79,152.02,150.0,150.94,18452.0,133.2381,134.325,132.5401,133.3707,18452.0
2021-09-24 10:00:00,150.93,151.27,150.58,150.59,10176.0,133.3618,133.6623,133.0526,133.0614,10176.0
2021-09-24 10:30:00,150.44,150.62,149.83,150.04,8264.0,132.9289,133.0879,132.3899,132.5754,8264.0
2021-09-24 11:00:00,149.97,150.73,149.97,150.47,11887.0,132.5136,133.1851,132.5136,132.9554,11887.0
2021-09-24 11:30:00,150.47,150.87,150.35,150.66,5764.0,132.9554,133.3088,132.8493,133.1233,5764.0
2021-09-24 12:00:00,150.51,150.58,149.92,150.04,14965.0,132.9907,133.0526,132.4694,132.5754,14965.0
2021-09-24 12:30:00,150.08,150.32,150.05,150.27,6489.0,132.6108,132.8228,132.5843,132.7787,6489.0
2021-09-24 13:00:00,150.11,150.11,149.73,149.78,7032.0,132.6373,132.6373,132.3015,132.3457,7032.0
2021-09-24 13:30:00,149.78,149.93,149.73,149.93,9629.0,132.3457,132.4782,132.3015,132.4782,9629.0
2021-09-24 14:00:00,149.96,150.08,149.9,150.06,4638.0,132.5047,132.6108,132.4517,132.5931,4638.0
2021-09-24 14:30:00,149.99,150.39,149.94,150.34,6030.0,132.5312,132.8847,132.4871,132.8405,6030.0
2021-09-24 15:00:00,150.34,150.37,150.1,150.34,12749.0,132.8405,132.867,132.6284,132.8405,12749.0
2021-09-24 15:30:00,150.35,150.58,149.71,149.79,57704.0,132.8493,133.0526,132.2838,132.3545,57704.0
2021-09-27 09:30:00,151.17,151.45,150.03,150.93,26160.0,133.5739,133.8213,132.5666,133.3618,26160.0
2021-09-27 10:00:00,150.77,151.44,150.61,150.92,23100.0,133.2205,133.8125,133.0791,133.353,23100.0
2021-09-27 10:30:00,150.92,151.3,150.59,150.82,22458.0,133.353,133.6888,133.0614,133.2646,22458.0
2021-09-27 11:00:00,150.77,151.03,150.33,150.37,12890.0,133.2205,133.4502,132.8317,132.867,12890.0
2021-09-27 11:30:00,150.34,150.53,149.36,149.51,14382.0,132.8405,133.0084,131.9746,132.1071,14382.0
2021-09-27 12:00:00,149.4,149.59,148.85,148.93,11878.0,132.0099,132.1778,131.5239,131.5946,11878.0
2021-09-27 12:30:00,148.89,149.06,148.39,148.53,10897.0,131.5593,131.7095,131.1175,131.2412,10897.0
2021-09-27 13:00:00,148.52,148.54,148.03,148.17,6768.0,131.2324,131.25,130.7994,130.9231,6768.0
2021-09-27 13:30:00,148.13,148.36,147.99,148.34,14535.0,130.8877,131.091,130.764,131.0733,14535.0
2021-09-27 14:00:00,148.36,148.67,148.21,148.63,9241.0,131.091,131.3649,130.9584,131.3295,9241.0
2021-09-27 14:30:00,148.63,148.84,148.47,148.65,9664.0,131.3295,131.5151,131.1882,131.3472,9664.0
2021-09-27 15:00:00,148.6,148.74,147.93,148.16,17551.0,131.303,131.4267,130.711,130.9143,17551.0
2021-09-27 15:30:00,148.11,148.11,147.17,147.24,105141.0,130.8701,130.8701,130.0395,130.1013,105141.0
2021-09-28 09:30:00,146.16,146.61,145.41,146.4,46649.0,129.1471,129.5447,128.4844,129.3591,46649.0
2021-09-28 10:00:00,146.41,146.83,146.31,146.68,25375.0,129.368,129.7391,129.2796,129.6065,25375.0
2021-09-28 10:30:00,146.69,147.32,146.38,147.23,49880.0,129.6154,130.172,129.3414,130.0925,49880.0
2021-09-28 11:00:00,147.35,147.92,146.76,147.63,47210.0,130.1985,130.7022,129.6772,130.4459,47210.0
2021-09-28 11:30:00,147.5,147.76,147.02,147.1,15909.0,130.3311,130.5608,129.9069,129.9776,15909.0
2021-09-28 12:00:00,147.02,147.12,146.8,146.82,19351.0,129.9069,129.9953,129.7126,129.7302,19351.0
2021-09-28 12:30:00,146.77,147.12,146.66,146.96,22458.0,129.686,129.9953,129.5889,129.8539,22458.0
2021-09-28 13:00:00,147.0,147.31,146.89,147.22,12450.0,129.8893,130.1632,129.7921,130.0837,12450.0
2021-09-28 13:30:00,147.18,147.48,147.1,147.38,10394.0,130.0483,130.3134,129.9776,130.225,10394.0
2021-09-28 14:00:00,147.4,148.0,147.25,147.9,22756.0,130.2427,130.7729,130.1102,130.6845,22756.0
2021-09-28 14:30:00,147.84,148.33,147.47,148.32,19513.0,130.6315,131.0645,130.3046,131.0556,19513.0
2021-09-28 15:00:00,148.28,148.65,147.96,148.25,30227.0,131.0203,131.3472,130.7375,130.9938,30227.0
2021-09-28 15:30:00,148.23,148.58,147.84,148.09,107105.0,130.9761,131.2854,130.6315,130.8524,107105.0
2021-09-29 09:30:00,148.08,149.6,148.03,149.43,31772.0,131.5671,132.9176,131.5227,132.7666,31772.0
2021-09-29 10:00:00,149.47,150.2,149.47,149.59,22535.0,132.8021,133.4507,132.8021,132.9087,22535.0
2021-09-29 10:30:00,149.69,149.7,149.18,149.65,12670.0,132.9976,133.0065,132.5445,132.9621,12670.0
2021-09-29 11:00:00,149.66,149.66,149.25,149.27,15429.0,132.9709,132.9709,132.6067,132.6244,15429.0
2021-09-29 11:30:00,149.31,149.38,148.64,149.08,27749.0,132.66,132.7222,132.0647,132.4556,27749.0
2021-09-29 12:00:00,149.01,149.24,148.88,149.21,14686.0,132.3934,132.5978,132.2779,132.5711,14686.0
2021-09-29 12:30:00,149.25,149.39,149.15,149.22,7691.0,132.6067,132.7311,132.5178,132.58,7691.0
2021-09-29 13:00:00,149.2,149.35,149.15,149.3,8743.0,132.5622,132.6955,132.5178,132.6511,8743.0
2021-09-29 13:30:00,149.28,149.45,149.13,149.44,20548.0,132.6333,132.7844,132.5,132.7755,20548.0
2021-09-29 14:00:00,149.46,149.86,149.41,149.86,48396.0,132.7932,133.1486,132.7488,133.1486,48396.0
2021-09-29 14:30:00,149.86,150.33,149.82,150.11,38704.0,133.1486,133.5662,133.1131,133.3708,38704.0
2021-09-29 15:00:00,150.06,150.39,149.83,150.36,92733.0,133.3263,133.6195,133.122,133.5929,92733.0
2021-09-29 15:30:00,150.33,150.72,150.03,150.09,173330.0,133.5662,133.9127,133.2997,133.353,173330.0
2021-09-30 09:30:00,150.79,151.06,149.81,150.75,18429.0,133.9749,134.2148,133.1042,133.9394,18429.0
2021-09-30 10:00:00,150.72,150.73,150.06,150.57,27948.0,133.9127,133.9216,133.3263,133.7795,27948.0
2021-09-30 10:30:00,150.63,150.86,149.69,149.88,19796.0,133.8328,134.0371,132.9976,133.1664,19796.0
2021-09-30 11:00:00,149.82,149.92,149.27,149.71,24625.0,133.1131,133.2019,132.6244,133.0154,24625.0
2021-09-30 11:30:00,149.63,149.68,148.79,148.9,10029.0,132.9443,132.9887,132.198,132.2957,10029.0
2021-09-30 12:00:00,148.97,148.97,147.81,148.24,16567.0,132.3579,132.3579,131.3272,131.7093,16567.0
2021-09-30 12:30:00,148.24,148.62,148.15,148.55,15244.0,131.7093,132.0469,131.6293,131.9847,15244.0
2021-09-30 13:00:00,148.54,149.01,148.52,148.53,16606.0,131.9758,132.3934,131.9581,131.967,16606.0
2021-09-30 13:30:00,148.5,148.7,148.28,148.58,11064.0,131.9403,132.118,131.7448,132.0114,11064.0
2021-09-30 14:00:00,148.61,149.03,148.61,148.69,8360.0,132.038,132.4112,132.038,132.1091,8360.0
2021-09-30 14:30:00,148.77,149.25,148.68,148.72,10432.0,132.1802,132.6067,132.1002,132.1358,10432.0
2021-09-30 15:00:00,148.81,149.18,148.64,148.8,16774.0,132.2157,132.5445,132.0647,132.2068,16774.0
2021-09-30 15:30:00,148.8,149.21,147.43,147.43,68463.0,132.2068,132.5711,130.9896,130.9896,68463.0
2021-10-01 09:30:00,148.55,148.55,147.44,147.96,12237.0,131.9847,131.9847,130.9985,131.4605,12237.0
2021-10-01 10:00:00,147.74,148.3,146.9,147.23,11806.0,131.265,131.7626,130.5187,130.8119,11806.0
2021-10-01 10:30:00,147.24,147.42,146.73,147.28,7820.0,130.8208,130.9807,130.3677,130.8563,7820.0
2021-10-01 11:00:00,147.22,147.59,146.93,147.52,10877.0,130.803,131.1318,130.5454,131.0696,10877.0
2021-10-01 11:30:00,147.59,148.98,147.59,148.69,8647.0,131.1318,132.3668,131.1318,132.1091,8647.0
2021-10-01 12:00:00,148.76,148.97,148.6,148.9,5799.0,132.1713,132.3579,132.0291,132.2957,5799.0
2021-10-01 12:30:00,148.86,149.17,148.75,149.17,6173.0,132.2602,132.5356,132.1624,132.5356,6173.0
2021-10-01 13:00:00,149.17,149.27,148.97,148.97,8687.0,132.5356,132.6244,132.3579,132.3579,8687.0
2021-10-01 13:30:00,149.04,149.76,149.04,149.57,8624.0,132.4201,133.0598,132.4201,132.891,8624.0
2021-10-01 14:00:00,149.53,150.0,149.45,149.87,10063.0,132.8554,133.273,132.7844,133.1575,10063.0
2021-10-01 14:30:00,149.9,150.16,149.71,150.14,7146.0,133.1842,133.4152,133.0154,133.3974,7146.0
2021-10-01 15:00:00,150.16,150.54,150.13,150.13,13934.0,133.4152,133.7528,133.3885,133.3885,13934.0
2021-10-01 15:30:00,150.19,150.19,149.41,149.54,53103.0,133.4418,133.4418,132.7488,132.8643,53103.0
2021-10-04 09:30:00,149.19,150.15,149.19,149.67,9136.0,132.5534,133.4063,132.5534,132.9798,9136.0
2021-10-04 10:00:00,149.77,149.81,148.79,149.08,20763.0,133.0687,133.1042,132.198,132.4556,20763.0
2021-10-04 10:30:00,149.31,149.87,148.78,149.23,10659.0,132.66,133.1575,132.1891,132.5889,10659.0
2021-10-04 11:00:00,149.27,149.95,148.96,149.59,10461.0,132.6244,133.2286,132.349,132.9087,10461.0
2021-10-04 11:30:00,149.5,149.51,148.75,149.22,15089.0,132.8288,132.8377,132.1624,132.58,15089.0
2021-10-04 12:00:00,149.23,149.83,149.23,149.78,15597.0,132.5889,133.122,132.5889,133.0776,15597.0
2021-10-04 12:30:00,149.84,149.99,149.65,149.76,9548.0,133.1309,133.2641,132.9621,133.0598,9548.0
2021-10-04 13:00:00,149.64,150.0,149.56,149.82,7871.0,132.9532,133.273,132.8821,133.1131,7871.0
2021-10-04 13:30:00,149.98,150.31,149.93,150.24,10408.0,133.2553,133.5485,133.2108,133.4863,10408.0
2021-10-04 14:00:00,150.24,150.47,149.9,150.44,11681.0,133.4863,133.6906,133.1842,133.664,11681.0
2021-10-04 14:30:00,150.38,150.82,150.27,150.72,19338.0,133.6107,134.0016,133.5129,133.9127,19338.0
2021-10-04 15:00:00,150.74,150.94,150.58,150.85,21063.0,133.9305,134.1082,133.7883,134.0282,21063.0
2021-10-04 15:30:00,150.92,151.55,150.87,151.4,102732.0,134.0904,134.6502,134.046,134.5169,102732.0
2021-10-05 09:30:00,152.19,152.19,150.4,150.7,35234.0,135.2188,135.2188,133.6284,133.895,35234.0
2021-10-05 10:00:00,150.42,151.21,150.29,150.78,10606.0,133.6462,134.3481,133.5307,133.966,10606.0
2021-10-05 10:30:00,150.96,151.04,150.2,150.86,21769.0,134.126,134.1971,133.4507,134.0371,21769.0
2021-10-05 11:00:00,150.88,151.3,150.77,151.2,15135.0,134.0549,134.4281,133.9572,134.3392,15135.0
2021-10-05 11:30:00,151.25,151.5,151.17,151.39,8817.0,134.3836,134.6058,134.3126,134.508,8817.0
2021-10-05 12:00:00,151.37,151.47,151.21,151.29,49039.0,134.4903,134.5791,134.3481,134.4192,49039.0
2021-10-05 12:30:00,151.2,151.39,151.02,151.32,8660.0,134.3392,134.508,134.1793,134.4458,8660.0
2021-10-05 13:00:00,151.26,151.51,151.23,151.44,4763.0,134.3925,134.6146,134.3659,134.5524,4763.0
2021-10-05 13:30:00,151.52,151.67,151.48,151.52,9903.0,134.6235,134.7568,134.588,134.6235,9903.0
2021-10-05 14:00:00,151.56,151.89,151.45,151.74,5138.0,134.6591,134.9523,134.5613,134.819,5138.0
2021-10-05 14:30:00,151.82,152.05,151.75,151.75,9441.0,134.8901,135.0944,134.8279,134.8279,9441.0
2021-10-05 15:00:00,151.77,151.9,151.19,151.67,16174.0,134.8456,134.9612,134.3303,134.7568,16174.0
2021-10-05 15:30:00,151.67,152.12,151.35,151.41,108912.0,134.7568,135.1566,134.4725,134.5258,108912.0
2021-10-06 09:30:00,150.71,151.05,150.04,150.04,16946.0,133.9039,134.2059,133.3086,133.3086,16946.0
2021-10-06 10:00:00,150.39,150.47,149.5,149.96,33381.0,133.6195,133.6906,132.8288,133.2375,33381.0
2021-10-06 10:30:00,149.88,150.09,149.05,149.36,12232.0,133.1664,133.353,132.429,132.7044,12232.0
2021-10-06 11:00:00,149.33,149.37,147.87,147.92,14086.0,132.6777,132.7133,131.3806,131.425,14086.0
2021-10-06 11:30:00,147.76,147.98,147.2,147.98,8983.0,131.2828,131.4783,130.7853,131.4783,8983.0
2021-10-06 12:00:00,147.95,148.03,147.72,148.02,7103.0,131.4516,131.5227,131.2473,131.5138,7103.0
2021-10-06 12:30:00,148.03,148.2,147.88,148.05,7562.0,131.5227,131.6738,131.3894,131.5405,7562.0
2021-10-06 13:00:00,148.06,149.04,147.94,148.79,26033.0,131.5494,132.4201,131.4427,132.198,26033.0
2021-10-06 13:30:00,148.94,149.6,148.94,149.59,11454.0,132.3312,132.9176,132.3312,132.9087,11454.0
2021-10-06 14:00:00,149.62,150.56,149.3,150.48,19832.0,132.9354,133.7706,132.6511,133.6995,19832.0
2021-10-06 14:30:00,150.47,150.71,150.4,150.42,10524.0,133.6906,133.9039,133.6284,133.6462,10524.0
2021-10-06 15:00:00,150.33,151.1,150.33,151.06,45223.0,133.5662,134.2504,133.5662,134.2148,45223.0
2021-10-06 15:30:00,151.05,152.85,151.05,152.77,85283.0,134.2059,135.8052,134.2059,135.7341,85283.0
2021-10-07 09:30:00,152.81,153.67,152.65,153.25,7590.0,135.7697,136.5338,135.6275,136.1606,7590.0
2021-10-07 10:00:00,153.35,153.94,153.23,153.54,4719.0,136.2495,136.7737,136.1428,136.4183,4719.0
2021-10-07 10:30:00,153.2,153.22,152.77,152.85,11298.0,136.1162,136.134,135.7341,135.8052,11298.0
2021-10-07 11:00:00,152.86,153.3,152.84,153.19,20950.0,135.8141,136.205,135.7963,136.1073,20950.0
2021-10-07 11:30:00,153.16,153.42,152.98,152.99,10618.0,136.0806,136.3117,135.9207,135.9296,10618.0
2021-10-07 12:00:00,153.02,153.46,153.02,153.46,7268.0,135.9563,136.3472,135.9563,136.3472,7268.0
2021-10-07 12:30:00,153.48,153.53,153.14,153.31,10870.0,136.365,136.4094,136.0629,136.2139,10870.0
2021-10-07 13:00:00,153.31,153.47,153.24,153.38,4952.0,136.2139,136.3561,136.1517,136.2761,4952.0
2021-10-07 13:30:00,153.34,153.48,153.03,153.03,19661.0,136.2406,136.365,135.9651,135.9651,19661.0
2021-10-07 14:00:00,153.0,153.06,152.73,152.73,3498.0,135.9385,135.9918,135.6986,135.6986,3498.0
2021-10-07 14:30:00,152.73,152.79,151.93,151.93,10623.0,135.6986,135.7519,134.9878,134.9878,10623.0
2021-10-07 15:00:00,151.88,152.39,151.76,152.39,10187.0,134.9434,135.3965,134.8368,135.3965,10187.0
2021-10-07 15:30:00,152.39,152.6,151.83,152.11,66903.0,135.3965,135.5831,134.899,135.1477,66903.0
2021-10-08 09:30:00,151.81,152.33,151.52,151.86,7660.0,134.8812,135.3432,134.6235,134.9256,7660.0
2021-10-08 10:00:00,151.96,152.1,151.16,151.31,7182.0,135.0145,135.1389,134.3037,134.4369,7182.0
2021-10-08 10:30:00,151.41,151.99,151.38,151.87,6879.0,134.5258,135.0411,134.4991,134.9345,6879.0
2021-10-08 11:00:00,151.98,152.26,151.79,152.26,6138.0,135.0322,135.281,134.8634,135.281,6138.0
2021-10-08 11:30:00,152.26,152.29,151.97,152.03,6036.0,135.281,135.3077,135.0233,135.0767,6036.0
2021-10-08 12:00:00,152.1,152.19,151.83,151.83,5970.0,135.1389,135.2188,134.899,134.899,5970.0
2021-10-08 12:30:00,151.73,151.87,151.6,151.71,9112.0,134.8101,134.9345,134.6946,134.7923,9112.0
2021-10-08 13:00:00,151.61,151.76,151.46,151.63,7293.0,134.7035,134.8368,134.5702,134.7213,7293.0
2021-10-08 13:30:00,151.63,151.73,151.41,151.73,3858.0,134.7213,134.8101,134.5258,134.8101,3858.0
2021-10-08 14:00:00,151.77,152.04,151.76,151.95,36031.0,134.8456,135.0855,134.8368,135.0056,36031.0
2021-10-08 14:30:00,152.07,152.16,151.68,151.68,8082.0,135.1122,135.1922,134.7657,134.7657,8082.0
2021-10-08 15:00:00,151.7,151.78,151.4,151.4,13880.0,134.7835,134.8545,134.5169,134.5169,13880.0
2021-10-08 15:30:00,151.38,151.38,150.55,150.84,44261.0,134.4991,134.4991,133.7617,134.0194,44261.0
2021-10-11 09:30:00,150.5,151.79,149.54,150.18,8563.0,133.7173,134.8634,132.8643,133.433,8563.0
2021-10-11 10:00:00,150.35,150.86,150.24,150.86,2085.0,133.584,134.0371,133.4863,134.0371,2085.0
2021-10-11 10:30:00,150.72,150.83,150.41,150.83,4847.0,133.9127,134.0105,133.6373,134.0105,4847.0
2021-10-11 11:00:00,150.78,150.78,150.18,150.18,10029.0,133.966,133.966,133.433,133.433,10029.0
2021-10-11 11:30:00,150.22,151.01,150.21,150.72,4978.0,133.4685,134.1704,133.4596,133.9127,4978.0
2021-10-11 12:00:00,150.71,150.71,150.38,150.61,4412.0,133.9039,133.9039,133.6107,133.815,4412.0
2021-10-11 12:30:00,150.71,151.04,150.68,150.74,4279.0,133.9039,134.1971,133.8772,133.9305,4279.0
2021-10-11 13:00:00,150.7,151.05,150.57,150.72,7410.0,133.895,134.2059,133.7795,133.9127,7410.0
2021-10-11 13:30:00,150.71,150.86,150.6,150.72,3403.0,133.9039,134.0371,133.8061,133.9127,3403.0
2021-10-11 14:00:00,150.7,150.79,150.66,150.66,6503.0,133.895,133.9749,133.8594,133.8594,6503.0
2021-10-11 14:30:00,150.69,150.85,150.65,150.73,6973.0,133.8861,134.0282,133.8505,133.9216,6973.0
2021-10-11 15:00:00,150.77,150.83,150.5,150.71,6537.0,133.9572,134.0105,133.7173,133.9039,6537.0
2021-10-11 15:30:00,150.74,151.26,150.71,151.08,48967.0,133.9305,134.3925,133.9039,134.2326,48967.0
2021-10-12 09:30:00,152.36,152.51,151.03,151.88,13790.0,135.3699,135.5031,134.1882,134.9434,13790.0
2021-10-12 10:00:00,151.7,152.46,151.16,152.4,10573.0,134.7835,135.4587,134.3037,135.4054,10573.0
2021-10-12 10:30:00,152.41,153.06,152.31,152.86,55967.0,135.4143,135.9918,135.3254,135.8141,55967.0
2021-10-12 11:00:00,152.85,153.44,152.63,153.24,20628.0,135.8052,136.3294,135.6097,136.1517,20628.0
2021-10-12 11:30:00,153.33,153.53,153.2,153.52,19426.0,136.2317,136.4094,136.1162,136.4005,19426.0
2021-10-12 12:00:00,153.57,154.16,153.51,153.77,43920.0,136.4449,136.9691,136.3916,136.6226,43920.0
2021-10-12 12:30:00,153.83,154.06,153.44,153.69,71061.0,136.6759,136.8803,136.3294,136.5515,71061.0
2021-10-12 13:00:00,153.8,154.33,153.63,154.07,34127.0,136.6493,137.1202,136.4982,136.8892,34127.0
2021-10-12 13:30:00,154.2,154.29,153.89,154.19,47707.0,137.0047,137.0846,136.7292,136.9958,47707.0
2021-10-12 14:00:00,154.25,154.69,153.95,154.19,60379.0,137.0491,137.44,136.7826,136.9958,60379.0
2021-10-12 14:30:00,154.26,154.52,153.98,154.27,55751.0,137.058,137.289,136.8092,137.0669,55751.0
2021-10-12 15:00:00,154.27,154.33,153.76,154.19,25655.0,137.0669,137.1202,136.6137,136.9958,25655.0
2021-10-12 15:30:00,154.26,154.34,153.4,154.19,162833.0,137.058,137.1291,136.2939,136.9958,162833.0
2021-10-13 09:30:00,154.44,154.78,153.77,154.36,22309.0,137.2179,137.52,136.6226,137.1468,22309.0
2021-10-13 10:00:00,154.11,154.35,153.6,153.6,20232.0,136.9247,137.1379,136.4716,136.4716,20232.0
2021-10-13 10:30:00,153.73,154.66,153.7,154.5,27636.0,136.5871,137.4134,136.5604,137.2712,27636.0
2021-10-13 11:00:00,154.47,154.86,154.45,154.53,10203.0,137.2446,137.5911,137.2268,137.2979,10203.0
2021-10-13 11:30:00,154.49,155.09,154.46,154.87,12769.0,137.2623,137.7954,137.2357,137.6,12769.0
2021-10-13 12:00:00,154.79,154.96,154.72,154.75,15582.0,137.5289,137.6799,137.4667,137.4933,15582.0
2021-10-13 12:30:00,154.69,154.79,154.49,154.68,33026.0,137.44,137.5289,137.2623,137.4311,33026.0
2021-10-13 13:00:00,154.59,154.82,154.5,154.78,11740.0,137.3512,137.5555,137.2712,137.52,11740.0
2021-10-13 13:30:00,154.78,155.3,154.71,155.19,22103.0,137.52,137.982,137.4578,137.8843,22103.0
2021-10-13 14:00:00,155.24,155.52,154.96,155.5,25369.0,137.9287,138.1775,137.6799,138.1597,25369.0
2021-10-13 14:30:00,155.42,155.76,155.14,155.76,60247.0,138.0886,138.3907,137.8399,138.3907,60247.0
2021-10-13 15:00:00,155.77,156.26,155.7,156.11,56190.0,138.3996,138.835,138.3374,138.7017,56190.0
2021-10-13 15:30:00,156.13,156.91,155.97,156.74,149992.0,138.7195,139.4125,138.5773,139.2614,149992.0
2021-10-14 09:30:00,157.62,158.07,156.91,157.86,13397.0,140.0433,140.4431,139.4125,140.2565,13397.0
2021-10-14 10:00:00,157.88,158.83,157.75,158.37,17910.0,140.2743,141.1184,140.1588,140.7097,17910.0
2021-10-14 10:30:00,158.41,158.6,157.35,157.56,30412.0,140.7452,140.914,139.8034,139.99,30412.0
2021-10-14 11:00:00,157.64,157.75,157.38,157.54,20887.0,140.0611,140.1588,139.8301,139.9722,20887.0
2021-10-14 11:30:00,157.56,157.86,157.19,157.54,15476.0,139.99,140.2565,139.6612,139.9722,15476.0
2021-10-14 12:00:00,157.54,158.0,157.54,157.91,13796.0,139.9722,140.3809,139.9722,140.301,13796.0
2021-10-14 12:30:00,157.93,158.17,157.72,158.07,17812.0,140.3187,140.532,140.1321,140.4431,17812.0
2021-10-14 13:00:00,158.1,158.25,157.85,158.19,15653.0,140.4698,140.603,140.2476,140.5497,15653.0
2021-10-14 13:30:00,158.13,158.25,158.1,158.22,10415.0,140.4964,140.603,140.4698,140.5764,10415.0
2021-10-14 14:00:00,158.22,158.22,157.74,157.89,15354.0,140.5764,140.5764,140.1499,140.2832,15354.0
2021-10-14 14:30:00,157.92,158.25,157.77,158.25,24088.0,140.3098,140.603,140.1766,140.603,24088.0
2021-10-14 15:00:00,158.25,158.46,158.06,158.21,36965.0,140.603,140.7896,140.4342,140.5675,36965.0
2021-10-14 15:30:00,158.21,158.48,157.91,158.48,69869.0,140.5675,140.8074,140.301,140.8074,69869.0
2021-10-15 09:30:00,158.63,159.01,157.67,158.94,10233.0,140.9407,141.2783,140.0877,141.2161,10233.0
2021-10-15 10:00:00,158.97,159.39,158.91,159.16,5970.0,141.2428,141.6159,141.1894,141.4116,5970.0
2021-10-15 10:30:00,159.17,159.24,158.73,159.22,10485.0,141.4205,141.4826,141.0295,141.4649,10485.0
2021-10-15 11:00:00,159.23,159.23,158.64,158.74,11784.0,141.4738,141.4738,140.9496,141.0384,11784.0
2021-10-15 11:30:00,158.82,159.43,158.79,159.24,4505.0,141.1095,141.6515,141.0828,141.4826,4505.0
2021-10-15 12:00:00,159.15,159.19,158.72,158.72,14672.0,141.4027,141.4382,141.0206,141.0206,14672.0
2021-10-15 12:30:00,158.75,158.75,158.33,158.38,20816.0,141.0473,141.0473,140.6741,140.7185,20816.0
2021-10-15 13:00:00,158.45,158.6,157.8,157.98,22266.0,140.7807,140.914,140.2032,140.3632,22266.0
2021-10-15 13:30:00,158.03,158.25,157.55,157.55,11755.0,140.4076,140.603,139.9811,139.9811,11755.0
2021-10-15 14:00:00,157.69,157.83,156.89,157.24,17923.0,140.1055,140.2299,139.3947,139.7057,17923.0
2021-10-15 14:30:00,157.09,157.31,156.82,157.01,17834.0,139.5724,139.7679,139.3325,139.5013,17834.0
2021-10-15 15:00:00,156.98,157.05,156.16,156.61,17794.0,139.4747,139.5369,138.7461,139.1459,17794.0
2021-10-15 15:30:00,156.65,157.12,156.57,156.91,47808.0,139.1815,139.5991,139.1104,139.4125,47808.0
2021-10-18 09:30:00,156.56,156.93,155.94,156.93,8126.0,139.1015,139.4302,138.5506,139.4302,8126.0
2021-10-18 10:00:00,157.13,157.74,157.12,157.74,2883.0,139.6079,140.1499,139.5991,140.1499,2883.0
2021-10-18 10:30:00,157.68,158.03,157.65,157.94,3611.0,140.0966,140.4076,140.07,140.3276,3611.0
2021-10-18 11:00:00,157.8,158.08,157.76,157.84,3591.0,140.2032,140.452,140.1677,140.2388,3591.0
2021-10-18 11:30:00,157.8,158.21,157.71,158.16,5711.0,140.2032,140.5675,140.1233,140.5231,5711.0
2021-10-18 12:00:00,158.13,158.14,157.96,157.96,3671.0,140.4964,140.5053,140.3454,140.3454,3671.0
2021-10-18 12:30:00,157.95,158.0,157.55,157.61,3325.0,140.3365,140.3809,139.9811,140.0344,3325.0
2021-10-18 13:00:00,157.64,157.87,157.58,157.8,9866.0,140.0611,140.2654,140.0078,140.2032,9866.0
2021-10-18 13:30:00,157.76,158.25,157.75,158.11,9039.0,140.1677,140.603,140.1588,140.4787,9039.0
2021-10-18 14:00:00,158.16,158.66,158.16,158.6,6304.0,140.5231,140.9673,140.5231,140.914,6304.0
2021-10-18 14:30:00,158.6,159.0,158.53,158.99,9428.0,140.914,141.2694,140.8518,141.2605,9428.0
2021-10-18 15:00:00,158.94,159.04,158.72,158.79,19693.0,141.2161,141.3049,141.0206,141.0828,19693.0
2021-10-18 15:30:00,158.66,159.01,158.16,158.88,85075.0,140.9673,141.2783,140.5231,141.1628,85075.0
2021-10-19 09:30:00,159.43,159.43,158.03,158.37,25295.0,141.6515,141.6515,140.4076,140.7097,25295.0
2021-10-19 10:00:00,158.37,159.1,158.28,158.28,14587.0,140.7097,141.3583,140.6297,140.6297,14587.0
2021-10-19 10:30:00,157.86,157.89,156.97,156.97,21028.0,140.2565,140.2832,139.4658,139.4658,21028.0
2021-10-19 11:00:00,157.03,157.36,156.86,156.86,17561.0,139.5191,139.8123,139.368,139.368,17561.0
2021-10-19 11:30:00,156.81,157.06,156.64,156.84,9916.0,139.3236,139.5457,139.1726,139.3503,9916.0
2021-10-19 12:00:00,156.77,157.19,156.68,157.19,19864.0,139.2881,139.6612,139.2081,139.6612,19864.0
2021-10-19 12:30:00,157.19,157.42,157.07,157.27,13132.0,139.6612,139.8656,139.5546,139.7323,13132.0
2021-10-19 13:00:00,157.2,157.34,156.97,156.97,3923.0,139.6701,139.7945,139.4658,139.4658,3923.0
2021-10-19 13:30:00,156.92,156.92,156.08,156.09,7509.0,139.4214,139.4214,138.675,138.6839,7509.0
2021-10-19 14:00:00,156.09,156.47,156.08,156.47,5604.0,138.6839,139.0215,138.675,139.0215,5604.0
2021-10-19 14:30:00,156.46,156.9,156.39,156.83,9204.0,139.0127,139.4036,138.9505,139.3414,9204.0
2021-10-19 15:00:00,156.85,156.96,156.46,156.46,8387.0,139.3592,139.4569,139.0127,139.0127,8387.0
2021-10-19 15:30:00,156.46,156.59,155.9,156.06,50015.0,139.0127,139.1282,138.5151,138.6573,50015.0
2021-10-20 09:30:00,156.15,157.16,156.09,156.85,7072.0,138.7372,139.6346,138.6839,139.3592,7072.0
2021-10-20 10:00:00,156.8,157.87,156.8,157.87,2848.0,139.3147,140.2654,139.3147,140.2654,2848.0
2021-10-20 10:30:00,157.73,157.82,157.33,157.37,5776.0,140.141,140.221,139.7856,139.8212,5776.0
2021-10-20 11:00:00,157.34,157.39,156.78,156.78,10690.0,139.7945,139.8389,139.297,139.297,10690.0
2021-10-20 11:30:00,156.75,156.94,156.56,156.61,6760.0,139.2703,139.4391,139.1015,139.1459,6760.0
2021-10-20 12:00:00,156.64,156.87,156.64,156.79,6450.0,139.1726,139.3769,139.1726,139.3059,6450.0
2021-10-20 12:30:00,156.86,157.19,156.81,157.11,13357.0,139.368,139.6612,139.3236,139.5902,13357.0
2021-10-20 13:00:00,157.19,157.44,157.06,157.39,13656.0,139.6612,139.8834,139.5457,139.8389,13656.0
2021-10-20 13:30:00,157.36,157.41,156.99,157.08,9570.0,139.8123,139.8567,139.4836,139.5635,9570.0
2021-10-20 14:00:00,157.09,157.29,156.92,156.92,6771.0,139.5724,139.7501,139.4214,139.4214,6771.0
2021-10-20 14:30:00,156.9,157.31,156.9,157.25,13468.0,139.4036,139.7679,139.4036,139.7146,13468.0
2021-10-20 15:00:00,157.25,157.44,157.12,157.14,11446.0,139.7146,139.8834,139.5991,139.6168,11446.0
2021-10-20 15:30:00,157.11,157.99,156.74,157.98,51379.0,139.5902,140.372,139.2614,140.3632,51379.0
2021-10-21 09:30:00,157.74,158.18,157.64,157.84,5624.0,140.1499,140.5409,140.0611,140.2388,5624.0
2021-10-21 10:00:00,157.64,157.75,157.05,157.14,5586.0,140.0611,140.1588,139.5369,139.6168,5586.0
2021-10-21 10:30:00,157.24,157.62,157.06,157.48,7513.0,139.7057,140.0433,139.5457,139.9189,7513.0
2021-10-21 11:00:00,157.65,157.65,157.37,157.54,11801.0,140.07,140.07,139.8212,139.9722,11801.0
2021-10-21 11:30:00,157.81,157.99,157.7,157.82,4536.0,140.2121,140.372,140.1144,140.221,4536.0
2021-10-21 12:00:00,157.78,157.79,157.49,157.68,5203.0,140.1855,140.1943,139.9278,140.0966,5203.0
2021-10-21 12:30:00,157.72,157.79,157.6,157.61,4691.0,140.1321,140.1943,140.0255,140.0344,4691.0
2021-10-21 13:00:00,157.65,158.16,157.65,158.14,7495.0,140.07,140.5231,140.07,140.5053,7495.0
2021-10-21 13:30:00,158.05,158.05,157.5,157.69,5679.0,140.4253,140.4253,139.9367,140.1055,5679.0
2021-10-21 14:00:00,157.72,157.83,157.6,157.71,4450.0,140.1321,140.2299,140.0255,140.1233,4450.0
2021-10-21 14:30:00,157.78,157.84,157.58,157.74,6902.0,140.1855,140.2388,140.0078,140.1499,6902.0
2021-10-21 15:00:00,157.75,157.89,157.63,157.84,7790.0,140.1588,140.2832,140.0522,140.2388,7790.0
2021-10-21 15:30:00,157.8,158.42,157.38,158.28,37670.0,140.2032,140.7541,139.8301,140.6297,37670.0
2021-10-22 09:30:00,158.81,159.82,158.16,158.89,7831.0,141.1006,141.998,140.5231,141.1717,7831.0
2021-10-22 10:00:00,158.82,159.16,158.69,158.95,6119.0,141.1095,141.4116,140.994,141.225,6119.0
2021-10-22 10:30:00,159.01,159.5,159.01,159.37,4610.0,141.2783,141.7137,141.2783,141.5981,4610.0
2021-10-22 11:00:00,159.29,159.29,158.72,159.04,7088.0,141.5271,141.5271,141.0206,141.3049,7088.0
2021-10-22 11:30:00,158.95,159.06,158.45,158.5,4916.0,141.225,141.3227,140.7807,140.8252,4916.0
2021-10-22 12:00:00,158.72,159.19,158.72,159.19,4892.0,141.0206,141.4382,141.0206,141.4382,4892.0
2021-10-22 12:30:00,159.12,159.26,158.93,159.0,9909.0,141.376,141.5004,141.2072,141.2694,9909.0
2021-10-22 13:00:00,159.07,159.21,159.06,159.2,5044.0,141.3316,141.456,141.3227,141.4471,5044.0
2021-10-22 13:30:00,159.25,159.68,159.19,159.4,7459.0,141.4915,141.8736,141.4382,141.6248,7459.0
2021-10-22 14:00:00,159.33,159.61,159.19,159.59,9047.0,141.5626,141.8114,141.4382,141.7936,9047.0
2021-10-22 14:30:00,159.59,159.66,159.39,159.39,7946.0,141.7936,141.8558,141.6159,141.6159,7946.0
2021-10-22 15:00:00,159.38,159.39,159.09,159.3,6319.0,141.607,141.6159,141.3494,141.536,6319.0
2021-10-22 15:30:00,159.4,159.47,158.91,159.05,41026.0,141.6248,141.687,141.1894,141.3138,41026.0
2021-10-25 09:30:00,159.41,159.41,157.76,158.43,12183.0,141.6337,141.6337,140.1677,140.763,12183.0
2021-10-25 10:00:00,158.36,158.72,158.06,158.24,9655.0,140.7008,141.0206,140.4342,140.5942,9655.0
2021-10-25 10:30:00,158.27,158.94,158.17,158.72,11729.0,140.6208,141.2161,140.532,141.0206,11729.0
2021-10-25 11:00:00,158.94,159.1,158.67,158.89,8605.0,141.2161,141.3583,140.9762,141.1717,8605.0
2021-10-25 11:30:00,158.85,159.15,158.7,158.77,6980.0,141.1361,141.4027,141.0029,141.0651,6980.0
2021-10-25 12:00:00,158.72,159.26,158.72,159.26,7213.0,141.0206,141.5004,141.0206,141.5004,7213.0
2021-10-25 12:30:00,159.2,159.24,158.75,158.91,6347.0,141.4471,141.4826,141.0473,141.1894,6347.0
2021-10-25 13:00:00,158.85,159.04,158.63,158.89,21573.0,141.1361,141.3049,140.9407,141.1717,21573.0
2021-10-25 13:30:00,158.91,158.91,158.52,158.64,6011.0,141.1894,141.1894,140.8429,140.9496,6011.0
2021-10-25 14:00:00,158.61,158.64,158.23,158.23,6858.0,140.9229,140.9496,140.5853,140.5853,6858.0
2021-10-25 14:30:00,158.3,158.3,157.68,157.68,7185.0,140.6475,140.6475,140.0966,140.0966,7185.0
2021-10-25 15:00:00,157.67,157.75,157.35,157.53,10772.0,140.0877,140.1588,139.8034,139.9633,10772.0
2021-10-25 15:30:00,157.57,157.9,157.31,157.9,57585.0,139.9989,140.2921,139.7679,140.2921,57585.0
2021-10-26 09:30:00,158.1,158.15,156.73,157.4,16395.0,140.4698,140.5142,139.2525,139.8478,16395.0
2021-10-26 10:00:00,157.33,157.46,156.47,156.83,13746.0,139.7856,139.9011,139.0215,139.3414,13746.0
2021-10-26 10:30:00,156.77,157.9,156.69,157.9,12525.0,139.2881,140.2921,139.217,140.2921,12525.0
2021-10-26 11:00:00,157.85,158.29,157.52,157.52,10328.0,140.2476,140.6386,139.9544,139.9544,10328.0
2021-10-26 11:30:00,157.66,158.31,157.66,158.18,9585.0,140.0788,140.6564,140.0788,140.5409,9585.0
2021-10-26 12:00:00,158.24,158.55,158.24,158.47,8032.0,140.5942,140.8696,140.5942,140.7985,8032.0
2021-10-26 12:30:00,158.47,158.8,158.24,158.78,15033.0,140.7985,141.0917,140.5942,141.0739,15033.0
2021-10-26 13:00:00,158.89,158.89,158.57,158.76,11470.0,141.1717,141.1717,140.8874,141.0562,11470.0
2021-10-26 13:30:00,158.7,158.83,158.57,158.63,13638.0,141.0029,141.1184,140.8874,140.9407,13638.0
2021-10-26 14:00:00,158.65,159.28,158.65,159.22,10321.0,140.9584,141.5182,140.9584,141.4649,10321.0
2021-10-26 14:30:00,159.28,159.5,159.28,159.48,10682.0,141.5182,141.7137,141.5182,141.6959,10682.0
2021-10-26 15:00:00,159.48,159.93,159.36,159.71,11468.0,141.6959,142.0957,141.5893,141.9002,11468.0
2021-10-26 15:30:00,159.71,159.92,159.21,159.29,64117.0,141.9002,142.0868,141.456,141.5271,64117.0
2021-10-27 09:30:00,159.65,159.67,158.69,159.26,35432.0,141.8469,141.8647,140.994,141.5004,35432.0
2021-10-27 10:00:00,159.22,159.37,158.57,158.57,45428.0,141.4649,141.5981,140.8874,140.8874,45428.0
2021-10-27 10:30:00,158.65,159.34,158.61,159.22,16437.0,140.9584,141.5715,140.9229,141.4649,16437.0
2021-10-27 11:00:00,159.29,159.52,159.09,159.28,43405.0,141.5271,141.7314,141.3494,141.5182,43405.0
2021-10-27 11:30:00,159.2,159.56,159.07,159.31,21172.0,141.4471,141.767,141.3316,141.5448,21172.0
2021-10-27 12:00:00,159.34,159.34,158.93,158.93,7298.0,141.5715,141.5715,141.2072,141.2072,7298.0
2021-10-27 12:30:00,158.82,158.83,158.45,158.64,14326.0,141.1095,141.1184,140.7807,140.9496,14326.0
2021-10-27 13:00:00,158.7,159.08,158.65,159.08,8640.0,141.0029,141.3405,140.9584,141.3405,8640.0
2021-10-27 13:30:00,159.01,159.24,158.79,159.24,12215.0,141.2783,141.4826,141.0828,141.4826,12215.0
2021-10-27 14:00:00,159.24,159.71,159.24,159.58,10301.0,141.4826,141.9002,141.4826,141.7847,10301.0
2021-10-27 14:30:00,159.59,159.61,158.93,159.31,22606.0,141.7936,141.8114,141.2072,141.5448,22606.0
2021-10-27 15:00:00,159.34,159.66,159.11,159.64,17929.0,141.5715,141.8558,141.3671,141.838,17929.0
2021-10-27 15:30:00,159.54,159.76,159.25,159.4,60131.0,141.7492,141.9447,141.4915,141.6248,60131.0
2021-10-28 09:30:00,160.04,162.95,160.04,162.64,21147.0,142.1934,144.7789,142.1934,144.5035,21147.0
2021-10-28 10:00:00,162.83,162.99,162.1,162.31,35276.0,144.6723,144.8145,144.0237,144.2103,35276.0
2021-10-28 10:30:00,162.34,162.84,162.22,162.34,16485.0,144.237,144.6812,144.1303,144.237,16485.0
2021-10-28 11:00:00,162.28,162.73,162.28,162.37,14056.0,144.1836,144.5835,144.1836,144.2636,14056.0
2021-10-28 11:30:00,162.28,162.34,161.12,161.16,9642.0,144.1836,144.237,143.153,143.1885,9642.0
2021-10-28 12:00:00,161.21,161.37,161.02,161.36,19279.0,143.233,143.3751,143.0642,143.3662,19279.0
2021-10-28 12:30:00,161.36,161.51,161.04,161.22,14889.0,143.3662,143.4995,143.0819,143.2419,14889.0
2021-10-28 13:00:00,161.22,161.57,161.21,161.39,10082.0,143.2419,143.5528,143.233,143.3929,10082.0
2021-10-28 13:30:00,161.41,161.81,161.41,161.61,13587.0,143.4107,143.7661,143.4107,143.5884,13587.0
2021-10-28 14:00:00,161.61,162.13,161.59,162.13,14191.0,143.5884,144.0504,143.5706,144.0504,14191.0
2021-10-28 14:30:00,162.14,162.2,161.95,162.11,26369.0,144.0593,144.1126,143.8904,144.0326,26369.0
2021-10-28 15:00:00,162.12,162.16,161.36,161.49,24096.0,144.0415,144.077,143.3662,143.4817,24096.0
2021-10-28 15:30:00,161.52,162.95,161.34,162.85,90364.0,143.5084,144.7789,143.3485,144.6901,90364.0
2021-10-29 09:30:00,162.85,164.24,160.83,162.31,12534.0,144.6901,145.9251,142.8953,144.2103,12534.0
2021-10-29 10:00:00,162.37,162.89,161.69,161.95,8433.0,144.2636,144.7256,143.6594,143.8904,8433.0
2021-10-29 10:30:00,161.86,161.86,160.1,160.66,12544.0,143.8105,143.8105,142.2467,142.7443,12544.0
2021-10-29 11:00:00,160.74,161.44,160.4,161.44,15046.0,142.8154,143.4373,142.5133,143.4373,15046.0
2021-10-29 11:30:00,161.51,162.15,161.51,162.11,11145.0,143.4995,144.0681,143.4995,144.0326,11145.0
2021-10-29 12:00:00,162.15,162.67,162.12,162.55,7110.0,144.0681,144.5302,144.0415,144.4235,7110.0
2021-10-29 12:30:00,162.59,162.62,162.19,162.56,4843.0,144.4591,144.4857,144.1037,144.4324,4843.0
2021-10-29 13:00:00,162.58,162.64,162.17,162.21,5862.0,144.4502,144.5035,144.0859,144.1215,5862.0
2021-10-29 13:30:00,162.3,162.41,161.91,162.01,6522.0,144.2014,144.2991,143.8549,143.9438,6522.0
2021-10-29 14:00:00,161.99,162.29,161.96,162.12,9305.0,143.926,144.1925,143.8993,144.0415,9305.0
2021-10-29 14:30:00,162.12,162.76,162.07,162.56,13912.0,144.0415,144.6101,143.9971,144.4324,13912.0
2021-10-29 15:00:00,162.61,162.66,161.35,162.13,24294.0,144.4768,144.5213,143.3574,144.0504,24294.0
2021-10-29 15:30:00,162.12,163.52,161.98,163.22,147473.0,144.0415,145.2854,143.9171,145.0188,147473.0
2021-11-01 09:30:00,163.32,163.64,160.33,160.44,18977.0,145.1077,145.392,142.4511,142.5488,18977.0
2021-11-01 10:00:00,160.37,160.37,158.73,159.15,31093.0,142.4866,142.4866,141.0295,141.4027,31093.0
2021-11-01 10:30:00,159.0,159.0,157.58,158.13,16035.0,141.2694,141.2694,140.0078,140.4964,16035.0
2021-11-01 11:00:00,158.2,159.15,158.06,158.81,17346.0,140.5586,141.4027,140.4342,141.1006,17346.0
2021-11-01 11:30:00,158.82,159.17,158.15,158.47,19343.0,141.1095,141.4205,140.5142,140.7985,19343.0
2021-11-01 12:00:00,158.36,158.74,158.2,158.64,11049.0,140.7008,141.0384,140.5586,140.9496,11049.0
2021-11-01 12:30:00,158.75,159.32,158.75,159.26,11167.0,141.0473,141.5537,141.0473,141.5004,11167.0
2021-11-01 13:00:00,159.26,159.84,159.18,159.74,17041.0,141.5004,142.0157,141.4293,141.9269,17041.0
2021-11-01 13:30:00,159.74,159.76,159.46,159.52,10351.0,141.9269,141.9447,141.6781,141.7314,10351.0
2021-11-01 14:00:00,159.56,159.72,159.37,159.37,10008.0,141.767,141.9091,141.5981,141.5981,10008.0
2021-11-01 14:30:00,159.31,160.6,159.31,160.6,10762.0,141.5448,142.691,141.5448,142.691,10762.0
2021-11-01 15:00:00,160.6,161.04,160.53,160.98,19666.0,142.691,143.0819,142.6288,143.0286,19666.0
2021-11-01 15:30:00,160.92,162.07,160.86,161.49,91524.0,142.9753,143.9971,142.922,143.4817,91524.0
2021-11-02 09:30:00,161.95,161.96,160.86,161.17,18788.0,143.8904,143.8993,142.922,143.1974,18788.0
2021-11-02 10:00:00,161.05,161.19,160.41,160.88,15604.0,143.0908,143.2152,142.5222,142.9398,15604.0
2021-11-02 10:30:00,160.91,160.91,160.01,160.25,19843.0,142.9664,142.9664,142.1668,142.38,19843.0
2021-11-02 11:00:00,160.25,160.66,160.21,160.64,18882.0,142.38,142.7443,142.3445,142.7265,18882.0
2021-11-02 11:30:00,160.64,160.83,160.28,160.54,15621.0,142.7265,142.8953,142.4067,142.6377,15621.0
2021-11-02 12:00:00,160.48,160.64,160.29,160.64,16241.0,142.5844,142.7265,142.4156,142.7265,16241.0
2021-11-02 12:30:00,160.65,160.97,160.59,160.81,19823.0,142.7354,143.0197,142.6821,142.8776,19823.0
2021-11-02 13:00:00,160.86,161.64,160.78,161.64,12530.0,142.922,143.615,142.8509,143.615,12530.0
2021-11-02 13:30:00,161.56,162.23,161.38,162.23,15079.0,143.5439,144.1392,143.384,144.1392,15079.0
2021-11-02 14:00:00,162.23,162.55,162.17,162.53,10800.0,144.1392,144.4235,144.0859,144.4058,10800.0
2021-11-02 14:30:00,162.57,162.8,162.46,162.57,15830.0,144.4413,144.6457,144.3436,144.4413,15830.0
2021-11-02 15:00:00,162.52,162.52,161.55,161.91,17218.0,144.3969,144.3969,143.5351,143.8549,17218.0
2021-11-02 15:30:00,161.87,161.87,161.26,161.57,68830.0,143.8194,143.8194,143.2774,143.5528,68830.0
2021-11-03 09:30:00,162.34,164.2,161.86,163.92,33093.0,144.237,145.8895,143.8105,145.6408,33093.0
2021-11-03 10:00:00,163.74,163.84,162.6,163.34,19709.0,145.4808,145.5697,144.468,145.1254,19709.0
2021-11-03 10:30:00,163.2,163.58,162.93,162.93,14633.0,145.0011,145.3387,144.7612,144.7612,14633.0
2021-11-03 11:00:00,162.88,163.06,162.59,162.98,12593.0,144.7167,144.8767,144.4591,144.8056,12593.0
2021-11-03 11:30:00,163.0,163.0,162.4,162.41,13741.0,144.8234,144.8234,144.2903,144.2991,13741.0
2021-11-03 12:00:00,162.51,163.05,162.49,162.94,21246.0,144.388,144.8678,144.3702,144.77,21246.0
2021-11-03 12:30:00,162.91,163.06,162.71,162.89,11978.0,144.7434,144.8767,144.5657,144.7256,11978.0
2021-11-03 13:00:00,162.89,163.29,162.83,163.24,19947.0,144.7256,145.081,144.6723,145.0366,19947.0
2021-11-03 13:30:00,163.25,163.46,162.94,163.1,18777.0,145.0455,145.2321,144.77,144.9122,18777.0
2021-11-03 14:00:00,162.94,163.57,162.94,163.28,21272.0,144.77,145.3298,144.77,145.0721,21272.0
2021-11-03 14:30:00,163.34,163.58,162.98,163.39,24211.0,145.1254,145.3387,144.8056,145.1699,24211.0
2021-11-03 15:00:00,163.35,163.41,162.77,163.2,20118.0,145.1343,145.1876,144.619,145.0011,20118.0
2021-11-03 15:30:00,163.2,163.78,162.94,163.33,98586.0,145.0011,145.5164,144.77,145.1166,98586.0
2021-11-04 09:30:00,163.32,163.32,161.93,162.72,24367.0,145.1077,145.1077,143.8727,144.5746,24367.0
2021-11-04 10:00:00,162.72,163.1,162.2,162.53,32306.0,144.5746,144.9122,144.1126,144.4058,32306.0
2021-11-04 10:30:00,162.56,162.84,162.29,162.5,42146.0,144.4324,144.6812,144.1925,144.3791,42146.0
2021-11-04 11:00:00,162.47,163.0,162.47,162.75,16713.0,144.3525,144.8234,144.3525,144.6012,16713.0
2021-11-04 11:30:00,162.62,162.85,162.3,162.55,11316.0,144.4857,144.6901,144.2014,144.4235,11316.0
2021-11-04 12:00:00,162.56,162.65,162.32,162.5,17039.0,144.4324,144.5124,144.2192,144.3791,17039.0
2021-11-04 12:30:00,162.47,162.5,162.12,162.49,7781.0,144.3525,144.3791,144.0415,144.3702,7781.0
2021-11-04 13:00:00,162.5,162.53,162.03,162.11,15016.0,144.3791,144.4058,143.9615,144.0326,15016.0
2021-11-04 13:30:00,162.12,162.12,161.59,161.66,16108.0,144.0415,144.0415,143.5706,143.6328,16108.0
2021-11-04 14:00:00,161.63,161.73,160.13,160.2,25059.0,143.6061,143.695,142.2734,142.3356,25059.0
2021-11-04 14:30:00,160.02,160.35,159.71,159.93,15360.0,142.1757,142.4689,141.9002,142.0957,15360.0
2021-11-04 15:00:00,160.08,160.61,160.08,160.15,13751.0,142.229,142.6999,142.229,142.2912,13751.0
2021-11-04 15:30:00,160.12,160.66,159.89,160.47,64675.0,142.2645,142.7443,142.0602,142.5755,64675.0
2021-11-05 09:30:00,160.73,161.78,160.73,161.2,20333.0,142.8065,143.7394,142.8065,143.2241,20333.0
2021-11-05 10:00:00,161.19,161.69,160.28,160.37,21320.0,143.2152,143.6594,142.4067,142.4866,21320.0
2021-11-05 10:30:00,160.36,160.88,160.09,160.59,10465.0,142.4778,142.9398,142.2379,142.6821,10465.0
2021-11-05 11:00:00,160.5,160.6,159.95,160.49,7036.0,142.6021,142.691,142.1135,142.5933,7036.0
2021-11-05 11:30:00,160.42,160.83,160.38,160.56,2758.0,142.5311,142.8953,142.4955,142.6554,2758.0
2021-11-05 12:00:00,160.5,160.79,160.45,160.68,4449.0,142.6021,142.8598,142.5577,142.7621,4449.0
2021-11-05 12:30:00,160.81,161.02,160.78,160.88,3528.0,142.8776,143.0642,142.8509,142.9398,3528.0
2021-11-05 13:00:00,160.9,161.14,160.84,161.06,3892.0,142.9575,143.1708,142.9042,143.0997,3892.0
2021-11-05 13:30:00,160.96,161.14,160.6,160.93,7597.0,143.0108,143.1708,142.691,142.9842,7597.0
2021-11-05 14:00:00,160.85,161.41,160.84,161.41,10892.0,142.9131,143.4107,142.9042,143.4107,10892.0
2021-11-05 14:30:00,161.41,161.52,161.28,161.48,3797.0,143.4107,143.5084,143.2952,143.4729,3797.0
2021-11-05 15:00:00,161.52,161.63,161.38,161.42,8528.0,143.5084,143.6061,143.384,143.4195,8528.0
2021-11-05 15:30:00,161.44,161.86,161.22,161.38,31720.0,143.4373,143.8105,143.2419,143.384,31720.0
2021-11-08 09:30:00,161.77,162.31,159.93,160.25,7600.0,143.7305,144.2103,142.0957,142.38,7600.0
2021-11-08 10:00:00,159.94,160.93,159.89,160.79,4453.0,142.1046,142.9842,142.0602,142.8598,4453.0
2021-11-08 10:30:00,160.72,160.91,160.4,160.47,5392.0,142.7976,142.9664,142.5133,142.5755,5392.0
2021-11-08 11:00:00,160.55,161.15,160.46,160.91,4337.0,142.6466,143.1797,142.5666,142.9664,4337.0
2021-11-08 11:30:00,161.04,161.23,160.96,161.2,4938.0,143.0819,143.2507,143.0108,143.2241,4938.0
2021-11-08 12:00:00,161.17,161.24,160.95,161.17,2517.0,143.1974,143.2596,143.002,143.1974,2517.0
2021-11-08 12:30:00,161.08,161.19,160.79,160.79,4484.0,143.1175,143.2152,142.8598,142.8598,4484.0
2021-11-08 13:00:00,160.94,161.14,160.86,161.12,5001.0,142.9931,143.1708,142.922,143.153,5001.0
2021-11-08 13:30:00,161.06,161.21,161.0,161.18,4031.0,143.0997,143.233,143.0464,143.2063,4031.0
2021-11-08 14:00:00,161.17,161.41,161.15,161.41,7453.0,143.1974,143.4107,143.1797,143.4107,7453.0
2021-11-08 14:30:00,161.51,161.8,161.51,161.72,4069.0,143.4995,143.7572,143.4995,143.6861,4069.0
2021-11-08 15:00:00,161.75,161.93,161.63,161.74,6390.0,143.7127,143.8727,143.6061,143.7039,6390.0
2021-11-08 15:30:00,161.7,162.0,161.38,161.85,37084.0,143.6683,143.9349,143.384,143.8016,37084.0
2021-11-09 09:30:00,162.35,162.84,161.33,162.19,8865.0,144.2458,144.6812,143.3396,144.1037,8865.0
2021-11-09 10:00:00,161.99,162.6,161.57,162.26,14400.0,143.926,144.468,143.5528,144.1659,14400.0
2021-11-09 10:30:00,162.28,162.42,161.78,162.02,2721.0,144.1836,144.308,143.7394,143.9526,2721.0
2021-11-09 11:00:00,162.0,162.15,161.67,161.78,5524.0,143.9349,144.0681,143.6417,143.7394,5524.0
2021-11-09 11:30:00,161.86,162.14,161.8,162.04,6024.0,143.8105,144.0593,143.7572,143.9704,6024.0
2021-11-09 12:00:00,162.03,162.61,162.03,162.61,13126.0,143.9615,144.4768,143.9615,144.4768,13126.0
2021-11-09 12:30:00,162.59,162.65,162.46,162.46,4436.0,144.4591,144.5124,144.3436,144.3436,4436.0
2021-11-09 13:00:00,162.52,162.69,162.42,162.69,9075.0,144.3969,144.5479,144.308,144.5479,9075.0
2021-11-09 13:30:00,162.6,163.05,162.59,162.95,6375.0,144.468,144.8678,144.4591,144.7789,6375.0
2021-11-09 14:00:00,162.93,162.95,162.54,162.76,5160.0,144.7612,144.7789,144.4147,144.6101,5160.0
2021-11-09 14:30:00,162.73,162.95,162.65,162.75,3503.0,144.5835,144.7789,144.5124,144.6012,3503.0
2021-11-09 15:00:00,162.85,162.9,162.36,162.48,5569.0,144.6901,144.7345,144.2547,144.3613,5569.0
2021-11-09 15:30:00,162.39,163.11,162.22,162.95,48428.0,144.2814,144.9211,144.1303,144.7789,48428.0
2021-11-10 09:30:00,162.6,163.63,162.6,163.41,19380.0,144.468,145.3831,144.468,145.1876,19380.0
2021-11-10 10:00:00,163.25,163.82,163.16,163.3,12323.0,145.0455,145.5519,144.9655,145.0899,12323.0
2021-11-10 10:30:00,163.36,163.54,163.06,163.06,10842.0,145.1432,145.3031,144.8767,144.8767,10842.0
2021-11-10 11:00:00,163.09,163.66,162.97,163.56,12440.0,144.9033,145.4098,144.7967,145.3209,12440.0
2021-11-10 11:30:00,163.64,163.78,163.18,163.64,10366.0,145.392,145.5164,144.9833,145.392,10366.0
2021-11-10 12:00:00,163.67,164.04,163.53,164.04,12127.0,145.4186,145.7474,145.2943,145.7474,12127.0
2021-11-10 12:30:00,164.1,164.43,164.0,164.37,16595.0,145.8007,146.0939,145.7118,146.0406,16595.0
2021-11-10 13:00:00,164.39,164.75,164.17,164.36,24887.0,146.0584,146.3782,145.8629,146.0317,24887.0
2021-11-10 13:30:00,164.36,164.72,164.28,164.56,12495.0,146.0317,146.3516,145.9606,146.2094,12495.0
2021-11-10 14:00:00,164.54,164.59,164.12,164.12,18741.0,146.1916,146.2361,145.8185,145.8185,18741.0
2021-11-10 14:30:00,164.19,164.46,163.98,164.46,20909.0,145.8807,146.1205,145.6941,146.1205,20909.0
2021-11-10 15:00:00,164.43,164.83,164.35,164.8,29667.0,146.0939,146.4493,146.0228,146.4226,29667.0
2021-11-10 15:30:00,164.83,164.94,164.43,164.57,115463.0,146.4493,146.547,146.0939,146.2183,115463.0
2021-11-11 09:30:00,164.81,166.09,163.39,165.04,32057.0,146.4315,147.5688,145.1699,146.6359,32057.0
2021-11-11 10:00:00,165.03,165.5,164.9,165.4,15969.0,146.627,147.0446,146.5115,146.9557,15969.0
2021-11-11 10:30:00,165.44,165.73,165.11,165.2,23134.0,146.9913,147.2489,146.6981,146.778,23134.0
2021-11-11 11:00:00,165.28,165.29,164.76,164.9,19095.0,146.8491,146.858,146.3871,146.5115,19095.0
2021-11-11 11:30:00,165.03,165.59,165.0,165.53,10805.0,146.627,147.1245,146.6003,147.0712,10805.0
2021-11-11 12:00:00,165.6,165.88,165.43,165.74,16983.0,147.1334,147.3822,146.9824,147.2578,16983.0
2021-11-11 12:30:00,165.79,165.95,165.64,165.65,11748.0,147.3022,147.4444,147.169,147.1778,11748.0
2021-11-11 13:00:00,165.65,165.75,165.08,165.46,19701.0,147.1778,147.2667,146.6714,147.009,19701.0
2021-11-11 13:30:00,165.41,165.85,165.31,165.74,11686.0,146.9646,147.3555,146.8758,147.2578,11686.0
2021-11-11 14:00:00,165.75,165.82,165.48,165.56,14251.0,147.2667,147.3289,147.0268,147.0979,14251.0
2021-11-11 14:30:00,165.56,165.85,165.56,165.69,12373.0,147.0979,147.3555,147.0979,147.2134,12373.0
2021-11-11 15:00:00,165.71,165.9,165.56,165.71,14794.0,147.2312,147.4,147.0979,147.2312,14794.0
2021-11-11 15:30:00,165.66,166.39,165.48,166.33,101974.0,147.1867,147.8353,147.0268,147.782,101974.0
2021-11-12 09:30:00,166.68,167.33,166.43,167.08,10751.0,148.093,148.6705,147.8709,148.4484,10751.0
2021-11-12 10:00:00,167.15,167.21,166.44,166.44,9794.0,148.5106,148.5639,147.8798,147.8798,9794.0
2021-11-12 10:30:00,166.47,166.48,165.89,166.17,17872.0,147.9064,147.9153,147.3911,147.6399,17872.0
2021-11-12 11:00:00,166.19,166.26,165.73,165.79,30454.0,147.6576,147.7198,147.2489,147.3022,30454.0
2021-11-12 11:30:00,165.83,166.3,165.83,166.24,4314.0,147.3378,147.7554,147.3378,147.7021,4314.0
2021-11-12 12:00:00,166.27,166.57,166.1,166.57,9885.0,147.7287,147.9953,147.5777,147.9953,9885.0
2021-11-12 12:30:00,166.64,166.64,166.27,166.41,7472.0,148.0574,148.0574,147.7287,147.8531,7472.0
2021-11-12 13:00:00,166.35,166.37,166.01,166.09,28809.0,147.7998,147.8176,147.4977,147.5688,28809.0
2021-11-12 13:30:00,166.13,166.3,165.94,166.05,10190.0,147.6043,147.7554,147.4355,147.5332,10190.0
2021-11-12 14:00:00,166.0,166.0,165.59,165.7,7463.0,147.4888,147.4888,147.1245,147.2223,7463.0
2021-11-12 14:30:00,165.67,166.09,165.62,165.94,9783.0,147.1956,147.5688,147.1512,147.4355,9783.0
2021-11-12 15:00:00,166.01,166.23,165.83,166.14,16023.0,147.4977,147.6932,147.3378,147.6132,16023.0
2021-11-12 15:30:00,166.18,166.39,165.01,165.62,88890.0,147.6487,147.8353,146.6092,147.1512,88890.0
2021-11-15 09:30:00,165.3,166.03,164.66,165.24,7674.0,146.8669,147.5155,146.2982,146.8136,7674.0
2021-11-15 10:00:00,165.2,166.32,165.1,166.16,5523.0,146.778,147.7731,146.6892,147.631,5523.0
2021-11-15 10:30:00,166.2,166.2,165.41,165.67,12990.0,147.6665,147.6665,146.9646,147.1956,12990.0
2021-11-15 11:00:00,165.67,166.04,165.59,166.04,6590.0,147.1956,147.5244,147.1245,147.5244,6590.0
2021-11-15 11:30:00,165.97,166.24,165.89,166.03,9481.0,147.4622,147.7021,147.3911,147.5155,9481.0
2021-11-15 12:00:00,165.95,166.53,165.84,166.5,8007.0,147.4444,147.9597,147.3467,147.9331,8007.0
2021-11-15 12:30:00,166.53,166.6,166.36,166.6,4509.0,147.9597,148.0219,147.8087,148.0219,4509.0
2021-11-15 13:00:00,166.64,166.92,166.64,166.9,3146.0,148.0574,148.3062,148.0574,148.2885,3146.0
2021-11-15 13:30:00,166.9,167.2,166.76,167.2,2649.0,148.2885,148.555,148.1641,148.555,2649.0
2021-11-15 14:00:00,167.28,167.49,167.27,167.39,10394.0,148.6261,148.8127,148.6172,148.7238,10394.0
2021-11-15 14:30:00,167.48,167.82,167.33,167.79,10750.0,148.8038,149.1059,148.6705,149.0792,10750.0
2021-11-15 15:00:00,167.75,167.84,167.35,167.36,26425.0,149.0437,149.1236,148.6883,148.6972,26425.0
2021-11-15 15:30:00,167.38,167.95,167.01,167.95,75953.0,148.7149,149.2214,148.3862,149.2214,75953.0
2021-11-16 09:30:00,167.93,167.93,166.75,167.28,10737.0,149.2036,149.2036,148.1552,148.6261,10737.0
2021-11-16 10:00:00,167.3,167.59,167.13,167.4,11284.0,148.6439,148.9015,148.4928,148.7327,11284.0
2021-11-16 10:30:00,167.42,167.49,166.44,166.47,12306.0,148.7505,148.8127,147.8798,147.9064,12306.0
2021-11-16 11:00:00,166.55,166.6,165.27,165.45,5354.0,147.9775,148.0219,146.8402,147.0001,5354.0
2021-11-16 11:30:00,165.46,165.56,165.07,165.26,10660.0,147.009,147.0979,146.6625,146.8313,10660.0
2021-11-16 12:00:00,165.41,165.41,164.49,164.53,8030.0,146.9646,146.9646,146.1472,146.1827,8030.0
2021-11-16 12:30:00,164.7,165.98,164.7,165.74,7140.0,146.3338,147.471,146.3338,147.2578,7140.0
2021-11-16 13:00:00,165.84,165.84,165.6,165.82,3551.0,147.3467,147.3467,147.1334,147.3289,3551.0
2021-11-16 13:30:00,165.88,165.94,165.52,165.59,19492.0,147.3822,147.4355,147.0623,147.1245,19492.0
2021-11-16 14:00:00,165.68,165.87,165.53,165.63,5058.0,147.2045,147.3733,147.0712,147.1601,5058.0
2021-11-16 14:30:00,165.72,165.8,165.24,165.24,4501.0,147.24,147.3111,146.8136,146.8136,4501.0
2021-11-16 15:00:00,165.35,165.55,165.11,165.19,8436.0,146.9113,147.089,146.6981,146.7691,8436.0
2021-11-16 15:30:00,165.23,165.5,164.88,165.04,73762.0,146.8047,147.0446,146.4937,146.6359,73762.0
2021-11-17 09:30:00,164.87,164.87,162.96,162.96,7576.0,146.4848,146.4848,144.7878,144.7878,7576.0
2021-11-17 10:00:00,163.01,163.25,162.22,162.55,13005.0,144.8322,145.0455,144.1303,144.4235,13005.0
2021-11-17 10:30:00,162.34,162.55,160.53,160.53,14846.0,144.237,144.4235,142.6288,142.6288,14846.0
2021-11-17 11:00:00,160.62,161.95,160.62,161.51,14052.0,142.7088,143.8904,142.7088,143.4995,14052.0
2021-11-17 11:30:00,161.55,162.49,161.55,162.18,17044.0,143.5351,144.3702,143.5351,144.0948,17044.0
2021-11-17 12:00:00,162.24,163.11,162.1,162.83,28893.0,144.1481,144.9211,144.0237,144.6723,28893.0
2021-11-17 12:30:00,162.88,163.49,162.88,163.37,35988.0,144.7167,145.2587,144.7167,145.1521,35988.0
2021-11-17 13:00:00,163.36,164.32,163.22,164.09,33840.0,145.1432,145.9962,145.0188,145.7918,33840.0
2021-11-17 13:30:00,164.2,164.5,164.06,164.34,13560.0,145.8895,146.1561,145.7652,146.0139,13560.0
2021-11-17 14:00:00,164.33,164.72,164.28,164.72,12640.0,146.005,146.3516,145.9606,146.3516,12640.0
2021-11-17 14:30:00,164.82,165.41,164.82,165.31,10808.0,146.4404,146.9646,146.4404,146.8758,10808.0
2021-11-17 15:00:00,165.3,165.68,165.23,165.64,14246.0,146.8669,147.2045,146.8047,147.169,14246.0
2021-11-17 15:30:00,165.61,166.55,165.42,166.5,62941.0,147.1423,147.9775,146.9735,147.9331,62941.0
2021-11-18 09:30:00,167.07,167.07,165.7,165.88,26853.0,148.4395,148.4395,147.2223,147.3822,26853.0
2021-11-18 10:00:00,165.9,166.21,165.48,166.11,29286.0,147.4,147.6754,147.0268,147.5866,29286.0
2021-11-18 10:30:00,166.11,166.38,165.87,166.0,17196.0,147.5866,147.8264,147.3733,147.4888,17196.0
2021-11-18 11:00:00,166.02,166.03,165.74,165.99,12641.0,147.5066,147.5155,147.2578,147.4799,12641.0
2021-11-18 11:30:00,166.01,166.09,165.78,166.03,26280.0,147.4977,147.5688,147.2934,147.5155,26280.0
2021-11-18 12:00:00,165.97,166.14,165.9,166.02,41658.0,147.4622,147.6132,147.4,147.5066,41658.0
2021-11-18 12:30:00,166.02,166.03,165.71,165.81,11352.0,147.5066,147.5155,147.2312,147.32,11352.0
2021-11-18 13:00:00,165.84,166.11,165.78,165.8,20287.0,147.3467,147.5866,147.2934,147.3111,20287.0
2021-11-18 13:30:00,165.77,166.06,165.73,165.89,41258.0,147.2845,147.5421,147.2489,147.3911,41258.0
2021-11-18 14:00:00,165.91,165.91,165.61,165.62,8841.0,147.4089,147.4089,147.1423,147.1512,8841.0
2021-11-18 14:30:00,165.72,166.02,165.67,166.02,10553.0,147.24,147.5066,147.1956,147.5066,10553.0
2021-11-18 15:00:00,166.01,166.02,165.64,165.76,16629.0,147.4977,147.5066,147.169,147.2756,16629.0
2021-11-18 15:30:00,165.71,165.82,164.83,165.73,84230.0,147.2312,147.3289,146.4493,147.2489,84230.0
2021-11-19 09:30:00,165.41,165.85,165.03,165.49,14165.0,146.9646,147.3555,146.627,147.0357,14165.0
2021-11-19 10:00:00,165.7,166.5,165.45,166.32,52393.0,147.2223,147.9331,147.0001,147.7731,52393.0
2021-11-19 10:30:00,166.31,166.48,166.17,166.32,21271.0,147.7642,147.9153,147.6399,147.7731,21271.0
2021-11-19 11:00:00,166.38,166.64,166.38,166.38,15711.0,147.8264,148.0574,147.8264,147.8264,15711.0
2021-11-19 11:30:00,166.37,166.44,164.37,164.44,9221.0,147.8176,147.8798,146.0406,146.1028,9221.0
2021-11-19 12:00:00,164.5,165.36,164.46,165.22,5515.0,146.1561,146.9202,146.1205,146.7958,5515.0
2021-11-19 12:30:00,165.41,165.8,165.37,165.71,8197.0,146.9646,147.3111,146.9291,147.2312,8197.0
2021-11-19 13:00:00,165.69,165.8,165.48,165.68,8097.0,147.2134,147.3111,147.0268,147.2045,8097.0
2021-11-19 13:30:00,165.48,165.6,165.3,165.55,3236.0,147.0268,147.1334,146.8669,147.089,3236.0
2021-11-19 14:00:00,165.75,165.86,165.66,165.79,13532.0,147.2667,147.3644,147.1867,147.3022,13532.0
2021-11-19 14:30:00,165.81,165.84,165.58,165.72,9393.0,147.32,147.3467,147.1157,147.24,9393.0
2021-11-19 15:00:00,165.75,166.27,165.65,166.0,29700.0,147.2667,147.7287,147.1778,147.4888,29700.0
2021-11-19 15:30:00,166.05,166.58,165.8,166.26,113084.0,147.5332,148.0041,147.3111,147.7198,113084.0
2021-11-22 09:30:00,166.24,166.24,164.75,165.47,15459.0,147.7021,147.7021,146.3782,147.0179,15459.0
2021-11-22 10:00:00,165.61,166.93,165.61,166.07,17978.0,147.1423,148.3151,147.1423,147.551,17978.0
2021-11-22 10:30:00,166.08,166.48,166.04,166.24,15060.0,147.5599,147.9153,147.5244,147.7021,15060.0
2021-11-22 11:00:00,166.18,166.5,166.05,166.47,15825.0,147.6487,147.9331,147.5332,147.9064,15825.0
2021-11-22 11:30:00,166.54,166.8,165.99,166.03,12690.0,147.9686,148.1996,147.4799,147.5155,12690.0
2021-11-22 12:00:00,166.0,166.54,165.92,166.33,14935.0,147.4888,147.9686,147.4177,147.782,14935.0
2021-11-22 12:30:00,166.25,166.71,166.15,166.71,10670.0,147.7109,148.1196,147.6221,148.1196,10670.0
2021-11-22 13:00:00,166.87,167.05,166.51,166.59,6244.0,148.2618,148.4217,147.9419,148.013,6244.0
2021-11-22 13:30:00,166.56,166.98,166.56,166.97,11544.0,147.9864,148.3595,147.9864,148.3506,11544.0
2021-11-22 14:00:00,166.95,167.24,166.84,167.05,11273.0,148.3329,148.5905,148.2351,148.4217,11273.0
2021-11-22 14:30:00,167.15,167.36,167.07,167.21,13171.0,148.5106,148.6972,148.4395,148.5639,13171.0
2021-11-22 15:00:00,167.23,167.68,167.16,167.51,38572.0,148.5817,148.9815,148.5195,148.8304,38572.0
2021-11-22 15:30:00,167.53,167.66,166.31,166.46,98625.0,148.8482,148.9637,147.7642,147.8975,98625.0
2021-11-23 09:30:00,166.1,167.14,165.42,167.06,19772.0,147.5777,148.5017,146.9735,148.4306,19772.0
2021-11-23 10:00:00,167.13,168.28,166.91,167.04,18282.0,148.4928,149.5146,148.2973,148.4128,18282.0
2021-11-23 10:30:00,167.27,167.91,167.27,167.5,15383.0,148.6172,149.1858,148.6172,148.8215,15383.0
2021-11-23 11:00:00,167.53,167.54,167.1,167.29,19449.0,148.8482,148.8571,148.4662,148.635,19449.0
2021-11-23 11:30:00,167.33,168.56,167.22,168.16,35916.0,148.6705,149.7633,148.5728,149.4079,35916.0
2021-11-23 12:00:00,168.1,168.32,167.67,168.27,16303.0,149.3546,149.5501,148.9726,149.5057,16303.0
2021-11-23 12:30:00,168.15,168.15,167.51,167.58,9853.0,149.3991,149.3991,148.8304,148.8926,9853.0
2021-11-23 13:00:00,167.62,168.18,167.62,168.03,16793.0,148.9282,149.4257,148.9282,149.2924,16793.0
2021-11-23 13:30:00,168.06,168.82,168.06,168.81,13964.0,149.3191,149.9944,149.3191,149.9855,13964.0
2021-11-23 14:00:00,168.66,168.91,168.22,168.43,16803.0,149.8522,150.0743,149.4613,149.6478,16803.0
2021-11-23 14:30:00,168.5,168.5,167.84,168.09,20985.0,149.71,149.71,149.1236,149.3458,20985.0
2021-11-23 15:00:00,168.19,168.43,167.84,167.96,26134.0,149.4346,149.6478,149.1236,149.2303,26134.0
2021-11-23 15:30:00,167.91,168.0,167.42,167.5,87661.0,149.1858,149.2658,148.7505,148.8215,87661.0
2021-11-24 09:30:00,167.21,169.11,167.18,167.73,40800.0,148.5639,150.252,148.5372,149.0259,40800.0
2021-11-24 10:00:00,168.02,169.04,167.72,168.94,10532.0,149.2836,150.1898,149.017,150.101,10532.0
2021-11-24 10:30:00,168.89,169.12,168.54,168.59,13101.0,150.0565,150.2609,149.7456,149.79,13101.0
2021-11-24 11:00:00,168.54,168.75,168.25,168.64,11829.0,149.7456,149.9322,149.4879,149.8344,11829.0
2021-11-24 11:30:00,168.67,169.14,168.62,168.78,8685.0,149.8611,150.2787,149.8167,149.9588,8685.0
2021-11-24 12:00:00,168.78,169.38,168.65,169.27,9355.0,149.9588,150.4919,149.8433,150.3942,9355.0
2021-11-24 12:30:00,169.27,169.89,169.15,169.88,21883.0,150.3942,150.945,150.2876,150.9361,21883.0
2021-11-24 13:00:00,170.09,170.32,170.08,170.12,7157.0,151.1227,151.3271,151.1138,151.1494,7157.0
2021-11-24 13:30:00,170.13,170.55,170.08,170.17,9917.0,151.1583,151.5314,151.1138,151.1938,9917.0
2021-11-24 14:00:00,170.16,170.5,169.91,170.29,7943.0,151.1849,151.487,150.9628,151.3004,7943.0
2021-11-24 14:30:00,170.28,170.74,170.28,170.59,5888.0,151.2915,151.7002,151.2915,151.567,5888.0
2021-11-24 15:00:00,170.57,170.8,170.33,170.75,10953.0,151.5492,151.7536,151.336,151.7091,10953.0
2021-11-24 15:30:00,170.81,171.17,170.55,170.7,57738.0,151.7624,152.0823,151.5314,151.6647,57738.0
2021-11-26 09:30:00,168.78,169.98,167.54,169.43,32780.0,149.9588,151.025,148.8571,150.5363,32780.0
2021-11-26 10:00:00,169.32,170.02,168.82,169.82,21521.0,150.4386,151.0605,149.9944,150.8828,21521.0
2021-11-26 10:30:00,170.07,170.4,169.56,169.98,18817.0,151.105,151.3982,150.6518,151.025,18817.0
2021-11-26 11:00:00,169.82,169.82,166.57,166.7,19132.0,150.8828,150.8828,147.9953,148.1108,19132.0
2021-11-26 11:30:00,166.71,167.29,166.13,166.9,14553.0,148.1196,148.635,147.6043,148.2885,14553.0
2021-11-26 12:00:00,166.9,168.02,166.77,167.7,15139.0,148.2885,149.2836,148.173,148.9992,15139.0
2021-11-26 12:30:00,167.71,168.1,166.83,166.85,42373.0,149.0081,149.3546,148.2263,148.244,42373.0
2021-11-29 09:30:00,168.01,169.2,167.53,168.74,34150.0,149.2747,150.332,148.8482,149.9233,34150.0
2021-11-29 10:00:00,169.01,169.95,168.85,169.02,22479.0,150.1632,150.9983,150.021,150.172,22479.0
2021-11-29 10:30:00,169.13,169.28,168.62,168.62,14963.0,150.2698,150.4031,149.8167,149.8167,14963.0
2021-11-29 11:00:00,168.7,169.49,168.69,169.48,14924.0,149.8877,150.5896,149.8788,150.5808,14924.0
2021-11-29 11:30:00,169.5,170.65,169.48,170.0,26458.0,150.5985,151.6203,150.5808,151.0428,26458.0
2021-11-29 12:00:00,169.94,170.42,169.73,170.25,32651.0,150.9895,151.4159,150.8029,151.2649,32651.0
2021-11-29 12:30:00,170.3,170.88,170.2,170.79,26615.0,151.3093,151.8246,151.2205,151.7447,26615.0
2021-11-29 13:00:00,170.92,171.26,170.87,171.26,26635.0,151.8602,152.1623,151.8157,152.1623,26635.0
2021-11-29 13:30:00,171.3,171.56,170.8,171.0,24256.0,152.1978,152.4288,151.7536,151.9313,24256.0
2021-11-29 14:00:00,170.99,171.43,170.56,171.3,22098.0,151.9224,152.3133,151.5403,152.1978,22098.0
2021-11-29 14:30:00,171.3,171.36,170.87,170.94,17893.0,152.1978,152.2511,151.8157,151.8779,17893.0
2021-11-29 15:00:00,170.94,171.35,170.29,170.36,51920.0,151.8779,152.2422,151.3004,151.3626,51920.0
2021-11-29 15:30:00,170.34,170.34,168.76,168.76,109717.0,151.3449,151.3449,149.941,149.941,109717.0
2021-11-30 09:30:00,168.22,168.85,166.85,168.16,34526.0,149.4613,150.021,148.244,149.4079,34526.0
2021-11-30 10:00:00,168.05,168.88,167.98,168.45,29623.0,149.3102,150.0477,149.248,149.6656,29623.0
2021-11-30 10:30:00,168.6,168.86,167.36,167.77,17678.0,149.7989,150.0299,148.6972,149.0614,17678.0
2021-11-30 11:00:00,167.75,169.76,167.44,169.18,20309.0,149.0437,150.8295,148.7682,150.3142,20309.0
2021-11-30 11:30:00,169.12,169.64,168.88,168.95,43187.0,150.2609,150.7229,150.0477,150.1099,43187.0
2021-11-30 12:00:00,168.8,169.3,168.46,169.3,38780.0,149.9766,150.4208,149.6745,150.4208,38780.0
2021-11-30 12:30:00,169.36,169.82,169.07,169.15,21123.0,150.4741,150.8828,150.2165,150.2876,21123.0
2021-11-30 13:00:00,169.11,169.2,168.49,168.89,10785.0,150.252,150.332,149.7011,150.0565,10785.0
2021-11-30 13:30:00,168.77,169.2,168.55,168.92,13413.0,149.9499,150.332,149.7545,150.0832,13413.0
2021-11-30 14:00:00,169.16,169.34,168.92,168.95,18400.0,150.2964,150.4564,150.0832,150.1099,18400.0
2021-11-30 14:30:00,168.96,169.2,168.55,168.71,19329.0,150.1187,150.332,149.7545,149.8966,19329.0
2021-11-30 15:00:00,168.74,168.98,168.31,168.67,20457.0,149.9233,150.1365,149.5412,149.8611,20457.0
2021-11-30 15:30:00,168.53,168.56,165.22,165.22,155667.0,149.7367,149.7633,146.7958,146.7958,155667.0
2021-12-01 09:30:00,166.39,167.41,165.3,165.69,31565.0,147.8353,148.7416,146.8669,147.2134,31565.0
2021-12-01 10:00:00,165.94,167.09,165.66,166.46,21177.0,147.4355,148.4573,147.1867,147.8975,21177.0
2021-12-01 10:30:00,166.54,166.78,166.02,166.56,25341.0,147.9686,148.1818,147.5066,147.9864,25341.0
2021-12-01 11:00:00,166.61,167.56,166.25,167.53,16641.0,148.0308,148.8749,147.7109,148.8482,16641.0
2021-12-01 11:30:00,167.35,167.94,167.35,167.52,20693.0,148.6883,149.2125,148.6883,148.8393,20693.0
2021-12-01 12:00:00,167.63,168.26,167.49,167.89,19274.0,148.9371,149.4968,148.8127,149.1681,19274.0
2021-12-01 12:30:00,168.03,168.03,167.11,167.23,18879.0,149.2924,149.2924,148.475,148.5817,18879.0
2021-12-01 13:00:00,167.35,167.5,166.57,167.22,17806.0,148.6883,148.8215,147.9953,148.5728,17806.0
2021-12-01 13:30:00,167.23,167.25,166.12,166.64,12337.0,148.5817,148.5994,147.5954,148.0574,12337.0
2021-12-01 14:00:00,166.52,166.74,165.35,166.15,21034.0,147.9508,148.1463,146.9113,147.6221,21034.0
2021-12-01 14:30:00,166.04,166.53,164.98,165.36,14432.0,147.5244,147.9597,146.5826,146.9202,14432.0
2021-12-01 15:00:00,165.45,165.46,164.34,164.6,24556.0,147.0001,147.009,146.0139,146.2449,24556.0
2021-12-01 15:30:00,164.56,165.11,162.48,162.56,104563.0,146.2094,146.6981,144.3613,144.4324,104563.0
2021-12-02 09:30:00,163.67,166.77,162.58,166.75,34931.0,145.4186,148.173,144.4502,148.1552,34931.0
2021-12-02 10:00:00,166.66,166.99,166.17,166.78,25290.0,148.0752,148.3684,147.6399,148.1818,25290.0
2021-12-02 10:30:00,166.76,167.69,166.33,167.38,22687.0,148.1641,148.9904,147.782,148.7149,22687.0
2021-12-02 11:00:00,167.24,168.02,166.81,167.63,18152.0,148.5905,149.2836,148.2085,148.9371,18152.0
2021-12-02 11:30:00,167.68,167.85,166.97,167.74,17905.0,148.9815,149.1325,148.3506,149.0348,17905.0
2021-12-02 12:00:00,167.86,168.8,167.74,168.49,19002.0,149.1414,149.9766,149.0348,149.7011,19002.0
2021-12-02 12:30:00,168.47,169.21,168.43,168.85,20029.0,149.6834,150.3409,149.6478,150.021,20029.0
2021-12-02 13:00:00,168.81,169.3,168.62,168.92,11455.0,149.9855,150.4208,149.8167,150.0832,11455.0
2021-12-02 13:30:00,168.8,169.41,168.42,169.13,45495.0,149.9766,150.5186,149.639,150.2698,45495.0
2021-12-02 14:00:00,169.16,169.32,168.87,169.32,17447.0,150.2964,150.4386,150.0388,150.4386,17447.0
2021-12-02 14:30:00,169.26,169.31,168.72,168.72,16812.0,150.3853,150.4297,149.9055,149.9055,16812.0
2021-12-02 15:00:00,168.74,168.96,167.85,168.25,18498.0,149.9233,150.1187,149.1325,149.4879,18498.0
2021-12-02 15:30:00,168.14,169.0,167.6,168.4,75884.0,149.3902,150.1543,148.9104,149.6212,75884.0
2021-12-03 09:30:00,169.07,170.15,167.88,167.88,23467.0,150.2165,151.176,149.1592,149.1592,23467.0
2021-12-03 10:00:00,168.31,168.31,166.53,167.66,10673.0,149.5412,149.5412,147.9597,148.9637,10673.0
2021-12-03 10:30:00,167.62,168.12,166.39,166.43,12779.0,148.9282,149.3724,147.8353,147.8709,12779.0
2021-12-03 11:00:00,166.29,166.91,165.74,166.51,50011.0,147.7465,148.2973,147.2578,147.9419,50011.0
2021-12-03 11:30:00,166.51,167.4,166.51,166.72,15735.0,147.9419,148.7327,147.9419,148.1285,15735.0
2021-12-03 12:00:00,166.79,168.5,166.78,168.22,12893.0,148.1907,149.71,148.1818,149.4613,12893.0
2021-12-03 12:30:00,168.25,168.37,167.65,167.84,76105.0,149.4879,149.5945,148.9548,149.1236,76105.0
2021-12-03 13:00:00,167.73,168.03,167.1,167.94,7782.0,149.0259,149.2924,148.4662,149.2125,7782.0
2021-12-03 13:30:00,167.8,168.01,167.15,167.15,7417.0,149.0881,149.2747,148.5106,148.5106,7417.0
2021-12-03 14:00:00,166.96,167.0,166.31,166.54,12816.0,148.3418,148.3773,147.7642,147.9686,12816.0
2021-12-03 14:30:00,166.53,166.8,166.0,166.8,25459.0,147.9597,148.1996,147.4888,148.1996,25459.0
2021-12-03 15:00:00,166.68,167.5,166.42,167.24,25113.0,148.093,148.8215,147.862,148.5905,25113.0
2021-12-03 15:30:00,167.15,167.7,166.07,167.19,115769.0,148.5106,148.9992,147.551,148.5461,115769.0
2021-12-06 09:30:00,168.42,171.12,168.42,170.75,73376.0,149.639,152.0379,149.639,151.7091,73376.0
2021-12-06 10:00:00,170.8,170.84,169.8,170.73,37396.0,151.7536,151.7891,150.8651,151.6914,37396.0
2021-12-06 10:30:00,170.69,171.46,170.57,171.4,20880.0,151.6558,152.34,151.5492,152.2866,20880.0
2021-12-06 11:00:00,171.42,171.86,170.91,171.76,24304.0,152.3044,152.6954,151.8513,152.6065,24304.0
2021-12-06 11:30:00,171.87,171.89,170.21,170.29,35651.0,152.7042,152.722,151.2293,151.3004,35651.0
2021-12-06 12:00:00,170.33,171.2,169.79,170.87,22266.0,151.336,152.1089,150.8562,151.8157,22266.0
2021-12-06 12:30:00,170.97,171.47,170.79,171.37,24589.0,151.9046,152.3488,151.7447,152.26,24589.0
2021-12-06 13:00:00,171.41,171.43,170.81,170.81,19993.0,152.2955,152.3133,151.7624,151.7624,19993.0
2021-12-06 13:30:00,170.78,171.01,170.54,170.82,14139.0,151.7358,151.9401,151.5225,151.7713,14139.0
2021-12-06 14:00:00,170.91,170.99,170.37,170.54,15372.0,151.8513,151.9224,151.3715,151.5225,15372.0
2021-12-06 14:30:00,170.6,170.84,170.2,170.58,19522.0,151.5759,151.7891,151.2205,151.5581,19522.0
2021-12-06 15:00:00,170.53,170.67,169.75,170.07,21852.0,151.5137,151.6381,150.8206,151.105,21852.0
2021-12-06 15:30:00,170.13,170.44,169.77,169.85,91065.0,151.1583,151.4337,150.8384,150.9095,91065.0
2021-12-07 09:30:00,172.15,172.52,170.67,172.23,17047.0,152.953,153.2818,151.6381,153.0241,17047.0
2021-12-07 10:00:00,172.38,172.38,170.22,170.36,18243.0,153.1574,153.1574,151.2382,151.3626,18243.0
2021-12-07 10:30:00,170.44,170.8,170.17,170.8,11517.0,151.4337,151.7536,151.1938,151.7536,11517.0
2021-12-07 11:00:00,170.84,171.0,170.25,170.25,13667.0,151.7891,151.9313,151.2649,151.2649,13667.0
2021-12-07 11:30:00,170.14,170.74,169.95,170.44,8651.0,151.1672,151.7002,150.9983,151.4337,8651.0
2021-12-07 12:00:00,170.46,170.58,169.83,170.36,10269.0,151.4515,151.5581,150.8917,151.3626,10269.0
2021-12-07 12:30:00,170.43,170.66,170.32,170.5,7266.0,151.4248,151.6292,151.3271,151.487,7266.0
2021-12-07 13:00:00,170.61,171.12,170.6,171.12,18445.0,151.5847,152.0379,151.5759,152.0379,18445.0
2021-12-07 13:30:00,171.08,171.23,170.62,170.82,11596.0,152.0023,152.1356,151.5936,151.7713,11596.0
2021-12-07 14:00:00,170.9,171.45,170.9,171.35,23892.0,151.8424,152.3311,151.8424,152.2422,23892.0
2021-12-07 14:30:00,171.37,171.38,170.67,171.05,13293.0,152.26,152.2689,151.6381,151.9757,13293.0
2021-12-07 15:00:00,171.05,171.35,170.69,171.18,18636.0,151.9757,152.2422,151.6558,152.0912,18636.0
2021-12-07 15:30:00,171.23,171.62,170.54,171.41,109484.0,152.1356,152.4821,151.5225,152.2955,109484.0
2021-12-08 09:30:00,171.34,171.88,170.68,171.69,27235.0,152.2333,152.7131,151.6469,152.5443,27235.0
2021-12-08 10:00:00,171.83,172.74,171.61,171.79,25700.0,152.6687,153.4772,152.4732,152.6332,25700.0
2021-12-08 10:30:00,171.85,172.73,171.67,172.18,14510.0,152.6865,153.4683,152.5265,152.9797,14510.0
2021-12-08 11:00:00,172.19,173.17,172.19,173.02,8049.0,152.9886,153.8593,152.9886,153.726,8049.0
2021-12-08 11:30:00,173.14,173.68,172.97,173.47,14907.0,153.8326,154.3124,153.6816,154.1258,14907.0
2021-12-08 12:00:00,173.39,173.74,173.38,173.74,8472.0,154.0547,154.3657,154.0459,154.3657,8472.0
2021-12-08 12:30:00,173.69,173.87,173.43,173.68,13229.0,154.3213,154.4812,154.0903,154.3124,13229.0
2021-12-08 13:00:00,173.68,173.94,173.57,173.86,11548.0,154.3124,154.5434,154.2147,154.4723,11548.0
2021-12-08 13:30:00,173.92,173.92,173.56,173.7,6352.0,154.5256,154.5256,154.2058,154.3302,6352.0
2021-12-08 14:00:00,173.66,173.76,173.05,173.21,10107.0,154.2946,154.3835,153.7526,153.8948,10107.0
2021-12-08 14:30:00,173.23,173.56,173.08,173.39,10654.0,153.9126,154.2058,153.7793,154.0547,10654.0
2021-12-08 15:00:00,173.44,173.91,173.31,173.61,14718.0,154.0992,154.5167,153.9837,154.2502,14718.0
2021-12-08 15:30:00,173.54,173.72,172.92,173.67,93041.0,154.188,154.3479,153.6371,154.3035,93041.0
2021-12-09 09:30:00,173.48,174.74,172.46,174.03,26681.0,154.1347,155.2542,153.2284,154.6234,26681.0
2021-12-09 10:00:00,173.89,174.02,172.85,173.41,16853.0,154.499,154.6145,153.575,154.0725,16853.0
2021-12-09 10:30:00,173.4,173.94,173.3,173.66,19083.0,154.0636,154.5434,153.9748,154.2946,19083.0
2021-12-09 11:00:00,173.45,173.79,173.4,173.72,19204.0,154.108,154.4101,154.0636,154.3479,19204.0
2021-12-09 11:30:00,173.79,173.87,172.92,173.47,45943.0,154.4101,154.4812,153.6371,154.1258,45943.0
2021-12-09 12:00:00,173.46,173.87,173.36,173.81,20091.0,154.1169,154.4812,154.0281,154.4279,20091.0
2021-12-09 12:30:00,173.75,174.05,173.56,173.85,24932.0,154.3746,154.6411,154.2058,154.4634,24932.0
2021-12-09 13:00:00,173.81,174.0,173.5,174.0,9517.0,154.4279,154.5967,154.1525,154.5967,9517.0
2021-12-09 13:30:00,173.85,174.22,173.72,174.19,11137.0,154.4634,154.7922,154.3479,154.7655,11137.0
2021-12-09 14:00:00,174.19,174.28,173.58,173.82,21050.0,154.7655,154.8455,154.2235,154.4368,21050.0
2021-12-09 14:30:00,173.8,173.83,173.39,173.62,22017.0,154.419,154.4457,154.0547,154.2591,22017.0
2021-12-09 15:00:00,173.66,173.74,172.83,172.94,17550.0,154.2946,154.3657,153.5572,153.6549,17550.0
2021-12-09 15:30:00,172.95,173.15,171.63,171.67,104285.0,153.6638,153.8415,152.491,152.5265,104285.0
2021-12-10 09:30:00,172.05,172.8,171.21,172.33,11701.0,152.8642,153.5305,152.1178,153.1129,11701.0
2021-12-10 10:00:00,172.35,173.49,172.35,173.11,22469.0,153.1307,154.1436,153.1307,153.806,22469.0
2021-12-10 10:30:00,172.99,173.02,172.11,172.9,18386.0,153.6993,153.726,152.9175,153.6194,18386.0
2021-12-10 11:00:00,172.86,172.96,172.22,172.72,19270.0,153.5838,153.6727,153.0152,153.4594,19270.0
2021-12-10 11:30:00,172.56,173.07,172.29,172.46,25358.0,153.3173,153.7704,153.0774,153.2284,25358.0
2021-12-10 12:00:00,172.57,173.63,172.56,173.3,10395.0,153.3262,154.268,153.3173,153.9748,10395.0
2021-12-10 12:30:00,173.32,173.91,173.14,173.9,11222.0,153.9925,154.5167,153.8326,154.5079,11222.0
2021-12-10 13:00:00,173.91,174.22,173.5,173.84,41578.0,154.5167,154.7922,154.1525,154.4546,41578.0
2021-12-10 13:30:00,173.95,174.03,173.71,174.0,28212.0,154.5523,154.6234,154.3391,154.5967,28212.0
2021-12-10 14:00:00,173.96,174.51,173.9,174.41,43785.0,154.5612,155.0498,154.5079,154.961,43785.0
2021-12-10 14:30:00,174.45,174.6,173.6,173.6,15528.0,154.9965,155.1298,154.2413,154.2413,15528.0
2021-12-10 15:00:00,173.52,174.1,173.44,174.09,13678.0,154.1702,154.6856,154.0992,154.6767,13678.0
2021-12-10 15:30:00,174.08,174.08,173.26,173.69,66393.0,154.6678,154.6678,153.9392,154.3213,66393.0
2021-12-13 09:30:00,173.19,174.08,172.3,173.94,22992.0,153.877,154.6678,153.0863,154.5434,22992.0
2021-12-13 10:00:00,173.97,174.91,173.96,174.51,19776.0,154.5701,155.4052,154.5612,155.0498,19776.0
2021-12-13 10:30:00,174.39,174.93,174.07,174.93,20206.0,154.9432,155.423,154.6589,155.423,20206.0
2021-12-13 11:00:00,174.92,175.81,174.79,175.72,21493.0,155.4141,156.2049,155.2986,156.1249,21493.0
2021-12-13 11:30:00,175.72,176.65,175.65,176.58,22843.0,156.1249,156.9512,156.0627,156.889,22843.0
2021-12-13 12:00:00,176.58,177.07,176.31,176.31,31306.0,156.889,157.3244,156.6491,156.6491,31306.0
2021-12-13 12:30:00,176.36,176.5,175.56,176.09,46736.0,156.6935,156.8179,155.9828,156.4536,46736.0
2021-12-13 13:00:00,176.07,176.5,175.74,176.46,26604.0,156.4359,156.8179,156.1427,156.7824,26604.0
2021-12-13 13:30:00,176.36,176.68,175.92,176.03,40976.0,156.6935,156.9779,156.3026,156.4003,40976.0
2021-12-13 14:00:00,176.05,176.35,175.99,176.17,12560.0,156.4181,156.6847,156.3648,156.5247,12560.0
2021-12-13 14:30:00,176.2,176.36,176.04,176.06,13985.0,156.5514,156.6935,156.4092,156.427,13985.0
2021-12-13 15:00:00,176.1,176.35,175.71,176.3,19226.0,156.4625,156.6847,156.116,156.6402,19226.0
2021-12-13 15:30:00,176.35,176.93,175.66,175.78,75592.0,156.6847,157.2,156.0716,156.1782,75592.0
2021-12-14 09:30:00,175.44,175.9,173.23,173.61,28613.0,155.8761,156.2848,153.9126,154.2502,28613.0
2021-12-14 10:00:00,173.59,174.17,173.52,173.83,7538.0,154.2324,154.7478,154.1702,154.4457,7538.0
2021-12-14 10:30:00,173.79,174.16,173.39,173.65,25251.0,154.4101,154.7389,154.0547,154.2857,25251.0
2021-12-14 11:00:00,173.72,174.29,173.61,174.04,15793.0,154.3479,154.8544,154.2502,154.6323,15793.0
2021-12-14 11:30:00,174.07,174.47,173.55,173.78,16179.0,154.6589,155.0143,154.1969,154.4012,16179.0
2021-12-14 12:00:00,173.82,174.07,173.49,173.96,32491.0,154.4368,154.6589,154.1436,154.5612,32491.0
2021-12-14 12:30:00,173.99,174.18,173.14,173.19,13027.0,154.5878,154.7566,153.8326,153.877,13027.0
2021-12-14 13:00:00,173.1,173.15,172.62,172.75,12567.0,153.7971,153.8415,153.3706,153.4861,12567.0
2021-12-14 13:30:00,172.79,173.0,172.07,172.61,14558.0,153.5216,153.7082,152.8819,153.3617,14558.0
2021-12-14 14:00:00,172.68,173.01,172.04,172.87,20984.0,153.4239,153.7171,152.8553,153.5927,20984.0
2021-12-14 14:30:00,172.8,173.9,172.75,173.78,16370.0,153.5305,154.5079,153.4861,154.4012,16370.0
2021-12-14 15:00:00,173.78,174.33,173.59,174.33,14690.0,154.4012,154.8899,154.2324,154.8899,14690.0
2021-12-14 15:30:00,174.19,174.57,173.2,173.52,83807.0,154.7655,155.1031,153.8859,154.1702,83807.0
2021-12-15 09:30:00,172.89,174.7,172.89,174.54,10762.0,154.3313,155.947,154.3313,155.8041,10762.0
2021-12-15 10:00:00,174.37,175.11,174.18,174.63,7376.0,155.6524,156.313,155.4828,155.8845,7376.0
2021-12-15 10:30:00,174.58,174.86,174.21,174.43,14275.0,155.8398,156.0898,155.5096,155.7059,14275.0
2021-12-15 11:00:00,174.49,174.92,174.32,174.61,5832.0,155.7595,156.1434,155.6078,155.8666,5832.0
2021-12-15 11:30:00,174.57,174.65,173.93,174.41,4637.0,155.8309,155.9023,155.2596,155.6881,4637.0
2021-12-15 12:00:00,174.51,174.64,174.07,174.21,10575.0,155.7774,155.8934,155.3846,155.5096,10575.0
2021-12-15 12:30:00,174.16,174.43,173.98,174.37,7377.0,155.4649,155.7059,155.3043,155.6524,7377.0
2021-12-15 13:00:00,174.28,175.02,174.19,174.99,15037.0,155.5721,156.2326,155.4917,156.2058,15037.0
2021-12-15 13:30:00,174.97,175.25,174.88,175.1,13369.0,156.188,156.4379,156.1076,156.304,13369.0
2021-12-15 14:00:00,175.06,176.45,174.8,175.7,14035.0,156.2683,157.5091,156.0362,156.8396,14035.0
2021-12-15 14:30:00,175.79,176.66,175.66,176.25,16301.0,156.92,157.6966,156.8039,157.3306,16301.0
2021-12-15 15:00:00,176.24,177.44,176.24,177.44,26814.0,157.3217,158.3928,157.3217,158.3928,26814.0
2021-12-15 15:30:00,177.3,177.45,176.32,176.92,77651.0,158.2679,158.4018,157.3931,157.9287,77651.0
2021-12-16 09:30:00,176.7,177.1,175.21,175.44,12494.0,157.7323,158.0893,156.4022,156.6075,12494.0
2021-12-16 10:00:00,175.52,176.42,175.39,175.46,11165.0,156.6789,157.4823,156.5629,156.6254,11165.0
2021-12-16 10:30:00,175.7,176.42,175.7,176.15,44258.0,156.8396,157.4823,156.8396,157.2413,44258.0
2021-12-16 11:00:00,176.25,176.31,174.85,174.93,17900.0,157.3306,157.3841,156.0809,156.1523,17900.0
2021-12-16 11:30:00,174.97,175.12,174.54,174.97,7205.0,156.188,156.3219,155.8041,156.188,7205.0
2021-12-16 12:00:00,174.94,175.51,174.76,175.26,14100.0,156.1612,156.67,156.0005,156.4469,14100.0
2021-12-16 12:30:00,175.11,175.79,175.01,175.08,10399.0,156.313,156.92,156.2237,156.2862,10399.0
2021-12-16 13:00:00,175.11,175.18,174.6,174.85,4239.0,156.313,156.3754,155.8577,156.0809,4239.0
2021-12-16 13:30:00,174.72,174.8,174.35,174.52,7843.0,155.9648,156.0362,155.6345,155.7863,7843.0
2021-12-16 14:00:00,174.55,174.67,173.77,173.9,9402.0,155.8131,155.9202,155.1168,155.2328,9402.0
2021-12-16 14:30:00,173.9,173.96,173.39,173.68,6460.0,155.2328,155.2864,154.7776,155.0365,6460.0
2021-12-16 15:00:00,173.89,174.07,173.49,173.94,9498.0,155.2239,155.3846,154.8669,155.2685,9498.0
2021-12-16 15:30:00,174.04,174.96,173.84,174.5,72968.0,155.3578,156.1791,155.1793,155.7684,72968.0
2021-12-17 09:30:00,174.22,175.94,173.12,174.66,133159.0,155.5185,157.0539,154.5366,155.9113,133159.0
2021-12-17 10:00:00,174.81,174.81,173.55,173.59,14338.0,156.0452,156.0452,154.9204,154.9561,14338.0
2021-12-17 10:30:00,173.57,175.04,173.42,174.76,13905.0,154.9383,156.2505,154.8044,156.0005,13905.0
2021-12-17 11:00:00,174.72,175.25,174.5,174.56,20324.0,155.9648,156.4379,155.7684,155.822,20324.0
2021-12-17 11:30:00,174.65,174.75,173.15,173.64,30816.0,155.9023,155.9916,154.5634,155.0008,30816.0
2021-12-17 12:00:00,173.63,174.09,173.45,173.94,11189.0,154.9918,155.4024,154.8311,155.2685,11189.0
2021-12-17 12:30:00,174.0,174.34,173.67,173.78,16008.0,155.3221,155.6256,155.0275,155.1257,16008.0
2021-12-17 13:00:00,173.8,174.1,173.52,174.01,12631.0,155.1436,155.4114,154.8936,155.331,12631.0
2021-12-17 13:30:00,173.97,174.15,173.55,173.68,16526.0,155.2953,155.456,154.9204,155.0365,16526.0
2021-12-17 14:00:00,173.64,173.7,173.1,173.26,16019.0,155.0008,155.0543,154.5187,154.6615,16019.0
2021-12-17 14:30:00,173.3,173.38,172.89,172.89,15332.0,154.6972,154.7687,154.3313,154.3313,15332.0
2021-12-17 15:00:00,172.93,173.11,171.85,172.11,35696.0,154.367,154.5276,153.4029,153.635,35696.0
2021-12-17 15:30:00,172.17,172.17,170.72,171.52,104779.0,153.6885,153.6885,152.3942,153.1083,104779.0
2021-12-20 09:30:00,170.04,172.47,169.33,170.68,23755.0,151.7872,153.9563,151.1534,152.3585,23755.0
2021-12-20 10:00:00,171.29,171.63,169.97,170.07,18117.0,152.903,153.2065,151.7247,151.814,18117.0
2021-12-20 10:30:00,170.21,171.36,170.08,170.17,12020.0,151.9389,152.9655,151.8229,151.9032,12020.0
2021-12-20 11:00:00,170.15,171.24,170.09,171.2,13906.0,151.8854,152.8584,151.8318,152.8227,13906.0
2021-12-20 11:30:00,171.1,171.67,170.93,171.56,8364.0,152.7334,153.2422,152.5817,153.144,8364.0
2021-12-20 12:00:00,171.49,171.87,171.2,171.5,8165.0,153.0815,153.4208,152.8227,153.0905,8165.0
2021-12-20 12:30:00,171.32,171.32,170.75,171.03,6806.0,152.9298,152.9298,152.421,152.6709,6806.0
2021-12-20 13:00:00,171.04,171.58,170.99,171.31,10253.0,152.6798,153.1619,152.6352,152.9209,10253.0
2021-12-20 13:30:00,171.49,172.06,171.4,171.81,10990.0,153.0815,153.5904,153.0012,153.3672,10990.0
2021-12-20 14:00:00,171.73,172.34,171.65,171.98,9119.0,153.2958,153.8403,153.2244,153.5189,9119.0
2021-12-20 14:30:00,172.03,172.13,171.61,171.95,6843.0,153.5636,153.6528,153.1887,153.4922,6843.0
2021-12-20 15:00:00,171.85,172.15,171.72,171.88,9378.0,153.4029,153.6707,153.2869,153.4297,9378.0
2021-12-20 15:30:00,171.88,172.66,171.72,171.97,74291.0,153.4297,154.1259,153.2869,153.51,74291.0
2021-12-21 09:30:00,173.11,174.06,172.59,172.92,11870.0,154.5276,155.3757,154.0635,154.358,11870.0
2021-12-21 10:00:00,172.66,173.14,171.87,172.9,8720.0,154.1259,154.5544,153.4208,154.3402,8720.0
2021-12-21 10:30:00,173.0,173.02,172.57,172.79,9481.0,154.4295,154.4473,154.0456,154.242,9481.0
2021-12-21 11:00:00,172.66,172.92,172.35,172.37,5357.0,154.1259,154.358,153.8492,153.8671,5357.0
2021-12-21 11:30:00,172.54,172.98,172.36,172.84,8749.0,154.0188,154.4116,153.8582,154.2866,8749.0
2021-12-21 12:00:00,172.84,173.14,172.76,173.01,19525.0,154.2866,154.5544,154.2152,154.4384,19525.0
2021-12-21 12:30:00,173.03,173.16,172.6,172.65,16719.0,154.4562,154.5723,154.0724,154.117,16719.0
2021-12-21 13:00:00,172.71,172.71,172.11,172.56,21011.0,154.1706,154.1706,153.635,154.0367,21011.0
2021-12-21 13:30:00,172.55,172.84,172.45,172.55,10535.0,154.0278,154.2866,153.9385,154.0278,10535.0
2021-12-21 14:00:00,172.59,172.7,171.82,171.82,18470.0,154.0635,154.1617,153.3761,153.3761,18470.0
2021-12-21 14:30:00,171.75,172.05,171.61,172.05,8858.0,153.3136,153.5814,153.1887,153.5814,8858.0
2021-12-21 15:00:00,171.99,172.41,171.69,172.36,7547.0,153.5279,153.9028,153.2601,153.8582,7547.0
2021-12-21 15:30:00,172.3,172.52,171.39,172.5,90212.0,153.8046,154.001,152.9923,153.9831,90212.0
2021-12-22 09:30:00,172.06,173.72,172.06,173.44,15572.0,153.5904,155.0722,153.5904,154.8222,15572.0
2021-12-22 10:00:00,173.6,173.83,172.58,172.81,71722.0,154.965,155.1704,154.0545,154.2598,71722.0
2021-12-22 10:30:00,172.9,173.64,172.6,173.64,76323.0,154.3402,155.0008,154.0724,155.0008,76323.0
2021-12-22 11:00:00,173.57,173.57,173.21,173.21,14181.0,154.9383,154.9383,154.6169,154.6169,14181.0
2021-12-22 11:30:00,173.13,173.39,172.88,173.19,3016.0,154.5455,154.7776,154.3223,154.5991,3016.0
2021-12-22 12:00:00,173.14,173.7,173.06,173.12,8145.0,154.5544,155.0543,154.483,154.5366,8145.0
2021-12-22 12:30:00,173.15,173.41,172.89,173.28,18109.0,154.5634,154.7954,154.3313,154.6794,18109.0
2021-12-22 13:00:00,173.35,174.1,173.13,174.03,44170.0,154.7419,155.4114,154.5455,155.3489,44170.0
2021-12-22 13:30:00,174.14,174.72,174.14,174.2,8888.0,155.4471,155.9648,155.4471,155.5006,8888.0
2021-12-22 14:00:00,174.2,174.2,173.32,173.32,7413.0,155.5006,155.5006,154.7151,154.7151,7413.0
2021-12-22 14:30:00,173.47,173.62,173.07,173.26,8655.0,154.849,154.9829,154.4919,154.6615,8655.0
2021-12-22 15:00:00,173.3,173.7,173.17,173.61,7593.0,154.6972,155.0543,154.5812,154.974,7593.0
2021-12-22 15:30:00,173.51,174.49,173.48,174.48,41409.0,154.8847,155.7595,154.8579,155.7506,41409.0
2021-12-23 09:30:00,175.51,175.51,174.01,174.58,22296.0,156.67,156.67,155.331,155.8398,22296.0
2021-12-23 10:00:00,174.62,174.67,173.9,174.09,7411.0,155.8756,155.9202,155.2328,155.4024,7411.0
2021-12-23 10:30:00,174.03,174.28,173.39,173.42,12846.0,155.3489,155.5721,154.7776,154.8044,12846.0
2021-12-23 11:00:00,173.53,173.91,173.25,173.58,15235.0,154.9026,155.2418,154.6526,154.9472,15235.0
2021-12-23 11:30:00,173.42,173.5,172.84,173.03,7073.0,154.8044,154.8758,154.2866,154.4562,7073.0
2021-12-23 12:00:00,172.93,173.3,172.93,173.25,7919.0,154.367,154.6972,154.367,154.6526,7919.0
2021-12-23 12:30:00,173.07,173.32,172.86,173.26,6726.0,154.4919,154.7151,154.3045,154.6615,6726.0
2021-12-23 13:00:00,173.1,173.21,172.12,172.23,7573.0,154.5187,154.6169,153.6439,153.7421,7573.0
2021-12-23 13:30:00,172.22,173.11,172.16,173.09,6426.0,153.7332,154.5276,153.6796,154.5098,6426.0
2021-12-23 14:00:00,173.14,173.18,172.82,172.97,13418.0,154.5544,154.5901,154.2688,154.4027,13418.0
2021-12-23 14:30:00,173.02,173.43,172.95,173.43,11003.0,154.4473,154.8133,154.3848,154.8133,11003.0
2021-12-23 15:00:00,173.31,173.62,173.21,173.25,9343.0,154.7062,154.9829,154.6169,154.6526,9343.0
2021-12-23 15:30:00,173.3,173.84,173.21,173.5,57647.0,154.6972,155.1793,154.6169,154.8758,57647.0
2021-12-27 09:30:00,173.36,173.9,172.89,173.9,11639.0,154.7508,155.2328,154.3313,155.2328,11639.0
2021-12-27 10:00:00,173.61,174.49,173.61,174.19,12408.0,154.974,155.7595,154.974,155.4917,12408.0
2021-12-27 10:30:00,174.45,174.7,174.21,174.21,6063.0,155.7238,155.947,155.5096,155.5096,6063.0
2021-12-27 11:00:00,174.22,174.45,174.0,174.28,1964.0,155.5185,155.7238,155.3221,155.5721,1964.0
2021-12-27 11:30:00,174.4,174.81,174.4,174.7,2165.0,155.6792,156.0452,155.6792,155.947,2165.0
2021-12-27 12:00:00,174.78,174.93,174.78,174.93,1651.0,156.0184,156.1523,156.0184,156.1523,1651.0
2021-12-27 12:30:00,174.95,175.04,174.77,174.81,4163.0,156.1701,156.2505,156.0095,156.0452,4163.0
2021-12-27 13:00:00,174.92,175.05,174.78,174.97,2749.0,156.1434,156.2594,156.0184,156.188,2749.0
2021-12-27 13:30:00,174.99,175.12,174.9,174.91,3275.0,156.2058,156.3219,156.1255,156.1344,3275.0
2021-12-27 14:00:00,174.84,175.0,174.62,174.84,3683.0,156.0719,156.2148,155.8756,156.0719,3683.0
2021-12-27 14:30:00,174.86,175.02,174.6,174.71,7655.0,156.0898,156.2326,155.8577,155.9559,7655.0
2021-12-27 15:00:00,174.73,175.34,174.69,175.34,10211.0,155.9737,156.5183,155.938,156.5183,10211.0
2021-12-27 15:30:00,175.46,176.64,175.38,176.63,49998.0,156.6254,157.6787,156.554,157.6698,49998.0
2021-12-28 09:30:00,176.56,176.88,176.1,176.79,23296.0,157.6073,157.893,157.1967,157.8126,23296.0
2021-12-28 10:00:00,177.07,177.29,176.49,176.83,3701.0,158.0626,158.2589,157.5448,157.8483,3701.0
2021-12-28 10:30:00,176.63,176.74,176.24,176.47,4330.0,157.6698,157.768,157.3217,157.527,4330.0
2021-12-28 11:00:00,176.49,176.74,176.48,176.53,5201.0,157.5448,157.768,157.5359,157.5805,5201.0
2021-12-28 11:30:00,176.5,176.98,176.5,176.98,4890.0,157.5537,157.9822,157.5537,157.9822,4890.0
2021-12-28 12:00:00,177.07,177.25,176.62,176.62,7792.0,158.0626,158.2232,157.6609,157.6609,7792.0
2021-12-28 12:30:00,176.61,176.94,176.31,176.73,9265.0,157.6519,157.9465,157.3841,157.7591,9265.0
2021-12-28 13:00:00,176.75,177.4,176.74,177.09,8312.0,157.7769,158.3571,157.768,158.0804,8312.0
2021-12-28 13:30:00,177.19,177.28,176.98,177.1,5915.0,158.1697,158.25,157.9822,158.0893,5915.0
2021-12-28 14:00:00,177.11,177.11,176.58,176.64,6211.0,158.0983,158.0983,157.6252,157.6787,6211.0
2021-12-28 14:30:00,176.62,176.75,176.5,176.6,3966.0,157.6609,157.7769,157.5537,157.643,3966.0
2021-12-28 15:00:00,176.59,176.93,176.59,176.93,3915.0,157.6341,157.9376,157.6341,157.9376,3915.0
2021-12-28 15:30:00,176.9,176.94,176.51,176.79,33798.0,157.9108,157.9465,157.5627,157.8126,33798.0
2021-12-29 09:30:00,177.17,177.17,175.22,176.22,27179.0,158.1518,158.1518,156.4111,157.3038,27179.0
2021-12-29 10:00:00,176.24,176.75,175.91,175.96,12445.0,157.3217,157.7769,157.0271,157.0717,12445.0
2021-12-29 10:30:00,175.97,176.14,175.42,176.03,18304.0,157.0806,157.2324,156.5897,157.1342,18304.0
2021-12-29 11:00:00,175.94,176.5,175.78,176.37,19537.0,157.0539,157.5537,156.911,157.4377,19537.0
2021-12-29 11:30:00,176.22,176.95,176.22,176.61,13658.0,157.3038,157.9554,157.3038,157.6519,13658.0
2021-12-29 12:00:00,176.57,176.92,176.46,176.83,28580.0,157.6162,157.9287,157.518,157.8483,28580.0
2021-12-29 12:30:00,177.09,177.58,177.08,177.19,13805.0,158.0804,158.5178,158.0715,158.1697,13805.0
2021-12-29 13:00:00,177.18,177.81,177.18,177.61,78545.0,158.1608,158.7231,158.1608,158.5446,78545.0
2021-12-29 13:30:00,177.63,177.76,177.33,177.56,38876.0,158.5624,158.6785,158.2947,158.5,38876.0
2021-12-29 14:00:00,177.6,177.86,177.32,177.49,37700.0,158.5357,158.7678,158.2857,158.4375,37700.0
2021-12-29 14:30:00,177.48,177.69,177.33,177.55,15287.0,158.4286,158.616,158.2947,158.491,15287.0
2021-12-29 15:00:00,177.53,177.68,177.18,177.55,31572.0,158.4732,158.6071,158.1608,158.491,31572.0
2021-12-29 15:30:00,177.51,178.08,177.42,177.66,64512.0,158.4553,158.9641,158.375,158.5892,64512.0
2021-12-30 09:30:00,177.85,178.83,177.71,178.14,14253.0,158.7588,159.6336,158.6339,159.0177,14253.0
2021-12-30 10:00:00,177.96,178.89,177.81,178.42,10129.0,158.857,159.6872,158.7231,159.2676,10129.0
2021-12-30 10:30:00,178.45,178.72,178.29,178.59,10969.0,159.2944,159.5354,159.1516,159.4194,10969.0
2021-12-30 11:00:00,178.71,179.06,178.66,178.89,16085.0,159.5265,159.8389,159.4819,159.6872,16085.0
2021-12-30 11:30:00,178.84,178.84,177.38,177.43,18807.0,159.6426,159.6426,158.3393,158.3839,18807.0
2021-12-30 12:00:00,177.51,177.62,177.19,177.52,12784.0,158.4553,158.5535,158.1697,158.4643,12784.0
2021-12-30 12:30:00,177.52,177.52,177.12,177.47,10680.0,158.4643,158.4643,158.1072,158.4196,10680.0
2021-12-30 13:00:00,177.41,177.71,177.33,177.48,10861.0,158.3661,158.6339,158.2947,158.4286,10861.0
2021-12-30 13:30:00,177.45,178.19,177.43,178.19,10110.0,158.4018,159.0623,158.3839,159.0623,10110.0
2021-12-30 14:00:00,178.25,178.58,178.25,178.48,16681.0,159.1159,159.4105,159.1159,159.3212,16681.0
2021-12-30 14:30:00,178.45,178.85,178.44,178.83,7703.0,159.2944,159.6515,159.2855,159.6336,7703.0
2021-12-30 15:00:00,178.75,179.04,178.55,178.75,12393.0,159.5622,159.8211,159.3837,159.5622,12393.0
2021-12-30 15:30:00,178.75,178.84,177.92,178.18,60072.0,159.5622,159.6426,158.8213,159.0534,60072.0
2021-12-31 09:30:00,178.17,179.32,178.17,178.38,15924.0,159.0445,160.071,159.0445,159.2319,15924.0
2021-12-31 10:00:00,178.4,178.65,178.32,178.41,6486.0,159.2498,159.473,159.1784,159.2587,6486.0
2021-12-31 10:30:00,178.39,179.26,178.25,179.2,13006.0,159.2409,160.0175,159.1159,159.9639,13006.0
2021-12-31 11:00:00,179.19,179.64,179.19,179.44,10453.0,159.955,160.3567,159.955,160.1782,10453.0
2021-12-31 11:30:00,179.49,179.98,179.49,179.77,12129.0,160.2228,160.6602,160.2228,160.4727,12129.0
2021-12-31 12:00:00,179.85,180.06,179.85,179.88,7895.0,160.5441,160.7316,160.5441,160.5709,7895.0
2021-12-31 12:30:00,179.91,180.33,179.91,180.25,13442.0,160.5977,160.9726,160.5977,160.9012,13442.0
2021-12-31 13:00:00,180.23,180.33,179.96,180.24,13460.0,160.8834,160.9726,160.6423,160.8923,13460.0
2021-12-31 13:30:00,180.22,180.32,179.95,180.15,7843.0,160.8744,160.9637,160.6334,160.8119,7843.0
2021-12-31 14:00:00,180.03,180.37,179.95,180.04,8359.0,160.7048,161.0083,160.6334,160.7137,8359.0
2021-12-31 14:30:00,180.04,180.18,179.9,180.01,13434.0,160.7137,160.8387,160.5888,160.687,13434.0
2021-12-31 15:00:00,180.08,180.18,179.9,180.06,23553.0,160.7495,160.8387,160.5888,160.7316,23553.0
2021-12-31 15:30:00,180.05,180.14,178.69,178.74,81279.0,160.7227,160.803,159.5087,159.5533,81279.0
2022-01-03 09:30:00,178.8,179.35,177.52,177.52,35279.0,159.6069,160.0978,158.4643,158.4643,35279.0
2022-01-03 10:00:00,177.61,177.61,176.0,176.08,17141.0,158.5446,158.5446,157.1074,157.1788,17141.0
2022-01-03 10:30:00,176.09,176.09,174.6,174.96,10298.0,157.1878,157.1878,155.8577,156.1791,10298.0
2022-01-03 11:00:00,174.9,175.33,174.56,175.2,8499.0,156.1255,156.5093,155.822,156.3933,8499.0
2022-01-03 11:30:00,175.39,175.51,174.58,175.4,10836.0,156.5629,156.67,155.8398,156.5718,10836.0
2022-01-03 12:00:00,175.36,176.79,175.07,176.45,9341.0,156.5361,157.8126,156.2772,157.5091,9341.0
2022-01-03 12:30:00,176.56,176.76,175.85,175.87,4346.0,157.6073,157.7858,156.9735,156.9914,4346.0
2022-01-03 13:00:00,175.78,176.33,175.4,175.75,14370.0,156.911,157.402,156.5718,156.8843,14370.0
2022-01-03 13:30:00,175.75,176.0,175.16,176.0,11963.0,156.8843,157.1074,156.3576,157.1074,11963.0
2022-01-03 14:00:00,175.75,175.81,175.04,175.72,19948.0,156.8843,156.9378,156.2505,156.8575,19948.0
2022-01-03 14:30:00,175.75,176.07,175.41,175.86,20742.0,156.8843,157.1699,156.5808,156.9824,20742.0
2022-01-03 15:00:00,175.92,176.07,175.61,175.81,20427.0,157.036,157.1699,156.7593,156.9378,20427.0
2022-01-03 15:30:00,175.81,176.45,175.53,176.45,113844.0,156.9378,157.5091,156.6879,157.5091,113844.0
2022-01-04 09:30:00,176.33,179.32,176.28,176.94,42924.0,157.402,160.071,157.3574,157.9465,42924.0
2022-01-04 10:00:00,177.11,177.81,176.69,176.85,47751.0,158.0983,158.7231,157.7234,157.8662,47751.0
2022-01-04 10:30:00,176.9,178.2,176.72,178.2,21340.0,157.9108,159.0713,157.7501,159.0713,21340.0
2022-01-04 11:00:00,178.32,178.86,177.8,178.5,27965.0,159.1784,159.6604,158.7142,159.3391,27965.0
2022-01-04 11:30:00,178.59,178.59,177.8,178.03,17432.0,159.4194,159.4194,158.7142,158.9195,17432.0
2022-01-04 12:00:00,177.98,178.09,177.03,177.14,39132.0,158.8749,158.9731,158.0269,158.125,39132.0
2022-01-04 12:30:00,177.1,177.19,176.49,176.67,34718.0,158.0893,158.1697,157.5448,157.7055,34718.0
2022-01-04 13:00:00,176.63,177.22,176.43,176.77,22988.0,157.6698,158.1965,157.4913,157.7948,22988.0
2022-01-04 13:30:00,176.76,176.99,176.19,176.29,23792.0,157.7858,157.9911,157.277,157.3663,23792.0
2022-01-04 14:00:00,176.38,177.36,176.38,176.88,40748.0,157.4466,158.3214,157.4466,157.893,40748.0
2022-01-04 14:30:00,176.87,177.24,176.48,176.48,30496.0,157.884,158.2143,157.5359,157.5359,30496.0
2022-01-04 15:00:00,176.48,176.92,176.32,176.41,25881.0,157.5359,157.9287,157.3931,157.4734,25881.0
2022-01-04 15:30:00,176.43,177.04,176.17,176.32,135809.0,157.4913,158.0358,157.2592,157.3931,135809.0
2022-01-05 09:30:00,176.32,176.86,174.26,174.38,20010.0,157.3931,157.8751,155.5542,155.6613,20010.0
2022-01-05 10:00:00,174.13,174.86,173.81,174.62,14003.0,155.4382,156.0898,155.1525,155.8756,14003.0
2022-01-05 10:30:00,174.68,175.15,174.56,174.69,28416.0,155.9291,156.3487,155.822,155.938,28416.0
2022-01-05 11:00:00,174.8,175.13,174.31,174.98,10824.0,156.0362,156.3308,155.5988,156.1969,10824.0
2022-01-05 11:30:00,175.07,175.29,174.83,175.19,12489.0,156.2772,156.4736,156.063,156.3844,12489.0
2022-01-05 12:00:00,175.14,175.36,174.58,174.97,14372.0,156.3397,156.5361,155.8398,156.188,14372.0
2022-01-05 12:30:00,174.88,175.26,174.88,175.06,9510.0,156.1076,156.4469,156.1076,156.2683,9510.0
2022-01-05 13:00:00,175.05,175.66,174.81,175.58,40797.0,156.2594,156.8039,156.0452,156.7325,40797.0
2022-01-05 13:30:00,175.65,175.84,175.14,175.22,12144.0,156.795,156.9646,156.3397,156.4111,12144.0
2022-01-05 14:00:00,175.25,175.33,174.28,174.64,18672.0,156.4379,156.5093,155.5721,155.8934,18672.0
2022-01-05 14:30:00,174.68,174.77,173.9,174.14,10698.0,155.9291,156.0095,155.2328,155.4471,10698.0
2022-01-05 15:00:00,173.92,174.03,173.13,173.37,29075.0,155.2507,155.3489,154.5455,154.7597,29075.0
2022-01-05 15:30:00,173.22,173.51,172.53,172.87,96453.0,154.6258,154.8847,154.0099,154.3134,96453.0
2022-01-06 09:30:00,172.61,174.39,172.13,172.32,10500.0,154.0813,155.6702,153.6528,153.8224,10500.0
2022-01-06 10:00:00,172.21,173.44,171.94,172.79,14419.0,153.7243,154.8222,153.4832,154.242,14419.0
2022-01-06 10:30:00,172.92,173.53,172.62,172.96,16838.0,154.358,154.9026,154.0902,154.3937,16838.0
2022-01-06 11:00:00,172.94,173.1,171.76,171.76,9795.0,154.3759,154.5187,153.3226,153.3226,9795.0
2022-01-06 11:30:00,172.05,172.54,171.85,172.04,7893.0,153.5814,154.0188,153.4029,153.5725,7893.0
2022-01-06 12:00:00,171.97,172.32,171.89,172.24,7253.0,153.51,153.8224,153.4386,153.751,7253.0
2022-01-06 12:30:00,172.11,172.49,172.0,172.0,6609.0,153.635,153.9742,153.5368,153.5368,6609.0
2022-01-06 13:00:00,171.99,172.13,171.75,172.02,4074.0,153.5279,153.6528,153.3136,153.5546,4074.0
2022-01-06 13:30:00,172.06,172.06,171.21,171.43,12573.0,153.5904,153.5904,152.8316,153.028,12573.0
2022-01-06 14:00:00,171.38,171.38,170.65,171.04,12087.0,152.9833,152.9833,152.3317,152.6798,12087.0
2022-01-06 14:30:00,171.09,171.67,171.07,171.43,8182.0,152.7245,153.2422,152.7066,153.028,8182.0
2022-01-06 15:00:00,171.36,171.68,171.06,171.27,3825.0,152.9655,153.2511,152.6977,152.8852,3825.0
2022-01-06 15:30:00,171.39,171.59,170.81,170.95,44999.0,152.9923,153.1708,152.4745,152.5995,44999.0
2022-01-07 09:30:00,170.03,170.24,168.66,169.38,23327.0,151.7783,151.9657,150.5553,151.198,23327.0
2022-01-07 10:00:00,169.28,169.5,168.12,168.2,56483.0,151.1088,151.3052,150.0733,150.1447,56483.0
2022-01-07 10:30:00,168.2,168.2,167.26,167.87,26489.0,150.1447,150.1447,149.3056,149.8501,26489.0
2022-01-07 11:00:00,167.96,168.96,167.96,168.96,35996.0,149.9305,150.8231,149.9305,150.8231,35996.0
2022-01-07 11:30:00,168.92,169.18,168.46,168.72,27331.0,150.7874,151.0195,150.3768,150.6089,27331.0
2022-01-07 12:00:00,168.64,168.64,167.82,168.02,33766.0,150.5375,150.5375,149.8055,149.984,33766.0
2022-01-07 12:30:00,168.04,168.43,167.71,168.08,30941.0,150.0019,150.35,149.7073,150.0376,30941.0
2022-01-07 13:00:00,167.96,168.25,167.75,168.05,51058.0,149.9305,150.1893,149.743,150.0108,51058.0
2022-01-07 13:30:00,168.0,168.54,167.63,167.63,34322.0,149.9662,150.4482,149.6359,149.6359,34322.0
2022-01-07 14:00:00,167.67,167.81,167.11,167.3,14130.0,149.6716,149.7966,149.1717,149.3413,14130.0
2022-01-07 14:30:00,167.2,167.85,167.04,167.76,12445.0,149.252,149.8323,149.1092,149.7519,12445.0
2022-01-07 15:00:00,167.81,167.91,166.63,166.86,26687.0,149.7966,149.8858,148.7432,148.9485,26687.0
2022-01-07 15:30:00,166.82,167.26,166.63,166.93,179877.0,148.9128,149.3056,148.7432,149.011,179877.0
2022-01-10 09:30:00,165.93,167.18,165.18,166.24,28627.0,148.1184,149.2342,147.4489,148.3951,28627.0
2022-01-10 10:00:00,166.6,167.22,166.23,167.0,34617.0,148.7165,149.2699,148.3862,149.0735,34617.0
2022-01-10 10:30:00,167.03,167.69,166.76,167.55,27993.0,149.1003,149.6894,148.8593,149.5645,27993.0
2022-01-10 11:00:00,167.54,168.23,166.76,166.76,20599.0,149.5556,150.1715,148.8593,148.8593,20599.0
2022-01-10 11:30:00,166.72,166.94,165.17,165.25,15807.0,148.8236,149.02,147.44,147.5114,15807.0
2022-01-10 12:00:00,165.32,165.69,165.19,165.58,21816.0,147.5739,147.9041,147.4578,147.8059,21816.0
2022-01-10 12:30:00,165.55,165.61,165.02,165.22,19595.0,147.7792,147.8327,147.3061,147.4846,19595.0
2022-01-10 13:00:00,165.22,165.38,164.78,165.38,17376.0,147.4846,147.6274,147.0918,147.6274,17376.0
2022-01-10 13:30:00,165.38,166.15,165.15,166.14,14248.0,147.6274,148.3148,147.4221,148.3058,14248.0
2022-01-10 14:00:00,166.14,166.29,165.72,165.88,31335.0,148.3058,148.4397,147.9309,148.0737,31335.0
2022-01-10 14:30:00,165.82,165.93,165.42,165.77,17141.0,148.0202,148.1184,147.6631,147.9756,17141.0
2022-01-10 15:00:00,165.83,165.83,164.87,165.01,58401.0,148.0291,148.0291,147.1722,147.2971,58401.0
2022-01-10 15:30:00,164.94,165.78,164.81,165.47,307875.0,147.2346,147.9845,147.1186,147.7078,307875.0
2022-01-11 09:30:00,165.7,165.7,162.99,163.22,36294.0,147.9131,147.9131,145.494,145.6993,36294.0
2022-01-11 10:00:00,163.3,163.7,162.68,163.32,48597.0,145.7707,146.1278,145.2172,145.7885,48597.0
2022-01-11 10:30:00,163.38,163.89,162.86,163.04,60525.0,145.8421,146.2974,145.3779,145.5386,60525.0
2022-01-11 11:00:00,163.14,164.13,163.03,163.1,123654.0,145.6279,146.5116,145.5297,145.5922,123654.0
2022-01-11 11:30:00,163.1,163.46,162.73,163.0,97443.0,145.5922,145.9135,145.2619,145.5029,97443.0
2022-01-11 12:00:00,163.0,164.05,162.87,164.05,87085.0,145.5029,146.4402,145.3868,146.4402,87085.0
2022-01-11 12:30:00,164.18,164.48,164.0,164.47,62019.0,146.5562,146.824,146.3955,146.8151,62019.0
2022-01-11 13:00:00,164.41,164.83,164.34,164.57,60596.0,146.7615,147.1365,146.6991,146.9044,60596.0
2022-01-11 13:30:00,164.62,164.92,164.51,164.72,40218.0,146.949,147.2168,146.8508,147.0383,40218.0
2022-01-11 14:00:00,164.72,164.78,163.67,164.16,59952.0,147.0383,147.0918,146.101,146.5384,59952.0
2022-01-11 14:30:00,164.18,164.79,164.12,164.49,146029.0,146.5562,147.1007,146.5027,146.833,146029.0
2022-01-11 15:00:00,164.53,165.23,164.21,165.2,112520.0,146.8687,147.4935,146.583,147.4667,112520.0
2022-01-11 15:30:00,165.17,165.94,165.12,165.66,111112.0,147.44,148.1273,147.3953,147.8774,111112.0
2022-01-12 09:30:00,165.66,167.18,165.66,166.84,22913.0,147.8774,149.2342,147.8774,148.9307,22913.0
2022-01-12 10:00:00,166.89,167.84,166.88,167.72,22495.0,148.9753,149.8233,148.9664,149.7162,22495.0
2022-01-12 10:30:00,167.8,168.52,167.73,168.44,27757.0,149.7876,150.4304,149.7252,150.3589,27757.0
2022-01-12 11:00:00,168.38,168.65,168.07,168.44,24431.0,150.3054,150.5464,150.0287,150.3589,24431.0
2022-01-12 11:30:00,168.46,168.58,168.03,168.41,23699.0,150.3768,150.4839,149.993,150.3322,23699.0
2022-01-12 12:00:00,168.41,168.71,168.25,168.59,16552.0,150.3322,150.6,150.1893,150.4928,16552.0
2022-01-12 12:30:00,168.51,168.59,168.13,168.59,42847.0,150.4214,150.4928,150.0822,150.4928,42847.0
2022-01-12 13:00:00,168.57,168.95,168.57,168.8,9579.0,150.475,150.8142,150.475,150.6803,9579.0
2022-01-12 13:30:00,168.76,168.96,168.59,168.61,20601.0,150.6446,150.8231,150.4928,150.5107,20601.0
2022-01-12 14:00:00,168.58,168.78,168.48,168.78,12039.0,150.4839,150.6624,150.3946,150.6624,12039.0
2022-01-12 14:30:00,168.78,169.0,168.71,168.97,10276.0,150.6624,150.8588,150.6,150.832,10276.0
2022-01-12 15:00:00,168.94,169.28,168.87,169.12,11641.0,150.8053,151.1088,150.7428,150.9659,11641.0
2022-01-12 15:30:00,169.11,169.83,168.69,168.81,101088.0,150.957,151.5997,150.5821,150.6892,101088.0
2022-01-13 09:30:00,169.14,170.22,168.64,169.57,8889.0,150.9838,151.9479,150.5375,151.3676,8889.0
2022-01-13 10:00:00,169.41,169.82,169.03,169.79,3083.0,151.2248,151.5908,150.8856,151.564,3083.0
2022-01-13 10:30:00,169.78,169.9,168.68,169.02,26546.0,151.5551,151.6622,150.5732,150.8767,26546.0
2022-01-13 11:00:00,168.9,169.36,168.61,168.85,12202.0,150.7696,151.1802,150.5107,150.7249,12202.0
2022-01-13 11:30:00,168.85,169.55,168.84,168.95,17876.0,150.7249,151.3498,150.716,150.8142,17876.0
2022-01-13 12:00:00,168.92,168.95,168.63,168.95,17380.0,150.7874,150.8142,150.5285,150.8142,17380.0
2022-01-13 12:30:00,168.9,169.36,168.79,168.87,13038.0,150.7696,151.1802,150.6714,150.7428,13038.0
2022-01-13 13:00:00,168.8,169.39,168.75,169.31,7711.0,150.6803,151.207,150.6357,151.1356,7711.0
2022-01-13 13:30:00,169.24,169.33,168.9,169.06,13375.0,151.0731,151.1534,150.7696,150.9124,13375.0
2022-01-13 14:00:00,169.11,169.35,168.58,168.58,11740.0,150.957,151.1713,150.4839,150.4839,11740.0
2022-01-13 14:30:00,168.59,169.23,168.57,169.11,26439.0,150.4928,151.0641,150.475,150.957,26439.0
2022-01-13 15:00:00,169.13,169.26,168.6,169.21,15299.0,150.9749,151.0909,150.5018,151.0463,15299.0
2022-01-13 15:30:00,169.26,169.33,168.54,168.74,90261.0,151.0909,151.1534,150.4482,150.6267,90261.0
2022-01-14 09:30:00,168.67,168.67,167.35,167.61,38909.0,150.5643,150.5643,149.3859,149.618,38909.0
2022-01-14 10:00:00,167.64,168.0,167.44,167.93,55440.0,149.6448,149.9662,149.4663,149.9037,55440.0
2022-01-14 10:30:00,167.95,167.95,165.67,166.03,5951.0,149.9215,149.9215,147.8863,148.2076,5951.0
2022-01-14 11:00:00,166.03,166.13,165.0,165.15,10410.0,148.2076,148.2969,147.2882,147.4221,10410.0
2022-01-14 11:30:00,165.29,165.75,164.93,165.71,6390.0,147.5471,147.9577,147.2257,147.922,6390.0
2022-01-14 12:00:00,165.45,166.09,165.41,166.03,6901.0,147.6899,148.2612,147.6542,148.2076,6901.0
2022-01-14 12:30:00,165.94,166.02,165.43,165.51,10449.0,148.1273,148.1987,147.672,147.7435,10449.0
2022-01-14 13:00:00,165.51,165.56,164.77,164.77,8717.0,147.7435,147.7881,147.0829,147.0829,8717.0
2022-01-14 13:30:00,165.01,165.04,163.94,164.15,17224.0,147.2971,147.3239,146.342,146.5294,17224.0
2022-01-14 14:00:00,164.13,164.95,164.13,164.72,16489.0,146.5116,147.2436,146.5116,147.0383,16489.0
2022-01-14 14:30:00,164.84,165.63,164.82,165.49,29589.0,147.1454,147.8506,147.1275,147.7256,29589.0
2022-01-14 15:00:00,165.37,166.01,165.34,165.68,18521.0,147.6185,148.1898,147.5917,147.8952,18521.0
2022-01-14 15:30:00,165.66,166.34,165.41,165.51,66547.0,147.8774,148.4844,147.6542,147.7435,66547.0
2022-01-18 09:30:00,164.86,165.48,163.11,163.11,19274.0,147.1632,147.7167,145.6011,145.6011,19274.0
2022-01-18 10:00:00,163.48,163.7,162.02,163.11,33016.0,145.9314,146.1278,144.6281,145.6011,33016.0
2022-01-18 10:30:00,163.11,163.86,162.96,163.15,89515.0,145.6011,146.2706,145.4672,145.6368,89515.0
2022-01-18 11:00:00,163.19,163.47,162.42,163.26,59324.0,145.6725,145.9224,144.9852,145.735,59324.0
2022-01-18 11:30:00,163.23,163.51,162.85,163.24,42974.0,145.7082,145.9581,145.369,145.7171,42974.0
2022-01-18 12:00:00,163.29,163.78,162.82,163.64,23635.0,145.7618,146.1992,145.3422,146.0742,23635.0
2022-01-18 12:30:00,163.61,164.04,163.1,163.1,10893.0,146.0474,146.4313,145.5922,145.5922,10893.0
2022-01-18 13:00:00,163.12,164.13,163.12,164.06,14021.0,145.61,146.5116,145.61,146.4491,14021.0
2022-01-18 13:30:00,164.1,164.97,163.89,164.83,11113.0,146.4848,147.2614,146.2974,147.1365,11113.0
2022-01-18 14:00:00,164.87,165.19,164.65,164.83,8332.0,147.1722,147.4578,146.9758,147.1365,8332.0
2022-01-18 14:30:00,164.9,165.42,164.84,165.08,9827.0,147.1989,147.6631,147.1454,147.3596,9827.0
2022-01-18 15:00:00,165.12,165.27,164.73,164.95,12062.0,147.3953,147.5292,147.0472,147.2436,12062.0
2022-01-18 15:30:00,164.99,165.18,164.49,164.62,59993.0,147.2793,147.4489,146.833,146.949,59993.0
2022-01-19 09:30:00,165.3,166.76,165.01,165.84,12475.0,147.556,148.8593,147.2971,148.038,12475.0
2022-01-19 10:00:00,165.79,166.11,165.02,165.02,42857.0,147.9934,148.2791,147.3061,147.3061,42857.0
2022-01-19 10:30:00,164.97,165.97,164.95,165.86,11345.0,147.2614,148.1541,147.2436,148.0559,11345.0
2022-01-19 11:00:00,165.86,166.02,165.22,165.91,13973.0,148.0559,148.1987,147.4846,148.1005,13973.0
2022-01-19 11:30:00,165.96,166.23,165.7,165.78,26102.0,148.1452,148.3862,147.9131,147.9845,26102.0
2022-01-19 12:00:00,165.81,165.81,165.36,165.55,12073.0,148.0113,148.0113,147.6096,147.7792,12073.0
2022-01-19 12:30:00,165.59,165.59,164.97,165.07,13096.0,147.8149,147.8149,147.2614,147.3507,13096.0
2022-01-19 13:00:00,165.08,165.45,164.85,164.85,12979.0,147.3596,147.6899,147.1543,147.1543,12979.0
2022-01-19 13:30:00,164.91,164.91,163.9,164.01,9904.0,147.2079,147.2079,146.3063,146.4045,9904.0
2022-01-19 14:00:00,164.06,164.31,163.86,164.01,12801.0,146.4491,146.6723,146.2706,146.4045,12801.0
2022-01-19 14:30:00,163.95,164.42,163.82,164.22,10810.0,146.3509,146.7705,146.2349,146.5919,10810.0
2022-01-19 15:00:00,164.23,164.24,163.74,163.94,16016.0,146.6009,146.6098,146.1635,146.342,16016.0
2022-01-19 15:30:00,163.78,163.8,162.43,162.43,67634.0,146.1992,146.217,144.9941,144.9941,67634.0
2022-01-20 09:30:00,162.55,163.19,161.76,163.1,9752.0,145.1012,145.6725,144.396,145.5922,9752.0
2022-01-20 10:00:00,163.2,163.73,162.61,162.91,10515.0,145.6814,146.1545,145.1548,145.4226,10515.0
2022-01-20 10:30:00,162.95,163.59,162.66,163.5,12083.0,145.4583,146.0296,145.1994,145.9492,12083.0
2022-01-20 11:00:00,163.67,164.0,163.43,163.74,15094.0,146.101,146.3955,145.8867,146.1635,15094.0
2022-01-20 11:30:00,163.78,163.93,163.43,163.55,5133.0,146.1992,146.3331,145.8867,145.9939,5133.0
2022-01-20 12:00:00,163.55,163.7,162.91,162.91,4927.0,145.9939,146.1278,145.4226,145.4226,4927.0
2022-01-20 12:30:00,163.0,163.14,162.57,162.63,9975.0,145.5029,145.6279,145.1191,145.1726,9975.0
2022-01-20 13:00:00,162.48,162.67,162.27,162.47,10699.0,145.0387,145.2083,144.8513,145.0298,10699.0
2022-01-20 13:30:00,162.56,162.62,161.86,161.86,47256.0,145.1101,145.1637,144.4853,144.4853,47256.0
2022-01-20 14:00:00,161.87,162.14,161.41,161.7,17434.0,144.4942,144.7352,144.0836,144.3424,17434.0
2022-01-20 14:30:00,161.67,161.7,161.46,161.53,5406.0,144.3157,144.3424,144.1282,144.1907,5406.0
2022-01-20 15:00:00,161.54,161.56,160.02,160.02,9869.0,144.1996,144.2175,142.8428,142.8428,9869.0
2022-01-20 15:30:00,159.98,160.54,158.45,158.47,200530.0,142.8071,143.307,141.4413,141.4592,200530.0
2022-01-21 09:30:00,159.35,160.11,158.26,160.11,33210.0,142.2447,142.9231,141.2717,142.9231,33210.0
2022-01-21 10:00:00,159.92,160.27,159.51,159.98,23322.0,142.7535,143.0659,142.3875,142.8071,23322.0
2022-01-21 10:30:00,160.0,160.4,159.36,160.29,17811.0,142.8249,143.182,142.2536,143.0838,17811.0
2022-01-21 11:00:00,160.21,160.55,159.93,160.37,17536.0,143.0124,143.3159,142.7624,143.1552,17536.0
2022-01-21 11:30:00,160.35,160.37,159.73,160.18,15677.0,143.1374,143.1552,142.5839,142.9856,15677.0
2022-01-21 12:00:00,160.12,160.25,159.75,160.1,20748.0,142.932,143.0481,142.6018,142.9142,20748.0
2022-01-21 12:30:00,160.0,160.25,159.47,159.73,13762.0,142.8249,143.0481,142.3518,142.5839,13762.0
2022-01-21 13:00:00,159.83,160.15,159.72,159.92,10280.0,142.6732,142.9588,142.575,142.7535,10280.0
2022-01-21 13:30:00,159.9,160.07,159.51,159.59,13440.0,142.7357,142.8874,142.3875,142.4589,13440.0
2022-01-21 14:00:00,159.55,159.55,158.93,159.13,9413.0,142.4232,142.4232,141.8698,142.0483,9413.0
2022-01-21 14:30:00,159.01,159.13,158.26,158.31,10469.0,141.9412,142.0483,141.2717,141.3163,10469.0
2022-01-21 15:00:00,158.27,158.36,157.52,157.88,22891.0,141.2806,141.361,140.6111,140.9325,22891.0
2022-01-21 15:30:00,157.92,158.25,157.5,157.7,161537.0,140.9682,141.2628,140.5933,140.7718,161537.0
2022-01-24 09:30:00,156.76,156.98,153.99,153.99,36434.0,139.9327,140.1291,137.4601,137.4601,36434.0
2022-01-24 10:00:00,154.05,154.5,153.43,154.18,36129.0,137.5136,137.9153,136.9602,137.6297,36129.0
2022-01-24 10:30:00,154.12,155.09,153.88,153.88,28462.0,137.5761,138.442,137.3619,137.3619,28462.0
2022-01-24 11:00:00,153.75,154.12,153.23,154.09,17585.0,137.2458,137.5761,136.7816,137.5493,17585.0
2022-01-24 11:30:00,154.09,154.12,152.59,153.65,17176.0,137.5493,137.5761,136.2103,137.1566,17176.0
2022-01-24 12:00:00,153.56,153.79,152.49,152.7,24110.0,137.0762,137.2815,136.1211,136.3085,24110.0
2022-01-24 12:30:00,152.7,154.09,152.3,153.65,29221.0,136.3085,137.5493,135.9515,137.1566,29221.0
2022-01-24 13:00:00,153.56,154.17,153.12,154.06,49389.0,137.0762,137.6207,136.6835,137.5226,49389.0
2022-01-24 13:30:00,154.19,155.4,153.76,155.38,38309.0,137.6386,138.7187,137.2548,138.7009,38309.0
2022-01-24 14:00:00,155.48,155.55,153.75,153.96,57193.0,138.7901,138.8526,137.2458,137.4333,57193.0
2022-01-24 14:30:00,153.81,154.2,152.93,153.86,19911.0,137.2994,137.6475,136.5139,137.344,19911.0
2022-01-24 15:00:00,154.09,155.63,154.09,155.54,20883.0,137.5493,138.924,137.5493,138.8437,20883.0
2022-01-24 15:30:00,155.35,158.21,155.27,158.0,85046.0,138.6741,141.2271,138.6027,141.0396,85046.0
2022-01-25 09:30:00,156.3,157.19,154.17,154.69,29753.0,139.5221,140.3166,137.6207,138.0849,29753.0
2022-01-25 10:00:00,154.7,155.85,153.87,155.85,20183.0,138.0939,139.1204,137.3529,139.1204,20183.0
2022-01-25 10:30:00,155.72,155.78,154.78,155.06,44914.0,139.0044,139.0579,138.1653,138.4152,44914.0
2022-01-25 11:00:00,154.89,155.13,153.71,154.69,15194.0,138.2635,138.4777,137.2101,138.0849,15194.0
2022-01-25 11:30:00,154.56,154.61,153.23,153.24,9545.0,137.9689,138.0135,136.7816,136.7906,9545.0
2022-01-25 12:00:00,153.28,154.74,153.19,154.56,17323.0,136.8263,138.1296,136.7459,137.9689,17323.0
2022-01-25 12:30:00,154.6,154.61,153.29,153.77,10283.0,138.0046,138.0135,136.8352,137.2637,10283.0
2022-01-25 13:00:00,153.84,154.41,153.54,154.37,8595.0,137.3262,137.835,137.0584,137.7993,8595.0
2022-01-25 13:30:00,154.47,154.82,153.96,154.65,46832.0,137.8885,138.201,137.4333,138.0492,46832.0
2022-01-25 14:00:00,154.64,155.43,154.35,154.97,114775.0,138.0403,138.7455,137.7814,138.3349,114775.0
2022-01-25 14:30:00,155.03,156.93,154.97,156.85,80926.0,138.3884,140.0845,138.3349,140.0131,80926.0
2022-01-25 15:00:00,156.92,156.95,155.85,155.89,49392.0,140.0755,140.1023,139.1204,139.1561,49392.0
2022-01-25 15:30:00,155.72,156.45,155.23,155.76,87078.0,139.0044,139.656,138.567,139.0401,87078.0
2022-01-26 09:30:00,155.94,158.33,155.94,157.77,31750.0,139.2007,141.3342,139.2007,140.8343,31750.0
2022-01-26 10:00:00,157.99,158.27,156.93,156.93,78191.0,141.0307,141.2806,140.0845,140.0845,78191.0
2022-01-26 10:30:00,156.93,157.29,156.64,157.2,19609.0,140.0845,140.4058,139.8256,140.3255,19609.0
2022-01-26 11:00:00,157.13,158.23,157.09,157.75,32029.0,140.263,141.2449,140.2273,140.8165,32029.0
2022-01-26 11:30:00,157.74,158.12,157.6,157.86,25626.0,140.8075,141.1467,140.6826,140.9146,25626.0
2022-01-26 12:00:00,157.84,158.06,157.16,157.36,12435.0,140.8968,141.0932,140.2898,140.4683,12435.0
2022-01-26 12:30:00,157.41,157.78,157.31,157.58,12429.0,140.5129,140.8432,140.4237,140.6647,12429.0
2022-01-26 13:00:00,157.57,157.8,157.24,157.64,16196.0,140.6558,140.8611,140.3612,140.7183,16196.0
2022-01-26 13:30:00,157.53,157.75,157.36,157.73,9755.0,140.6201,140.8165,140.4683,140.7986,9755.0
2022-01-26 14:00:00,157.98,158.14,156.92,157.56,36549.0,141.0218,141.1646,140.0755,140.6468,36549.0
2022-01-26 14:30:00,157.5,157.66,155.67,156.32,26627.0,140.5933,140.7361,138.9597,139.54,26627.0
2022-01-26 15:00:00,156.43,156.43,153.71,154.08,40976.0,139.6381,139.6381,137.2101,137.5404,40976.0
2022-01-26 15:30:00,154.21,155.01,153.57,154.38,162679.0,137.6564,138.3706,137.0852,137.8082,162679.0
2022-01-27 09:30:00,155.4,156.64,155.29,156.11,28568.0,138.7187,139.8256,138.6205,139.3525,28568.0
2022-01-27 10:00:00,155.93,156.19,154.8,154.8,34999.0,139.1918,139.4239,138.1831,138.1831,34999.0
2022-01-27 10:30:00,155.02,155.6,154.81,155.32,23753.0,138.3795,138.8972,138.192,138.6473,23753.0
2022-01-27 11:00:00,155.39,155.63,154.26,154.26,58151.0,138.7098,138.924,137.7011,137.7011,58151.0
2022-01-27 11:30:00,154.31,154.95,154.31,154.75,68905.0,137.7457,138.317,137.7457,138.1385,68905.0
2022-01-27 12:00:00,154.75,154.93,153.54,153.9,37300.0,138.1385,138.2992,137.0584,137.3797,37300.0
2022-01-27 12:30:00,154.01,154.1,153.03,153.64,27459.0,137.4779,137.5583,136.6031,137.1476,27459.0
2022-01-27 13:00:00,153.62,153.71,152.3,152.6,31005.0,137.1298,137.2101,135.9515,136.2193,31005.0
2022-01-27 13:30:00,152.56,152.88,152.18,152.53,44240.0,136.1836,136.4692,135.8444,136.1568,44240.0
2022-01-27 14:00:00,152.49,153.2,151.87,151.92,32017.0,136.1211,136.7549,135.5676,135.6123,32017.0
2022-01-27 14:30:00,151.88,152.92,151.47,151.66,106223.0,135.5766,136.5049,135.2106,135.3802,106223.0
2022-01-27 15:00:00,151.95,152.32,150.85,151.55,51330.0,135.639,135.9693,134.6571,135.282,51330.0
2022-01-27 15:30:00,151.61,152.07,150.3,150.48,319361.0,135.3355,135.7462,134.1662,134.3268,319361.0
2022-01-28 09:30:00,150.91,151.52,149.65,150.49,54903.0,134.7107,135.2552,133.5859,134.3358,54903.0
2022-01-28 10:00:00,150.58,152.04,150.51,151.43,93386.0,134.4161,135.7194,134.3536,135.1749,93386.0
2022-01-28 10:30:00,151.53,152.54,150.71,152.54,71307.0,135.2641,136.1657,134.5322,136.1657,71307.0
2022-01-28 11:00:00,152.61,152.63,151.74,151.99,143827.0,136.2282,136.2461,135.4516,135.6748,143827.0
2022-01-28 11:30:00,152.01,152.43,151.6,152.32,64391.0,135.6926,136.0675,135.3266,135.9693,64391.0
2022-01-28 12:00:00,152.34,153.22,152.32,153.11,252773.0,135.9872,136.7727,135.9693,136.6745,252773.0
2022-01-28 12:30:00,153.11,153.53,152.66,153.5,38500.0,136.6745,137.0494,136.2728,137.0227,38500.0
2022-01-28 13:00:00,153.5,154.16,153.5,154.16,46643.0,137.0227,137.6118,137.0227,137.6118,46643.0
2022-01-28 13:30:00,154.14,154.59,153.98,154.46,24273.0,137.594,137.9957,137.4511,137.8796,24273.0
2022-01-28 14:00:00,154.5,154.6,153.58,153.82,24616.0,137.9153,138.0046,137.0941,137.3083,24616.0
2022-01-28 14:30:00,153.81,155.86,153.66,155.84,34715.0,137.2994,139.1293,137.1655,139.1115,34715.0
2022-01-28 15:00:00,155.86,156.39,155.49,156.09,46313.0,139.1293,139.6024,138.799,139.3346,46313.0
2022-01-28 15:30:00,156.01,158.37,155.72,158.36,196858.0,139.2632,141.3699,139.0044,141.361,196858.0
2022-01-31 09:30:00,157.78,159.69,156.94,159.09,23049.0,140.8432,142.5482,140.0934,142.0126,23049.0
2022-01-31 10:00:00,159.02,159.34,158.6,158.62,32647.0,141.9501,142.2358,141.5752,141.5931,32647.0
2022-01-31 10:30:00,158.64,158.75,158.04,158.36,18452.0,141.6109,141.7091,141.0753,141.361,18452.0
2022-01-31 11:00:00,158.41,158.45,157.44,157.64,11401.0,141.4056,141.4413,140.5397,140.7183,11401.0
2022-01-31 11:30:00,157.75,158.66,157.4,158.62,106115.0,140.8165,141.6288,140.504,141.5931,106115.0
2022-01-31 12:00:00,158.57,158.92,158.31,158.77,18891.0,141.5484,141.8609,141.3163,141.727,18891.0
2022-01-31 12:30:00,158.71,158.71,157.9,157.91,10607.0,141.6734,141.6734,140.9503,140.9593,10607.0
2022-01-31 13:00:00,157.86,158.32,157.61,157.99,11362.0,140.9146,141.3253,140.6915,141.0307,11362.0
2022-01-31 13:30:00,158.0,158.35,157.91,158.08,17673.0,141.0396,141.352,140.9593,141.111,17673.0
2022-01-31 14:00:00,158.06,158.79,157.97,158.79,12196.0,141.0932,141.7448,141.0128,141.7448,12196.0
2022-01-31 14:30:00,158.73,159.17,158.73,158.97,43830.0,141.6913,142.084,141.6913,141.9055,43830.0
2022-01-31 15:00:00,158.97,159.27,158.51,158.96,50914.0,141.9055,142.1733,141.4949,141.8966,50914.0
2022-01-31 15:30:00,158.92,160.34,158.9,160.16,153500.0,141.8609,143.1284,141.843,142.9678,153500.0
2022-02-01 09:30:00,161.23,162.14,159.54,160.45,50636.0,143.9229,144.7352,142.4143,143.2266,50636.0
2022-02-01 10:00:00,160.45,160.45,158.59,158.6,18181.0,143.2266,143.2266,141.5663,141.5752,18181.0
2022-02-01 10:30:00,158.59,159.4,157.91,159.34,25386.0,141.5663,142.2893,140.9593,142.2358,25386.0
2022-02-01 11:00:00,159.48,159.48,158.65,158.96,26844.0,142.3607,142.3607,141.6198,141.8966,26844.0
2022-02-01 11:30:00,158.93,159.69,158.71,159.47,27380.0,141.8698,142.5482,141.6734,142.3518,27380.0
2022-02-01 12:00:00,159.42,159.6,158.95,159.06,21551.0,142.3072,142.4679,141.8876,141.9858,21551.0
2022-02-01 12:30:00,159.0,159.42,158.77,159.39,17559.0,141.9323,142.3072,141.727,142.2804,17559.0
2022-02-01 13:00:00,159.34,159.45,158.92,159.45,13429.0,142.2358,142.334,141.8609,142.334,13429.0
2022-02-01 13:30:00,159.49,159.87,159.47,159.86,17338.0,142.3697,142.7089,142.3518,142.7,17338.0
2022-02-01 14:00:00,159.8,159.8,159.47,159.68,45763.0,142.6464,142.6464,142.3518,142.5393,45763.0
2022-02-01 14:30:00,159.71,159.8,159.32,159.41,24179.0,142.5661,142.6464,142.2179,142.2983,24179.0
2022-02-01 15:00:00,159.46,159.84,159.46,159.81,27875.0,142.3429,142.6821,142.3429,142.6553,27875.0
2022-02-01 15:30:00,159.8,159.95,159.27,159.52,110391.0,142.6464,142.7803,142.1733,142.3965,110391.0
2022-02-02 09:30:00,159.95,161.77,159.95,161.12,40489.0,142.7803,144.4049,142.7803,143.8247,40489.0
2022-02-02 10:00:00,161.38,162.42,161.38,162.22,50166.0,144.0568,144.9852,144.0568,144.8066,50166.0
2022-02-02 10:30:00,162.23,162.85,162.15,162.85,22702.0,144.8155,145.369,144.7441,145.369,22702.0
2022-02-02 11:00:00,162.88,164.36,162.71,164.27,27765.0,145.3958,146.7169,145.244,146.6366,27765.0
2022-02-02 11:30:00,164.16,164.16,163.12,163.19,33847.0,146.5384,146.5384,145.61,145.6725,33847.0
2022-02-02 12:00:00,163.09,163.39,162.93,163.18,50179.0,145.5832,145.851,145.4404,145.6636,50179.0
2022-02-02 12:30:00,163.08,163.6,162.97,163.17,12590.0,145.5743,146.0385,145.4761,145.6546,12590.0
2022-02-02 13:00:00,163.11,163.65,163.09,163.56,17814.0,145.6011,146.0831,145.5832,146.0028,17814.0
2022-02-02 13:30:00,163.56,164.13,163.55,164.11,17235.0,146.0028,146.5116,145.9939,146.4937,17235.0
2022-02-02 14:00:00,164.05,164.39,163.96,164.26,17947.0,146.4402,146.7437,146.3598,146.6276,17947.0
2022-02-02 14:30:00,164.34,164.51,163.94,164.03,33911.0,146.6991,146.8508,146.342,146.4223,33911.0
2022-02-02 15:00:00,164.01,164.2,163.58,163.69,34019.0,146.4045,146.5741,146.0206,146.1188,34019.0
2022-02-02 15:30:00,163.74,164.12,163.05,163.12,81429.0,146.1635,146.5027,145.5475,145.61,81429.0
2022-02-03 09:30:00,161.77,163.84,161.4,163.84,79778.0,144.4049,146.2527,144.0746,146.2527,79778.0
2022-02-03 10:00:00,163.84,165.01,163.06,164.42,65776.0,146.2527,147.2971,145.5565,146.7705,65776.0
2022-02-03 10:30:00,164.5,165.42,164.35,165.03,41303.0,146.8419,147.6631,146.708,147.315,41303.0
2022-02-03 11:00:00,164.96,166.17,164.95,165.59,68216.0,147.2525,148.3326,147.2436,147.8149,68216.0
2022-02-03 11:30:00,165.5,166.16,165.31,165.51,33836.0,147.7345,148.3237,147.5649,147.7435,33836.0
2022-02-03 12:00:00,165.64,165.85,164.71,164.76,33520.0,147.8595,148.047,147.0293,147.074,33520.0
2022-02-03 12:30:00,164.78,165.29,164.52,165.2,28369.0,147.0918,147.5471,146.8597,147.4667,28369.0
2022-02-03 13:00:00,165.4,165.65,164.82,165.23,14574.0,147.6453,147.8684,147.1275,147.4935,14574.0
2022-02-03 13:30:00,165.31,165.88,165.29,165.71,17095.0,147.5649,148.0737,147.5471,147.922,17095.0
2022-02-03 14:00:00,165.73,166.35,165.61,165.93,103460.0,147.9398,148.4933,147.8327,148.1184,103460.0
2022-02-03 14:30:00,165.84,165.86,165.06,165.4,25736.0,148.038,148.0559,147.3418,147.6453,25736.0
2022-02-03 15:00:00,165.43,166.02,165.16,165.95,56382.0,147.672,148.1987,147.431,148.1362,56382.0
2022-02-03 15:30:00,165.96,166.0,165.0,165.01,197029.0,148.1452,148.1809,147.2882,147.2971,197029.0
2022-02-04 09:30:00,163.0,166.69,162.97,166.06,47713.0,145.5029,148.7968,145.4761,148.2344,47713.0
2022-02-04 10:00:00,165.36,166.39,163.69,163.92,36805.0,147.6096,148.529,146.1188,146.3241,36805.0
2022-02-04 10:30:00,163.74,164.17,162.26,162.96,36121.0,146.1635,146.5473,144.8423,145.4672,36121.0
2022-02-04 11:00:00,163.06,165.27,162.0,164.88,46450.0,145.5565,147.5292,144.6102,147.1811,46450.0
2022-02-04 11:30:00,164.75,164.91,163.39,164.5,34184.0,147.065,147.2079,145.851,146.8419,34184.0
2022-02-04 12:00:00,164.34,165.62,164.11,165.6,16698.0,146.6991,147.8417,146.4937,147.8238,16698.0
2022-02-04 12:30:00,165.53,165.53,164.91,165.47,18419.0,147.7613,147.7613,147.2079,147.7078,18419.0
2022-02-04 13:00:00,165.64,166.29,165.44,166.25,23151.0,147.8595,148.4397,147.681,148.404,23151.0
2022-02-04 13:30:00,166.27,166.52,165.95,166.41,16245.0,148.4219,148.645,148.1362,148.5469,16245.0
2022-02-04 14:00:00,166.45,166.94,166.09,166.91,18998.0,148.5826,149.02,148.2612,148.9932,18998.0
2022-02-04 14:30:00,166.81,167.66,166.8,167.43,25529.0,148.9039,149.6627,148.895,149.4574,25529.0
2022-02-04 15:00:00,167.44,168.23,167.3,167.97,29148.0,149.4663,150.1715,149.3413,149.9394,29148.0
2022-02-04 15:30:00,168.1,168.1,166.24,166.24,150932.0,150.0554,150.0554,148.3951,148.3951,150932.0
2022-02-07 09:30:00,166.09,167.54,165.75,166.99,33161.0,148.2612,149.5556,147.9577,149.0646,33161.0
2022-02-07 10:00:00,167.19,167.87,166.92,167.38,29667.0,149.2431,149.8501,149.0021,149.4127,29667.0
2022-02-07 10:30:00,167.38,167.73,165.43,165.43,67544.0,149.4127,149.7252,147.672,147.672,67544.0
2022-02-07 11:00:00,165.59,165.7,164.46,164.81,38237.0,147.8149,147.9131,146.8062,147.1186,38237.0
2022-02-07 11:30:00,164.73,165.61,164.73,165.61,23616.0,147.0472,147.8327,147.0472,147.8327,23616.0
2022-02-07 12:00:00,165.68,165.68,164.01,164.04,35170.0,147.8952,147.8952,146.4045,146.4313,35170.0
2022-02-07 12:30:00,163.97,164.34,163.54,163.59,56559.0,146.3688,146.6991,145.9849,146.0296,56559.0
2022-02-07 13:00:00,163.61,164.05,163.4,163.62,44246.0,146.0474,146.4402,145.86,146.0563,44246.0
2022-02-07 13:30:00,163.57,163.76,163.12,163.37,29073.0,146.0117,146.1813,145.61,145.8332,29073.0
2022-02-07 14:00:00,163.32,163.6,163.06,163.58,45143.0,145.7885,146.0385,145.5565,146.0206,45143.0
2022-02-07 14:30:00,163.54,163.76,163.27,163.39,50760.0,145.9849,146.1813,145.7439,145.851,50760.0
2022-02-07 15:00:00,163.39,163.59,162.95,163.03,53448.0,145.851,146.0296,145.4583,145.5297,53448.0
2022-02-07 15:30:00,162.97,163.15,162.0,162.2,150351.0,145.4761,145.6368,144.6102,144.7888,150351.0
2022-02-08 09:30:00,162.14,162.98,161.17,161.85,19067.0,144.7352,145.485,143.8693,144.4763,19067.0
2022-02-08 10:00:00,161.87,162.45,161.72,162.17,125470.0,144.4942,145.0119,144.3603,144.762,125470.0
2022-02-08 10:30:00,162.35,162.89,162.06,162.74,60375.0,144.9227,145.4047,144.6638,145.2708,60375.0
2022-02-08 11:00:00,162.71,163.07,162.69,162.94,53464.0,145.244,145.5654,145.2262,145.4493,53464.0
2022-02-08 11:30:00,162.97,163.38,162.96,163.02,27129.0,145.4761,145.8421,145.4672,145.5207,27129.0
2022-02-08 12:00:00,163.05,163.05,162.74,162.75,110378.0,145.5475,145.5475,145.2708,145.2797,110378.0
2022-02-08 12:30:00,162.73,162.82,162.02,162.05,7959.0,145.2619,145.3422,144.6281,144.6549,7959.0
2022-02-08 13:00:00,162.0,162.0,160.74,160.74,18085.0,144.6102,144.6102,143.4855,143.4855,18085.0
2022-02-08 13:30:00,160.74,161.76,160.68,161.76,21743.0,143.4855,144.396,143.4319,144.396,21743.0
2022-02-08 14:00:00,161.76,162.26,161.42,161.42,5833.0,144.396,144.8423,144.0925,144.0925,5833.0
2022-02-08 14:30:00,161.3,161.65,161.14,161.65,15245.0,143.9854,144.2978,143.8426,144.2978,15245.0
2022-02-08 15:00:00,161.56,162.51,161.45,162.22,65656.0,144.2175,145.0655,144.1193,144.8066,65656.0
2022-02-08 15:30:00,162.25,162.76,162.07,162.3,222627.0,144.8334,145.2887,144.6727,144.878,222627.0
2022-02-09 09:30:00,164.54,166.74,163.95,166.46,38998.0,146.8776,148.8414,146.3509,148.5915,38998.0
2022-02-09 10:00:00,166.42,167.61,166.26,167.39,34051.0,148.5558,149.618,148.413,149.4217,34051.0
2022-02-09 10:30:00,167.25,167.85,166.9,167.79,21498.0,149.2967,149.8323,148.9843,149.7787,21498.0
2022-02-09 11:00:00,167.81,167.88,166.66,167.28,20992.0,149.7966,149.8591,148.77,149.3235,20992.0
2022-02-09 11:30:00,167.12,167.12,166.56,167.05,19801.0,149.1806,149.1806,148.6807,149.1182,19801.0
2022-02-09 12:00:00,167.0,167.47,166.79,167.28,13104.0,149.0735,149.4931,148.8861,149.3235,13104.0
2022-02-09 12:30:00,167.24,167.55,167.2,167.51,16715.0,149.2878,149.5645,149.252,149.5288,16715.0
2022-02-09 13:00:00,167.49,167.56,166.93,167.01,13289.0,149.5109,149.5734,149.011,149.0824,13289.0
2022-02-09 13:30:00,167.06,167.11,166.43,166.71,22294.0,149.1271,149.1717,148.5647,148.8146,22294.0
2022-02-09 14:00:00,166.74,167.24,166.74,167.12,14056.0,148.8414,149.2878,148.8414,149.1806,14056.0
2022-02-09 14:30:00,167.18,167.33,166.66,166.67,14051.0,149.2342,149.3681,148.77,148.7789,14051.0
2022-02-09 15:00:00,166.6,167.55,166.53,167.55,19092.0,148.7165,149.5645,148.654,149.5645,19092.0
2022-02-09 15:30:00,167.48,167.96,167.0,167.85,82863.0,149.502,149.9305,149.0735,149.8323,82863.0
2022-02-10 09:30:00,165.28,168.27,164.07,167.3,23526.0,147.5381,150.2072,146.458,149.3413,23526.0
2022-02-10 10:00:00,167.1,167.32,166.16,166.86,14291.0,149.1628,149.3592,148.3237,148.9485,14291.0
2022-02-10 10:30:00,166.93,168.0,166.79,167.06,25453.0,149.011,149.9662,148.8861,149.1271,25453.0
2022-02-10 11:00:00,167.07,167.43,166.87,167.09,255285.0,149.136,149.4574,148.9575,149.1539,255285.0
2022-02-10 11:30:00,166.94,168.25,166.76,168.08,14318.0,149.02,150.1893,148.8593,150.0376,14318.0
2022-02-10 12:00:00,167.93,168.34,167.83,168.22,19761.0,149.9037,150.2697,149.8144,150.1626,19761.0
2022-02-10 12:30:00,168.25,168.58,167.27,167.37,27907.0,150.1893,150.4839,149.3145,149.4038,27907.0
2022-02-10 13:00:00,167.24,167.76,166.73,167.1,270610.0,149.2878,149.7519,148.8325,149.1628,270610.0
2022-02-10 13:30:00,167.17,167.39,166.51,166.57,275534.0,149.2253,149.4217,148.6361,148.6897,275534.0
2022-02-10 14:00:00,166.6,166.83,165.1,165.17,30172.0,148.7165,148.9218,147.3775,147.44,30172.0
2022-02-10 14:30:00,165.3,165.3,163.7,163.7,510714.0,147.556,147.556,146.1278,146.1278,510714.0
2022-02-10 15:00:00,163.77,164.89,163.54,164.53,50639.0,146.1902,147.19,145.9849,146.8687,50639.0
2022-02-10 15:30:00,164.45,164.69,163.52,164.11,148635.0,146.7972,147.0115,145.9671,146.4937,148635.0
2022-02-11 09:30:00,165.38,166.72,165.1,166.11,56355.0,147.6274,148.8236,147.3775,148.2791,56355.0
2022-02-11 10:00:00,166.25,167.41,165.98,166.8,23810.0,148.404,149.4395,148.163,148.895,23810.0
2022-02-11 10:30:00,166.88,167.18,166.03,166.63,19454.0,148.9664,149.2342,148.2076,148.7432,19454.0
2022-02-11 11:00:00,166.57,167.05,166.4,166.91,49343.0,148.6897,149.1182,148.5379,148.9932,49343.0
2022-02-11 11:30:00,166.93,167.15,166.35,166.62,32887.0,149.011,149.2074,148.4933,148.7343,32887.0
2022-02-11 12:00:00,166.57,166.73,166.21,166.25,20033.0,148.6897,148.8325,148.3683,148.404,20033.0
2022-02-11 12:30:00,166.24,166.57,165.79,166.54,25871.0,148.3951,148.6897,147.9934,148.6629,25871.0
2022-02-11 13:00:00,166.45,166.53,166.04,166.09,28111.0,148.5826,148.654,148.2166,148.2612,28111.0
2022-02-11 13:30:00,166.07,166.12,164.56,165.46,93967.0,148.2433,148.288,146.8954,147.6988,93967.0
2022-02-11 14:00:00,165.38,166.96,165.38,166.33,110678.0,147.6274,149.0378,147.6274,148.4754,110678.0
2022-02-11 14:30:00,166.24,166.78,165.26,165.72,31892.0,148.3951,148.8771,147.5203,147.9309,31892.0
2022-02-11 15:00:00,165.72,166.34,165.67,166.05,88593.0,147.9309,148.4844,147.8863,148.2255,88593.0
2022-02-11 15:30:00,165.98,167.21,165.58,165.97,156823.0,148.163,149.261,147.8059,148.1541,156823.0
2022-02-14 09:30:00,166.22,167.32,166.07,166.5,12878.0,148.3772,149.3592,148.2433,148.6272,12878.0
2022-02-14 10:00:00,166.7,167.09,164.78,165.36,12058.0,148.8057,149.1539,147.0918,147.6096,12058.0
2022-02-14 10:30:00,165.4,165.54,163.77,163.77,10659.0,147.6453,147.7702,146.1902,146.1902,10659.0
2022-02-14 11:00:00,163.26,163.39,162.2,162.59,99111.0,145.735,145.851,144.7888,145.1369,99111.0
2022-02-14 11:30:00,162.59,163.39,162.36,163.1,13603.0,145.1369,145.851,144.9316,145.5922,13603.0
2022-02-14 12:00:00,163.03,163.42,162.79,163.4,9022.0,145.5297,145.8778,145.3154,145.86,9022.0
2022-02-14 12:30:00,163.4,163.62,163.27,163.5,16127.0,145.86,146.0563,145.7439,145.9492,16127.0
2022-02-14 13:00:00,163.59,163.8,162.91,163.09,21805.0,146.0296,146.217,145.4226,145.5832,21805.0
2022-02-14 13:30:00,163.12,163.32,162.04,162.04,21359.0,145.61,145.7885,144.6459,144.6459,21359.0
2022-02-14 14:00:00,162.0,162.44,161.42,162.34,19027.0,144.6102,145.003,144.0925,144.9137,19027.0
2022-02-14 14:30:00,162.16,162.52,161.66,162.14,27739.0,144.7531,145.0744,144.3067,144.7352,27739.0
2022-02-14 15:00:00,162.25,162.56,161.72,162.23,39894.0,144.8334,145.1101,144.3603,144.8155,39894.0
2022-02-14 15:30:00,162.14,162.71,161.51,162.03,267948.0,144.7352,145.244,144.1728,144.637,267948.0
2022-02-15 09:30:00,162.82,163.67,162.26,162.31,29148.0,145.3422,146.101,144.8423,144.887,29148.0
2022-02-15 10:00:00,162.34,163.22,162.22,162.99,65724.0,144.9137,145.6993,144.8066,145.494,65724.0
2022-02-15 10:30:00,163.03,164.14,162.84,163.52,97518.0,145.5297,146.5205,145.3601,145.9671,97518.0
2022-02-15 11:00:00,163.48,163.53,162.55,162.61,14427.0,145.9314,145.976,145.1012,145.1548,14427.0
2022-02-15 11:30:00,162.62,162.77,162.3,162.67,10575.0,145.1637,145.2976,144.878,145.2083,10575.0
2022-02-15 12:00:00,162.65,162.71,162.39,162.71,23778.0,145.1905,145.244,144.9584,145.244,23778.0
2022-02-15 12:30:00,162.7,162.84,162.37,162.47,11557.0,145.2351,145.3601,144.9405,145.0298,11557.0
2022-02-15 13:00:00,162.49,163.25,162.44,163.25,9837.0,145.0476,145.7261,145.003,145.7261,9837.0
2022-02-15 13:30:00,163.45,163.94,163.36,163.94,6837.0,145.9046,146.342,145.8243,146.342,6837.0
2022-02-15 14:00:00,163.93,164.07,163.4,163.42,8839.0,146.3331,146.458,145.86,145.8778,8839.0
2022-02-15 14:30:00,163.49,163.68,162.85,162.9,20666.0,145.9403,146.1099,145.369,145.4136,20666.0
2022-02-15 15:00:00,162.88,163.08,162.54,162.71,21294.0,145.3958,145.5743,145.0923,145.244,21294.0
2022-02-15 15:30:00,162.68,163.16,162.26,162.63,112496.0,145.2172,145.6457,144.8423,145.1726,112496.0
2022-02-16 09:30:00,162.67,163.57,162.28,162.37,21192.0,145.2083,146.0117,144.8602,144.9405,21192.0
2022-02-16 10:00:00,162.58,162.58,161.97,162.17,13912.0,145.128,145.128,144.5835,144.762,13912.0
2022-02-16 10:30:00,162.15,162.17,161.26,161.42,14703.0,144.7441,144.762,143.9497,144.0925,14703.0
2022-02-16 11:00:00,161.49,162.39,161.43,162.28,25691.0,144.155,144.9584,144.1014,144.8602,25691.0
2022-02-16 11:30:00,162.22,162.56,162.06,162.43,7806.0,144.8066,145.1101,144.6638,144.9941,7806.0
2022-02-16 12:00:00,162.47,162.8,162.29,162.57,7448.0,145.0298,145.3244,144.8691,145.1191,7448.0
2022-02-16 12:30:00,162.35,162.6,162.16,162.4,8049.0,144.9227,145.1458,144.7531,144.9673,8049.0
2022-02-16 13:00:00,162.26,162.56,162.16,162.32,12798.0,144.8423,145.1101,144.7531,144.8959,12798.0
2022-02-16 13:30:00,162.31,162.33,161.92,162.24,30491.0,144.887,144.9048,144.5388,144.8245,30491.0
2022-02-16 14:00:00,162.26,163.8,162.18,163.68,14218.0,144.8423,146.217,144.7709,146.1099,14218.0
2022-02-16 14:30:00,163.84,164.03,163.36,163.99,14209.0,146.2527,146.4223,145.8243,146.3866,14209.0
2022-02-16 15:00:00,164.04,164.32,163.8,164.21,21833.0,146.4313,146.6812,146.217,146.583,21833.0
2022-02-16 15:30:00,164.12,164.41,163.77,163.77,86356.0,146.5027,146.7615,146.1902,146.1902,86356.0
2022-02-17 09:30:00,163.51,163.51,161.36,161.75,7440.0,145.9581,145.9581,144.0389,144.3871,7440.0
2022-02-17 10:00:00,161.68,162.83,161.37,162.46,12730.0,144.3246,145.3511,144.0479,145.0209,12730.0
2022-02-17 10:30:00,162.5,162.93,162.36,162.85,43815.0,145.0566,145.4404,144.9316,145.369,43815.0
2022-02-17 11:00:00,162.91,162.97,162.5,162.52,21299.0,145.4226,145.4761,145.0566,145.0744,21299.0
2022-02-17 11:30:00,162.55,163.42,162.33,163.17,12221.0,145.1012,145.8778,144.9048,145.6546,12221.0
2022-02-17 12:00:00,163.11,163.5,162.9,163.32,9929.0,145.6011,145.9492,145.4136,145.7885,9929.0
2022-02-17 12:30:00,163.31,163.75,162.92,162.92,12910.0,145.7796,146.1724,145.4315,145.4315,12910.0
2022-02-17 13:00:00,162.91,163.2,162.78,163.13,10982.0,145.4226,145.6814,145.3065,145.6189,10982.0
2022-02-17 13:30:00,163.14,163.34,162.28,162.42,15000.0,145.6279,145.8064,144.8602,144.9852,15000.0
2022-02-17 14:00:00,162.38,162.46,161.93,161.97,14154.0,144.9494,145.0209,144.5478,144.5835,14154.0
2022-02-17 14:30:00,161.97,162.08,161.7,162.05,21746.0,144.5835,144.6817,144.3424,144.6549,21746.0
2022-02-17 15:00:00,162.07,162.14,161.58,161.85,23755.0,144.6727,144.7352,144.2353,144.4763,23755.0
2022-02-17 15:30:00,161.87,162.24,161.54,161.83,120015.0,144.4942,144.8245,144.1996,144.4585,120015.0
2022-02-18 09:30:00,161.47,162.79,161.23,162.72,14729.0,144.1371,145.3154,143.9229,145.253,14729.0
2022-02-18 10:00:00,162.91,163.26,162.35,162.65,22353.0,145.4226,145.735,144.9227,145.1905,22353.0
2022-02-18 10:30:00,162.66,162.91,162.37,162.66,17278.0,145.1994,145.4226,144.9405,145.1994,17278.0
2022-02-18 11:00:00,162.53,162.53,161.46,161.76,13953.0,145.0833,145.0833,144.1282,144.396,13953.0
2022-02-18 11:30:00,161.76,161.76,160.58,160.71,9548.0,144.396,144.396,143.3427,143.4587,9548.0
2022-02-18 12:00:00,160.65,161.26,160.65,160.98,7398.0,143.4052,143.9497,143.4052,143.6997,7398.0
2022-02-18 12:30:00,161.02,161.37,160.61,161.2,21606.0,143.7354,144.0479,143.3694,143.8961,21606.0
2022-02-18 13:00:00,161.13,161.68,160.95,161.31,14137.0,143.8336,144.3246,143.6729,143.9943,14137.0
2022-02-18 13:30:00,161.31,162.07,161.1,162.07,18024.0,143.9943,144.6727,143.8068,144.6727,18024.0
2022-02-18 14:00:00,162.08,162.53,162.0,162.51,26044.0,144.6817,145.0833,144.6102,145.0655,26044.0
2022-02-18 14:30:00,162.56,162.7,162.0,162.46,14455.0,145.1101,145.2351,144.6102,145.0209,14455.0
2022-02-18 15:00:00,162.63,162.64,162.0,162.0,22827.0,145.1726,145.1815,144.6102,144.6102,22827.0
2022-02-18 15:30:00,162.0,162.57,161.62,161.9,124307.0,144.6102,145.1191,144.271,144.521,124307.0
2022-02-22 09:30:00,160.89,162.66,159.71,161.8,21753.0,143.6194,145.1994,142.5661,144.4317,21753.0
2022-02-22 10:00:00,161.72,161.92,160.47,161.09,17949.0,144.3603,144.5388,143.2445,143.7979,17949.0
2022-02-22 10:30:00,161.09,161.5,160.6,160.82,14923.0,143.7979,144.1639,143.3605,143.5569,14923.0
2022-02-22 11:00:00,160.84,161.97,160.83,161.75,11470.0,143.5748,144.5835,143.5658,144.3871,11470.0
2022-02-22 11:30:00,161.74,162.49,161.45,161.98,17873.0,144.3781,145.0476,144.1193,144.5924,17873.0
2022-02-22 12:00:00,161.91,162.15,161.73,162.0,14139.0,144.5299,144.7441,144.3692,144.6102,14139.0
2022-02-22 12:30:00,161.81,161.96,161.47,161.6,19698.0,144.4406,144.5745,144.1371,144.2532,19698.0
2022-02-22 13:00:00,161.62,161.99,161.43,161.95,48878.0,144.271,144.6013,144.1014,144.5656,48878.0
2022-02-22 13:30:00,161.94,162.28,161.78,162.28,15627.0,144.5567,144.8602,144.4139,144.8602,15627.0
2022-02-22 14:00:00,162.21,162.83,161.89,162.37,16472.0,144.7977,145.3511,144.512,144.9405,16472.0
2022-02-22 14:30:00,162.22,163.92,162.21,163.85,35054.0,144.8066,146.3241,144.7977,146.2617,35054.0
2022-02-22 15:00:00,163.87,164.42,163.66,164.23,85678.0,146.2795,146.7705,146.092,146.6009,85678.0
2022-02-22 15:30:00,164.11,164.31,163.05,163.32,81741.0,146.4937,146.6723,145.5475,145.7885,81741.0
2022-02-23 09:30:00,163.92,165.42,163.8,163.83,25414.0,146.3241,147.6631,146.217,146.2438,25414.0
2022-02-23 10:00:00,163.45,163.75,162.8,163.12,37831.0,145.9046,146.1724,145.3244,145.61,37831.0
2022-02-23 10:30:00,163.09,163.15,162.37,162.93,11225.0,145.5832,145.6368,144.9405,145.4404,11225.0
2022-02-23 11:00:00,162.93,163.12,162.63,162.75,19696.0,145.4404,145.61,145.1726,145.2797,19696.0
2022-02-23 11:30:00,162.76,163.39,162.72,163.39,25669.0,145.2887,145.851,145.253,145.851,25669.0
2022-02-23 12:00:00,163.38,163.39,163.0,163.37,12495.0,145.8421,145.851,145.5029,145.8332,12495.0
2022-02-23 12:30:00,163.42,163.45,162.63,162.76,70438.0,145.8778,145.9046,145.1726,145.2887,70438.0
2022-02-23 13:00:00,162.68,162.82,162.15,162.16,87811.0,145.2172,145.3422,144.7441,144.7531,87811.0
2022-02-23 13:30:00,162.09,162.77,162.07,162.52,20278.0,144.6906,145.2976,144.6727,145.0744,20278.0
2022-02-23 14:00:00,162.49,162.83,162.26,162.29,41107.0,145.0476,145.3511,144.8423,144.8691,41107.0
2022-02-23 14:30:00,162.28,162.28,161.44,161.93,14942.0,144.8602,144.8602,144.1104,144.5478,14942.0
2022-02-23 15:00:00,161.85,162.59,161.48,162.45,107755.0,144.4763,145.1369,144.1461,145.0119,107755.0
2022-02-23 15:30:00,162.33,162.55,161.03,162.11,209554.0,144.9048,145.1012,143.7444,144.7084,209554.0
2022-02-24 09:30:00,159.21,160.38,158.7,160.14,28284.0,142.1197,143.1641,141.6645,142.9499,28284.0
2022-02-24 10:00:00,160.11,160.41,158.95,159.24,36451.0,142.9231,143.1909,141.8876,142.1465,36451.0
2022-02-24 10:30:00,159.38,160.81,158.81,160.37,21195.0,142.2715,143.548,141.7627,143.1552,21195.0
2022-02-24 11:00:00,160.42,161.34,160.08,160.45,22504.0,143.1998,144.0211,142.8963,143.2266,22504.0
2022-02-24 11:30:00,160.54,161.47,160.22,161.41,6903.0,143.307,144.1371,143.0213,144.0836,6903.0
2022-02-24 12:00:00,161.43,161.49,160.13,160.48,8045.0,144.1014,144.155,142.941,143.2534,8045.0
2022-02-24 12:30:00,160.71,160.87,160.07,160.31,8677.0,143.4587,143.6015,142.8874,143.1017,8677.0
2022-02-24 13:00:00,160.4,160.71,160.06,160.13,14298.0,143.182,143.4587,142.8785,142.941,14298.0
2022-02-24 13:30:00,160.14,161.39,160.14,160.81,15594.0,142.9499,144.0657,142.9499,143.548,15594.0
2022-02-24 14:00:00,160.84,162.09,160.73,162.09,12150.0,143.5748,144.6906,143.4766,144.6906,12150.0
2022-02-24 14:30:00,162.02,162.94,161.96,162.39,13689.0,144.6281,145.4493,144.5745,144.9584,13689.0
2022-02-24 15:00:00,162.36,162.92,161.91,161.91,16676.0,144.9316,145.4315,144.5299,144.5299,16676.0
2022-02-24 15:30:00,161.93,163.44,161.85,163.0,64738.0,144.5478,145.8957,144.4763,145.5029,64738.0
2022-02-25 09:30:00,163.17,164.85,163.0,163.0,12891.0,145.6546,147.1543,145.5029,145.5029,12891.0
2022-02-25 10:00:00,163.0,163.49,162.66,163.49,31598.0,145.5029,145.9403,145.1994,145.9403,31598.0
2022-02-25 10:30:00,163.42,164.88,163.15,164.53,33103.0,145.8778,147.1811,145.6368,146.8687,33103.0
2022-02-25 11:00:00,164.49,165.94,164.36,165.59,36727.0,146.833,148.1273,146.7169,147.8149,36727.0
2022-02-25 11:30:00,165.55,165.92,165.05,165.76,7199.0,147.7792,148.1094,147.3328,147.9666,7199.0
2022-02-25 12:00:00,165.81,166.03,165.5,166.03,8478.0,148.0113,148.2076,147.7345,148.2076,8478.0
2022-02-25 12:30:00,165.96,166.18,165.55,165.74,18022.0,148.1452,148.3415,147.7792,147.9488,18022.0
2022-02-25 13:00:00,165.67,166.28,165.56,166.28,14262.0,147.8863,148.4308,147.7881,148.4308,14262.0
2022-02-25 13:30:00,166.31,166.87,166.23,166.57,11614.0,148.4576,148.9575,148.3862,148.6897,11614.0
2022-02-25 14:00:00,166.58,167.45,166.4,167.33,11363.0,148.6986,149.4752,148.5379,149.3681,11363.0
2022-02-25 14:30:00,167.33,167.41,166.54,166.82,11567.0,149.3681,149.4395,148.6629,148.9128,11567.0
2022-02-25 15:00:00,166.74,167.5,166.31,167.14,26345.0,148.8414,149.5198,148.4576,149.1985,26345.0
2022-02-25 15:30:00,167.17,168.1,166.8,168.05,92810.0,149.2253,150.0554,148.895,150.0108,92810.0
2022-02-28 09:30:00,165.63,167.48,165.4,166.93,21309.0,147.8506,149.502,147.6453,149.011,21309.0
2022-02-28 10:00:00,167.0,167.0,164.79,165.18,16418.0,149.0735,149.0735,147.1007,147.4489,16418.0
2022-02-28 10:30:00,165.12,165.3,164.51,165.02,15761.0,147.3953,147.556,146.8508,147.3061,15761.0
2022-02-28 11:00:00,165.13,166.7,165.13,166.58,16586.0,147.4043,148.8057,147.4043,148.6986,16586.0
2022-02-28 11:30:00,166.62,166.87,165.31,165.57,9618.0,148.7343,148.9575,147.5649,147.797,9618.0
2022-02-28 12:00:00,165.57,165.57,163.96,163.96,17854.0,147.797,147.797,146.3598,146.3598,17854.0
2022-02-28 12:30:00,163.93,164.91,163.87,164.71,91876.0,146.3331,147.2079,146.2795,147.0293,91876.0
2022-02-28 13:00:00,164.78,165.53,164.78,165.13,12243.0,147.0918,147.7613,147.0918,147.4043,12243.0
2022-02-28 13:30:00,165.01,165.89,164.93,165.54,12679.0,147.2971,148.0827,147.2257,147.7702,12679.0
2022-02-28 14:00:00,165.37,165.44,163.62,163.66,49595.0,147.6185,147.681,146.0563,146.092,49595.0
2022-02-28 14:30:00,163.67,164.52,163.5,164.52,14693.0,146.101,146.8597,145.9492,146.8597,14693.0
2022-02-28 15:00:00,164.5,164.64,163.89,164.48,21522.0,146.8419,146.9668,146.2974,146.824,21522.0
2022-02-28 15:30:00,164.43,165.59,164.15,165.11,106981.0,146.7794,147.8149,146.5294,147.3864,106981.0
2022-03-01 09:30:00,164.93,166.34,163.3,163.31,20871.0,147.2257,148.4844,145.7707,145.7796,20871.0
2022-03-01 10:00:00,163.5,164.97,163.48,164.68,15285.0,145.9492,147.2614,145.9314,147.0026,15285.0
2022-03-01 10:30:00,165.03,166.37,163.98,165.97,42330.0,147.315,148.5111,146.3777,148.1541,42330.0
2022-03-01 11:00:00,165.96,166.79,165.92,166.43,38236.0,148.1452,148.8861,148.1094,148.5647,38236.0
2022-03-01 11:30:00,166.28,166.47,164.73,165.07,15526.0,148.4308,148.6004,147.0472,147.3507,15526.0
2022-03-01 12:00:00,165.2,165.26,164.45,164.8,14143.0,147.4667,147.5203,146.7972,147.1097,14143.0
2022-03-01 12:30:00,164.86,165.5,164.72,165.01,50159.0,147.1632,147.7345,147.0383,147.2971,50159.0
2022-03-01 13:00:00,165.0,165.37,163.49,163.56,17840.0,147.2882,147.6185,145.9403,146.0028,17840.0
2022-03-01 13:30:00,163.53,164.23,163.43,163.6,22278.0,145.976,146.6009,145.8867,146.0385,22278.0
2022-03-01 14:00:00,163.58,163.86,162.94,163.71,35976.0,146.0206,146.2706,145.4493,146.1367,35976.0
2022-03-01 14:30:00,163.76,164.27,163.22,163.32,38413.0,146.1813,146.6366,145.6993,145.7885,38413.0
2022-03-01 15:00:00,163.26,164.16,163.04,163.06,47650.0,145.735,146.5384,145.5386,145.5565,47650.0
2022-03-01 15:30:00,163.04,163.8,162.73,163.8,250596.0,145.5386,146.217,145.2619,146.217,250596.0
2022-03-02 09:30:00,164.6,165.58,162.76,165.42,11657.0,146.9311,147.8059,145.2887,147.6631,11657.0
2022-03-02 10:00:00,165.52,166.81,165.35,166.81,11609.0,147.7524,148.9039,147.6006,148.9039,11609.0
2022-03-02 10:30:00,166.9,167.03,166.12,166.41,18498.0,148.9843,149.1003,148.288,148.5469,18498.0
2022-03-02 11:00:00,166.65,167.03,166.15,166.38,26592.0,148.7611,149.1003,148.3148,148.5201,26592.0
2022-03-02 11:30:00,166.41,166.8,166.34,166.53,39347.0,148.5469,148.895,148.4844,148.654,39347.0
2022-03-02 12:00:00,166.64,166.94,166.48,166.77,28709.0,148.7522,149.02,148.6093,148.8682,28709.0
2022-03-02 12:30:00,166.85,167.1,166.49,166.54,17348.0,148.9396,149.1628,148.6183,148.6629,17348.0
2022-03-02 13:00:00,166.54,167.04,166.54,166.62,11840.0,148.6629,149.1092,148.6629,148.7343,11840.0
2022-03-02 13:30:00,166.62,167.11,166.61,167.02,22013.0,148.7343,149.1717,148.7254,149.0914,22013.0
2022-03-02 14:00:00,166.93,167.38,166.85,166.9,35762.0,149.011,149.4127,148.9396,148.9843,35762.0
2022-03-02 14:30:00,166.97,167.19,166.85,166.87,32492.0,149.0467,149.2431,148.9396,148.9575,32492.0
2022-03-02 15:00:00,166.85,167.28,166.6,167.28,56727.0,148.9396,149.3235,148.7165,149.3235,56727.0
2022-03-02 15:30:00,167.24,167.45,166.95,167.11,148550.0,149.2878,149.4752,149.0289,149.1717,148550.0
2022-03-03 09:30:00,168.0,169.33,167.14,167.58,39842.0,149.9662,151.1534,149.1985,149.5913,39842.0
2022-03-03 10:00:00,167.46,167.7,166.5,166.94,9454.0,149.4841,149.6984,148.6272,149.02,9454.0
2022-03-03 10:30:00,166.95,167.26,166.49,166.81,5124.0,149.0289,149.3056,148.6183,148.9039,5124.0
2022-03-03 11:00:00,166.8,167.02,166.14,166.88,43953.0,148.895,149.0914,148.3058,148.9664,43953.0
2022-03-03 11:30:00,166.91,167.5,166.72,167.5,20275.0,148.9932,149.5198,148.8236,149.5198,20275.0
2022-03-03 12:00:00,167.66,167.66,166.87,166.87,12794.0,149.6627,149.6627,148.9575,148.9575,12794.0
2022-03-03 12:30:00,167.12,168.19,167.1,167.66,13654.0,149.1806,150.1358,149.1628,149.6627,13654.0
2022-03-03 13:00:00,167.69,168.46,167.6,168.46,15005.0,149.6894,150.3768,149.6091,150.3768,15005.0
2022-03-03 13:30:00,168.25,168.25,167.74,167.99,19608.0,150.1893,150.1893,149.7341,149.9572,19608.0
2022-03-03 14:00:00,168.16,168.48,167.78,168.26,26348.0,150.109,150.3946,149.7698,150.1983,26348.0
2022-03-03 14:30:00,168.33,168.46,167.4,167.7,45045.0,150.2607,150.3768,149.4306,149.6984,45045.0
2022-03-03 15:00:00,167.52,168.13,167.12,168.13,40346.0,149.5377,150.0822,149.1806,150.0822,40346.0
2022-03-03 15:30:00,168.13,168.13,167.1,167.97,100558.0,150.0822,150.0822,149.1628,149.9394,100558.0
2022-03-04 09:30:00,166.28,167.33,165.94,167.33,18076.0,148.4308,149.3681,148.1273,149.3681,18076.0
2022-03-04 10:00:00,166.92,167.36,166.46,167.08,14606.0,149.0021,149.3949,148.5915,149.1449,14606.0
2022-03-04 10:30:00,167.0,168.0,166.74,167.66,21710.0,149.0735,149.9662,148.8414,149.6627,21710.0
2022-03-04 11:00:00,167.56,168.59,167.44,168.58,12341.0,149.5734,150.4928,149.4663,150.4839,12341.0
2022-03-04 11:30:00,168.48,169.05,168.34,168.97,18109.0,150.3946,150.9035,150.2697,150.832,18109.0
2022-03-04 12:00:00,168.98,170.24,168.69,170.23,11817.0,150.841,151.9657,150.5821,151.9568,11817.0
2022-03-04 12:30:00,170.14,170.71,169.89,170.71,4658.0,151.8765,152.3853,151.6533,152.3853,4658.0
2022-03-04 13:00:00,170.75,171.12,170.64,171.1,14077.0,152.421,152.7513,152.3228,152.7334,14077.0
2022-03-04 13:30:00,171.22,171.73,171.06,171.37,15764.0,152.8405,153.2958,152.6977,152.9744,15764.0
2022-03-04 14:00:00,171.36,172.52,171.31,172.07,19735.0,152.9655,154.001,152.9209,153.5993,19735.0
2022-03-04 14:30:00,172.23,172.4,171.47,171.58,14037.0,153.7421,153.8939,153.0637,153.1619,14037.0
2022-03-04 15:00:00,171.62,172.12,170.75,171.5,70553.0,153.1976,153.6439,152.421,153.0905,70553.0
2022-03-04 15:30:00,171.57,172.63,171.42,172.26,100805.0,153.153,154.0992,153.0191,153.7689,100805.0
2022-03-07 09:30:00,171.81,173.15,170.46,172.9,50502.0,153.3672,154.5634,152.1621,154.3402,50502.0
2022-03-07 10:00:00,172.82,173.62,172.56,172.77,27529.0,154.2688,154.9829,154.0367,154.2241,27529.0
2022-03-07 10:30:00,172.66,173.85,172.57,173.59,40940.0,154.1259,155.1882,154.0456,154.9561,40940.0
2022-03-07 11:00:00,173.41,173.69,172.28,172.44,26296.0,154.7954,155.0454,153.7867,153.9296,26296.0
2022-03-07 11:30:00,172.54,172.59,171.0,171.04,17053.0,154.0188,154.0635,152.6441,152.6798,17053.0
2022-03-07 12:00:00,170.99,171.77,170.5,171.41,38996.0,152.6352,153.3315,152.1978,153.0101,38996.0
2022-03-07 12:30:00,171.31,171.4,170.08,170.08,45181.0,152.9209,153.0012,151.8229,151.8229,45181.0
2022-03-07 13:00:00,170.21,171.2,170.19,171.17,24107.0,151.9389,152.8227,151.9211,152.7959,24107.0
2022-03-07 13:30:00,171.24,172.02,170.56,170.67,19091.0,152.8584,153.5546,152.2514,152.3496,19091.0
2022-03-07 14:00:00,170.57,171.11,170.33,170.89,24211.0,152.2603,152.7423,152.0461,152.5459,24211.0
2022-03-07 14:30:00,170.88,171.09,170.42,170.5,15968.0,152.537,152.7245,152.1264,152.1978,15968.0
2022-03-07 15:00:00,170.31,170.94,169.95,170.72,22094.0,152.0282,152.5906,151.7069,152.3942,22094.0
2022-03-07 15:30:00,170.62,170.84,170.0,170.07,117161.0,152.3049,152.5013,151.7515,151.814,117161.0
2022-03-08 09:30:00,170.06,170.53,168.56,170.12,35370.0,151.805,152.2246,150.4661,151.8586,35370.0
2022-03-08 10:00:00,169.95,170.36,168.77,168.84,65215.0,151.7069,152.0728,150.6535,150.716,65215.0
2022-03-08 10:30:00,168.89,169.52,168.62,169.18,21290.0,150.7606,151.323,150.5196,151.0195,21290.0
2022-03-08 11:00:00,169.01,169.01,166.81,166.87,16851.0,150.8678,150.8678,148.9039,148.9575,16851.0
2022-03-08 11:30:00,166.93,167.63,166.57,167.63,17074.0,149.011,149.6359,148.6897,149.6359,17074.0
2022-03-08 12:00:00,167.54,169.3,167.54,169.3,15870.0,149.5556,151.1266,149.5556,151.1266,15870.0
2022-03-08 12:30:00,169.41,169.44,168.5,168.5,50954.0,151.2248,151.2516,150.4125,150.4125,50954.0
2022-03-08 13:00:00,168.63,169.1,168.06,168.2,12437.0,150.5285,150.9481,150.0197,150.1447,12437.0
2022-03-08 13:30:00,168.1,168.11,166.6,166.82,15696.0,150.0554,150.0644,148.7165,148.9128,15696.0
2022-03-08 14:00:00,166.61,167.79,166.16,167.79,21808.0,148.7254,149.7787,148.3237,149.7787,21808.0
2022-03-08 14:30:00,167.69,168.54,167.38,168.16,11073.0,149.6894,150.4482,149.4127,150.109,11073.0
2022-03-08 15:00:00,168.04,168.49,167.67,167.88,51074.0,150.0019,150.4036,149.6716,149.8591,51074.0
2022-03-08 15:30:00,167.9,168.3,167.09,167.42,138099.0,149.8769,150.234,149.1539,149.4484,138099.0
2022-03-09 09:30:00,169.89,171.2,168.9,169.02,31936.0,151.6533,152.8227,150.7696,150.8767,31936.0
2022-03-09 10:00:00,169.01,170.37,168.79,169.26,75596.0,150.8678,152.0818,150.6714,151.0909,75596.0
2022-03-09 10:30:00,169.11,169.37,168.53,169.12,36319.0,150.957,151.1891,150.4393,150.9659,36319.0
2022-03-09 11:00:00,169.0,169.63,168.83,169.52,23512.0,150.8588,151.4212,150.7071,151.323,23512.0
2022-03-09 11:30:00,169.52,169.91,169.4,169.83,46170.0,151.323,151.6711,151.2159,151.5997,46170.0
2022-03-09 12:00:00,169.83,171.21,169.8,170.55,30914.0,151.5997,152.8316,151.573,152.2424,30914.0
2022-03-09 12:30:00,170.56,170.81,170.17,170.24,31750.0,152.2514,152.4745,151.9032,151.9657,31750.0
2022-03-09 13:00:00,170.06,170.27,169.66,169.66,8472.0,151.805,151.9925,151.448,151.448,8472.0
2022-03-09 13:30:00,169.7,169.93,169.4,169.81,26514.0,151.4837,151.689,151.2159,151.5819,26514.0
2022-03-09 14:00:00,169.92,170.12,169.47,169.75,27072.0,151.6801,151.8586,151.2784,151.5283,27072.0
2022-03-09 14:30:00,169.83,170.07,169.42,169.52,26775.0,151.5997,151.814,151.2337,151.323,26775.0
2022-03-09 15:00:00,169.6,170.18,169.55,169.78,56666.0,151.3944,151.9122,151.3498,151.5551,56666.0
2022-03-09 15:30:00,169.9,169.96,168.58,168.99,212353.0,151.6622,151.7158,150.4839,150.8499,212353.0
2022-03-10 09:30:00,168.63,169.11,167.69,167.84,13389.0,150.5285,150.957,149.6894,149.8233,13389.0
2022-03-10 10:00:00,167.89,168.93,167.88,168.78,9622.0,149.868,150.7963,149.8591,150.6624,9622.0
2022-03-10 10:30:00,168.55,168.72,167.78,168.21,59293.0,150.4571,150.6089,149.7698,150.1536,59293.0
2022-03-10 11:00:00,168.2,168.63,167.81,167.9,30418.0,150.1447,150.5285,149.7966,149.8769,30418.0
2022-03-10 11:30:00,168.0,168.93,167.68,168.87,47130.0,149.9662,150.7963,149.6805,150.7428,47130.0
2022-03-10 12:00:00,169.0,169.08,168.53,169.0,35985.0,150.8588,150.9302,150.4393,150.8588,35985.0
2022-03-10 12:30:00,169.01,169.35,168.83,169.22,8645.0,150.8678,151.1713,150.7071,151.0552,8645.0
2022-03-10 13:00:00,169.24,169.39,168.92,169.08,8524.0,151.0731,151.207,150.7874,150.9302,8524.0
2022-03-10 13:30:00,169.13,169.35,168.79,169.0,34529.0,150.9749,151.1713,150.6714,150.8588,34529.0
2022-03-10 14:00:00,168.9,169.25,168.65,168.98,12095.0,150.7696,151.082,150.5464,150.841,12095.0
2022-03-10 14:30:00,169.11,169.14,168.83,168.99,17129.0,150.957,150.9838,150.7071,150.8499,17129.0
2022-03-10 15:00:00,168.91,169.02,167.89,168.2,13031.0,150.7785,150.8767,149.868,150.1447,13031.0
2022-03-10 15:30:00,168.23,169.19,167.74,168.95,67415.0,150.1715,151.0284,149.7341,150.8142,67415.0
2022-03-11 09:30:00,170.07,171.17,170.07,170.49,7871.0,151.814,152.7959,151.814,152.1889,7871.0
2022-03-11 10:00:00,170.07,170.18,169.29,169.3,7413.0,151.814,151.9122,151.1177,151.1266,7413.0
2022-03-11 10:30:00,168.67,169.53,168.42,169.21,12550.0,150.5643,151.3319,150.3411,151.0463,12550.0
2022-03-11 11:00:00,169.25,169.37,168.74,168.89,34607.0,151.082,151.1891,150.6267,150.7606,34607.0
2022-03-11 11:30:00,168.77,168.77,167.79,167.79,8877.0,150.6535,150.6535,149.7787,149.7787,8877.0
2022-03-11 12:00:00,167.69,167.86,167.43,167.69,8676.0,149.6894,149.8412,149.4574,149.6894,8676.0
2022-03-11 12:30:00,167.69,167.77,166.91,166.92,8491.0,149.6894,149.7609,148.9932,149.0021,8491.0
2022-03-11 13:00:00,166.91,167.01,166.63,167.01,7733.0,148.9932,149.0824,148.7432,149.0824,7733.0
2022-03-11 13:30:00,167.09,167.09,166.43,166.44,7409.0,149.1539,149.1539,148.5647,148.5736,7409.0
2022-03-11 14:00:00,166.36,166.76,166.3,166.68,7902.0,148.5022,148.8593,148.4487,148.7879,7902.0
2022-03-11 14:30:00,166.68,166.73,165.84,165.94,7262.0,148.7879,148.8325,148.038,148.1273,7262.0
2022-03-11 15:00:00,165.99,166.08,165.6,166.08,9903.0,148.1719,148.2523,147.8238,148.2523,9903.0
2022-03-11 15:30:00,165.99,166.39,165.8,166.17,60763.0,148.1719,148.529,148.0023,148.3326,60763.0
2022-03-14 09:30:00,167.05,167.88,165.62,165.62,13670.0,149.1182,149.8591,147.8417,147.8417,13670.0
2022-03-14 10:00:00,165.62,166.29,164.96,165.24,15078.0,147.8417,148.4397,147.2525,147.5024,15078.0
2022-03-14 10:30:00,165.77,166.73,165.64,166.44,11562.0,147.9756,148.8325,147.8595,148.5736,11562.0
2022-03-14 11:00:00,166.43,166.45,166.01,166.02,12642.0,148.5647,148.5826,148.1898,148.1987,12642.0
2022-03-14 11:30:00,166.02,166.36,165.26,165.86,17172.0,148.1987,148.5022,147.5203,148.0559,17172.0
2022-03-14 12:00:00,165.74,165.83,163.5,163.65,17508.0,147.9488,148.0291,145.9492,146.0831,17508.0
2022-03-14 12:30:00,163.8,164.89,163.59,163.6,10712.0,146.217,147.19,146.0296,146.0385,10712.0
2022-03-14 13:00:00,163.52,164.24,163.46,164.13,11506.0,145.9671,146.6098,145.9135,146.5116,11506.0
2022-03-14 13:30:00,164.2,164.26,163.33,163.33,16193.0,146.5741,146.6276,145.7975,145.7975,16193.0
2022-03-14 14:00:00,163.31,163.99,163.2,163.39,15131.0,145.7796,146.3866,145.6814,145.851,15131.0
2022-03-14 14:30:00,163.52,164.39,163.49,164.09,26967.0,145.9671,146.7437,145.9403,146.4759,26967.0
2022-03-14 15:00:00,164.15,164.67,164.07,164.2,24397.0,146.5294,146.9936,146.458,146.5741,24397.0
2022-03-14 15:30:00,164.23,164.73,164.01,164.54,152721.0,146.6009,147.0472,146.4045,146.8776,152721.0
2022-03-15 09:30:00,166.41,166.59,163.3,164.28,27758.0,148.5469,148.7075,145.7707,146.6455,27758.0
2022-03-15 10:00:00,164.46,165.21,163.92,165.17,19701.0,146.8062,147.4757,146.3241,147.44,19701.0
2022-03-15 10:30:00,164.99,165.14,164.27,164.58,19955.0,147.2793,147.4132,146.6366,146.9133,19955.0
2022-03-15 11:00:00,164.62,165.3,164.46,165.3,12690.0,146.949,147.556,146.8062,147.556,12690.0
2022-03-15 11:30:00,165.44,166.07,165.07,165.5,13998.0,147.681,148.2433,147.3507,147.7345,13998.0
2022-03-15 12:00:00,165.4,165.91,165.01,165.61,16619.0,147.6453,148.1005,147.2971,147.8327,16619.0
2022-03-15 12:30:00,165.55,165.75,164.38,164.38,10348.0,147.7792,147.9577,146.7348,146.7348,10348.0
2022-03-15 13:00:00,164.47,164.69,164.14,164.25,13797.0,146.8151,147.0115,146.5205,146.6187,13797.0
2022-03-15 13:30:00,164.21,165.0,163.95,165.0,10380.0,146.583,147.2882,146.3509,147.2882,10380.0
2022-03-15 14:00:00,164.96,165.5,164.49,164.52,29818.0,147.2525,147.7345,146.833,146.8597,29818.0
2022-03-15 14:30:00,164.28,165.8,164.28,165.77,18150.0,146.6455,148.0023,146.6455,147.9756,18150.0
2022-03-15 15:00:00,165.72,166.12,165.54,165.77,32802.0,147.9309,148.288,147.7702,147.9756,32802.0
2022-03-15 15:30:00,165.74,166.02,165.44,165.76,83764.0,147.9488,148.1987,147.681,147.9666,83764.0
2022-03-16 09:30:00,167.05,168.17,166.36,167.07,39612.0,149.1182,150.1179,148.5022,149.136,39612.0
2022-03-16 10:00:00,167.14,167.94,166.47,167.27,21902.0,149.1985,149.9126,148.6004,149.3145,21902.0
2022-03-16 10:30:00,167.27,167.35,165.94,166.65,12710.0,149.3145,149.3859,148.1273,148.7611,12710.0
2022-03-16 11:00:00,166.55,166.73,165.31,166.18,16081.0,148.6718,148.8325,147.5649,148.3415,16081.0
2022-03-16 11:30:00,166.14,166.18,165.68,165.98,10149.0,148.3058,148.3415,147.8952,148.163,10149.0
2022-03-16 12:00:00,166.1,167.1,166.1,166.57,25432.0,148.2701,149.1628,148.2701,148.6897,25432.0
2022-03-16 12:30:00,166.68,166.74,165.61,165.61,12359.0,148.7879,148.8414,147.8327,147.8327,12359.0
2022-03-16 13:00:00,165.9,166.02,165.61,165.99,16811.0,148.0916,148.1987,147.8327,148.1719,16811.0
2022-03-16 13:30:00,165.96,166.16,165.79,165.81,18116.0,148.1452,148.3237,147.9934,148.0113,18116.0
2022-03-16 14:00:00,165.63,165.69,163.13,163.14,18478.0,147.8506,147.9041,145.6189,145.6279,18478.0
2022-03-16 14:30:00,163.07,164.91,162.89,164.59,32328.0,145.5654,147.2079,145.4047,146.9222,32328.0
2022-03-16 15:00:00,164.59,165.73,164.35,165.48,47344.0,146.9222,147.9398,146.708,147.7167,47344.0
2022-03-16 15:30:00,165.52,166.66,164.85,166.66,162102.0,147.7524,148.77,147.1543,148.77,162102.0
2022-03-17 09:30:00,166.32,167.63,166.32,167.36,84243.0,148.4665,149.6359,148.4665,149.3949,84243.0
2022-03-17 10:00:00,167.46,167.46,166.75,167.32,19004.0,149.4841,149.4841,148.8504,149.3592,19004.0
2022-03-17 10:30:00,167.33,168.05,167.03,167.72,49699.0,149.3681,150.0108,149.1003,149.7162,49699.0
2022-03-17 11:00:00,167.59,167.73,167.03,167.23,21010.0,149.6002,149.7252,149.1003,149.2788,21010.0
2022-03-17 11:30:00,167.45,167.93,167.45,167.84,21054.0,149.4752,149.9037,149.4752,149.8233,21054.0
2022-03-17 12:00:00,167.85,168.22,167.57,168.22,22792.0,149.8323,150.1626,149.5823,150.1626,22792.0
2022-03-17 12:30:00,168.11,168.4,167.95,168.18,17625.0,150.0644,150.3232,149.9215,150.1269,17625.0
2022-03-17 13:00:00,168.12,168.12,167.59,167.86,21167.0,150.0733,150.0733,149.6002,149.8412,21167.0
2022-03-17 13:30:00,167.85,168.16,167.77,168.01,88533.0,149.8323,150.109,149.7609,149.9751,88533.0
2022-03-17 14:00:00,168.0,168.05,167.47,167.52,25184.0,149.9662,150.0108,149.4931,149.5377,25184.0
2022-03-17 14:30:00,167.38,167.47,166.96,167.15,22666.0,149.4127,149.4931,149.0378,149.2074,22666.0
2022-03-17 15:00:00,167.08,167.18,166.42,166.53,21267.0,149.1449,149.2342,148.5558,148.654,21267.0
2022-03-17 15:30:00,166.52,167.79,166.35,167.79,136696.0,148.645,149.7787,148.4933,149.7787,136696.0
2022-03-18 09:30:00,166.03,168.12,166.03,166.97,186932.0,148.2076,150.0733,148.2076,149.0467,186932.0
2022-03-18 10:00:00,167.04,167.53,166.55,166.8,41202.0,149.1092,149.5466,148.6718,148.895,41202.0
2022-03-18 10:30:00,166.83,167.41,166.83,167.03,14641.0,148.9218,149.4395,148.9218,149.1003,14641.0
2022-03-18 11:00:00,167.1,167.11,166.42,166.52,20025.0,149.1628,149.1717,148.5558,148.645,20025.0
2022-03-18 11:30:00,166.55,166.92,166.39,166.71,17342.0,148.6718,149.0021,148.529,148.8146,17342.0
2022-03-18 12:00:00,166.73,167.16,166.72,167.09,15355.0,148.8325,149.2163,148.8236,149.1539,15355.0
2022-03-18 12:30:00,167.05,167.15,166.43,166.43,12300.0,149.1182,149.2074,148.5647,148.5647,12300.0
2022-03-18 13:00:00,166.53,167.07,166.53,167.0,12028.0,148.654,149.136,148.654,149.0735,12028.0
2022-03-18 13:30:00,166.93,167.04,166.29,166.34,23928.0,149.011,149.1092,148.4397,148.4844,23928.0
2022-03-18 14:00:00,166.5,166.62,166.09,166.54,21317.0,148.6272,148.7343,148.2612,148.6629,21317.0
2022-03-18 14:30:00,166.64,166.64,166.34,166.34,26402.0,148.7522,148.7522,148.4844,148.4844,26402.0
2022-03-18 15:00:00,166.38,166.63,165.99,166.04,68155.0,148.5201,148.7432,148.1719,148.2166,68155.0
2022-03-18 15:30:00,166.08,166.21,164.63,164.72,411430.0,148.2523,148.3683,146.9579,147.0383,411430.0
2022-03-21 09:30:00,165.28,165.83,164.7,165.31,82752.0,147.5381,148.0291,147.0204,147.5649,82752.0
2022-03-21 10:00:00,165.02,165.76,164.5,165.05,341800.0,147.3061,147.9666,146.8419,147.3328,341800.0
2022-03-21 10:30:00,165.0,165.3,164.6,164.6,60800.0,147.2882,147.556,146.9311,146.9311,60800.0
2022-03-21 11:00:00,164.77,165.05,164.67,164.94,41234.0,147.0829,147.3328,146.9936,147.2346,41234.0
2022-03-21 11:30:00,164.96,165.12,164.62,165.0,27873.0,147.2525,147.3953,146.949,147.2882,27873.0
2022-03-21 12:00:00,165.0,165.94,164.92,165.64,108328.0,147.2882,148.1273,147.2168,147.8595,108328.0
2022-03-21 12:30:00,165.6,165.91,165.07,165.14,42545.0,147.8238,148.1005,147.3507,147.4132,42545.0
2022-03-21 13:00:00,165.13,165.25,164.2,164.3,15105.0,147.4043,147.5114,146.5741,146.6633,15105.0
2022-03-21 13:30:00,164.13,164.39,163.92,164.34,27325.0,146.5116,146.7437,146.3241,146.6991,27325.0
2022-03-21 14:00:00,164.41,164.59,163.97,164.3,28676.0,146.7615,146.9222,146.3688,146.6633,28676.0
2022-03-21 14:30:00,164.38,164.96,164.18,164.18,46252.0,146.7348,147.2525,146.5562,146.5562,46252.0
2022-03-21 15:00:00,164.18,164.48,164.03,164.39,44742.0,146.5562,146.824,146.4223,146.7437,44742.0
2022-03-21 15:30:00,164.4,165.33,164.0,164.94,431404.0,146.7526,147.5828,146.3955,147.2346,431404.0
2022-03-22 09:30:00,164.94,166.21,164.36,164.9,49362.0,147.2346,148.3683,146.7169,147.1989,49362.0
2022-03-22 10:00:00,164.92,165.15,164.49,165.03,17614.0,147.2168,147.4221,146.833,147.315,17614.0
2022-03-22 10:30:00,165.04,165.25,164.22,164.6,94339.0,147.3239,147.5114,146.5919,146.9311,94339.0
2022-03-22 11:00:00,164.51,164.51,163.85,163.96,14622.0,146.8508,146.8508,146.2617,146.3598,14622.0
2022-03-22 11:30:00,164.05,164.35,163.92,164.27,14184.0,146.4402,146.708,146.3241,146.6366,14184.0
2022-03-22 12:00:00,164.46,164.46,163.51,163.52,12021.0,146.8062,146.8062,145.9581,145.9671,12021.0
2022-03-22 12:30:00,163.53,164.24,163.39,164.2,11251.0,145.976,146.6098,145.851,146.5741,11251.0
2022-03-22 13:00:00,164.19,164.65,164.15,164.38,12380.0,146.5652,146.9758,146.5294,146.7348,12380.0
2022-03-22 13:30:00,164.32,164.58,164.01,164.04,27102.0,146.6812,146.9133,146.4045,146.4313,27102.0
2022-03-22 14:00:00,164.08,164.13,162.97,163.01,35159.0,146.467,146.5116,145.4761,145.5118,35159.0
2022-03-22 14:30:00,163.18,163.48,162.13,162.16,24437.0,145.6636,145.9314,144.7263,144.7531,24437.0
2022-03-22 15:00:00,162.16,162.72,162.07,162.41,35997.0,144.7531,145.253,144.6727,144.9762,35997.0
2022-03-22 15:30:00,162.36,163.4,162.25,162.67,201971.0,144.9316,145.86,144.8334,145.2083,201971.0
2022-03-23 09:30:00,163.5,163.59,162.27,162.66,23951.0,145.9492,146.0296,144.8513,145.1994,23951.0
2022-03-23 10:00:00,162.77,163.41,161.65,161.7,20664.0,145.2976,145.8689,144.2978,144.3424,20664.0
2022-03-23 10:30:00,161.74,162.35,161.39,162.21,26254.0,144.3781,144.9227,144.0657,144.7977,26254.0
2022-03-23 11:00:00,162.2,162.63,161.91,162.07,14222.0,144.7888,145.1726,144.5299,144.6727,14222.0
2022-03-23 11:30:00,162.18,162.45,161.86,162.23,41965.0,144.7709,145.0119,144.4853,144.8155,41965.0
2022-03-23 12:00:00,162.22,163.14,162.15,162.9,17970.0,144.8066,145.6279,144.7441,145.4136,17970.0
2022-03-23 12:30:00,163.21,163.34,162.59,162.84,16103.0,145.6904,145.8064,145.1369,145.3601,16103.0
2022-03-23 13:00:00,162.91,162.91,162.47,162.55,20647.0,145.4226,145.4226,145.0298,145.1012,20647.0
2022-03-23 13:30:00,162.52,163.4,162.43,163.22,16848.0,145.0744,145.86,144.9941,145.6993,16848.0
2022-03-23 14:00:00,163.26,163.64,163.22,163.52,14530.0,145.735,146.0742,145.6993,145.9671,14530.0
2022-03-23 14:30:00,163.68,164.08,163.6,163.96,21648.0,146.1099,146.467,146.0385,146.3598,21648.0
2022-03-23 15:00:00,163.96,164.3,163.87,163.87,35081.0,146.3598,146.6633,146.2795,146.2795,35081.0
2022-03-23 15:30:00,163.84,163.86,162.59,162.63,113159.0,146.2527,146.2706,145.1369,145.1726,113159.0
2022-03-24 09:30:00,162.77,163.02,162.3,162.69,8770.0,145.2976,145.5207,144.878,145.2262,8770.0
2022-03-24 10:00:00,162.8,163.6,162.78,163.15,7120.0,145.3244,146.0385,145.3065,145.6368,7120.0
2022-03-24 10:30:00,163.22,163.75,163.21,163.36,6677.0,145.6993,146.1724,145.6904,145.8243,6677.0
2022-03-24 11:00:00,163.44,163.81,163.17,163.38,12894.0,145.8957,146.2259,145.6546,145.8421,12894.0
2022-03-24 11:30:00,163.46,163.99,163.07,163.07,27471.0,145.9135,146.3866,145.5654,145.5654,27471.0
2022-03-24 12:00:00,163.08,163.23,162.35,162.45,14487.0,145.5743,145.7082,144.9227,145.0119,14487.0
2022-03-24 12:30:00,162.44,162.55,162.16,162.16,13700.0,145.003,145.1012,144.7531,144.7531,13700.0
2022-03-24 13:00:00,162.06,162.83,162.0,162.63,9000.0,144.6638,145.3511,144.6102,145.1726,9000.0
2022-03-24 13:30:00,162.67,163.14,162.52,163.04,10530.0,145.2083,145.6279,145.0744,145.5386,10530.0
2022-03-24 14:00:00,162.76,163.04,162.69,162.69,9473.0,145.2887,145.5386,145.2262,145.2262,9473.0
2022-03-24 14:30:00,162.66,162.95,162.4,162.79,11687.0,145.1994,145.4583,144.9673,145.3154,11687.0
2022-03-24 15:00:00,162.81,163.43,162.71,163.11,17384.0,145.3333,145.8867,145.244,145.6011,17384.0
2022-03-24 15:30:00,163.15,163.83,162.82,163.81,204313.0,145.6368,146.2438,145.3422,146.2259,204313.0
2022-03-25 09:30:00,164.36,164.8,163.81,164.34,22967.0,146.7169,147.1097,146.2259,146.6991,22967.0
2022-03-25 10:00:00,164.29,164.46,163.8,164.29,103251.0,146.6544,146.8062,146.217,146.6544,103251.0
2022-03-25 10:30:00,164.29,164.86,164.0,164.58,46755.0,146.6544,147.1632,146.3955,146.9133,46755.0
2022-03-25 11:00:00,164.57,164.83,164.02,164.1,15001.0,146.9044,147.1365,146.4134,146.4848,15001.0
2022-03-25 11:30:00,164.09,164.28,164.0,164.09,9844.0,146.4759,146.6455,146.3955,146.4759,9844.0
2022-03-25 12:00:00,164.1,164.67,164.04,164.27,20804.0,146.4848,146.9936,146.4313,146.6366,20804.0
2022-03-25 12:30:00,164.43,164.49,163.95,164.32,9010.0,146.7794,146.833,146.3509,146.6812,9010.0
2022-03-25 13:00:00,164.32,164.41,163.85,164.13,15375.0,146.6812,146.7615,146.2617,146.5116,15375.0
2022-03-25 13:30:00,164.17,164.48,163.97,164.36,14660.0,146.5473,146.824,146.3688,146.7169,14660.0
2022-03-25 14:00:00,164.42,165.03,164.26,164.87,86224.0,146.7705,147.315,146.6276,147.1722,86224.0
2022-03-25 14:30:00,164.93,165.18,164.5,164.7,77798.0,147.2257,147.4489,146.8419,147.0204,77798.0
2022-03-25 15:00:00,164.71,164.71,164.08,164.19,25397.0,147.0293,147.0293,146.467,146.5652,25397.0
2022-03-25 15:30:00,164.15,165.01,164.05,164.65,100610.0,146.5294,147.2971,146.4402,146.9758,100610.0
2022-03-28 09:30:00,166.02,166.02,164.8,165.6,43170.0,148.1987,148.1987,147.1097,147.8238,43170.0
2022-03-28 10:00:00,165.59,166.33,165.27,165.81,114573.0,147.8149,148.4754,147.5292,148.0113,114573.0
2022-03-28 10:30:00,165.86,166.0,165.08,165.61,32929.0,148.0559,148.1809,147.3596,147.8327,32929.0
2022-03-28 11:00:00,165.6,167.09,164.9,166.73,1521640.0,147.8238,149.1539,147.1989,148.8325,1521640.0
2022-03-28 11:30:00,166.64,168.08,166.63,167.63,42883.0,148.7522,150.0376,148.7432,149.6359,42883.0
2022-03-28 12:00:00,167.6,168.27,167.56,168.21,50795.0,149.6091,150.2072,149.5734,150.1536,50795.0
2022-03-28 12:30:00,168.29,169.11,167.96,169.01,33498.0,150.225,150.957,149.9305,150.8678,33498.0
2022-03-28 13:00:00,169.09,170.15,169.04,170.02,32223.0,150.9392,151.8854,150.8945,151.7693,32223.0
2022-03-28 13:30:00,170.05,170.75,170.04,170.67,22931.0,151.7961,152.421,151.7872,152.3496,22931.0
2022-03-28 14:00:00,170.65,170.88,169.56,169.74,28714.0,152.3317,152.537,151.3587,151.5194,28714.0
2022-03-28 14:30:00,169.75,170.07,169.37,169.5,35679.0,151.5283,151.814,151.1891,151.3052,35679.0
2022-03-28 15:00:00,169.53,169.53,169.02,169.19,32301.0,151.3319,151.3319,150.8767,151.0284,32301.0
2022-03-28 15:30:00,169.16,169.24,168.43,168.83,171673.0,151.0017,151.0731,150.35,150.7071,171673.0
2022-03-29 09:30:00,170.0,170.7,168.82,169.0,35245.0,151.7515,152.3763,150.6982,150.8588,35245.0
2022-03-29 10:00:00,169.13,170.96,169.13,170.31,38240.0,150.9749,152.6084,150.9749,152.0282,38240.0
2022-03-29 10:30:00,170.37,170.49,168.64,169.8,43025.0,152.0818,152.1889,150.5375,151.573,43025.0
2022-03-29 11:00:00,169.83,169.98,169.56,169.75,20635.0,151.5997,151.7336,151.3587,151.5283,20635.0
2022-03-29 11:30:00,169.91,170.61,169.91,170.31,22094.0,151.6711,152.296,151.6711,152.0282,22094.0
2022-03-29 12:00:00,170.33,170.4,169.3,169.67,17189.0,152.0461,152.1085,151.1266,151.4569,17189.0
2022-03-29 12:30:00,169.68,170.05,169.42,169.83,15266.0,151.4658,151.7961,151.2337,151.5997,15266.0
2022-03-29 13:00:00,169.93,170.47,169.66,170.34,31294.0,151.689,152.171,151.448,152.055,31294.0
2022-03-29 13:30:00,170.36,170.73,170.26,170.33,36626.0,152.0728,152.4031,151.9836,152.0461,36626.0
2022-03-29 14:00:00,170.37,170.96,170.26,170.87,29765.0,152.0818,152.6084,151.9836,152.5281,29765.0
2022-03-29 14:30:00,170.84,170.94,170.43,170.45,31171.0,152.5013,152.5906,152.1353,152.1532,31171.0
2022-03-29 15:00:00,170.4,171.07,170.38,171.05,31699.0,152.1085,152.7066,152.0907,152.6888,31699.0
2022-03-29 15:30:00,171.08,171.58,171.07,171.33,129169.0,152.7156,153.1619,152.7066,152.9387,129169.0
2022-03-30 09:30:00,168.79,168.85,166.09,167.52,184942.0,151.5064,151.5603,149.0829,150.3665,184942.0
2022-03-30 10:00:00,167.52,168.43,167.12,167.38,94859.0,150.3665,151.1833,150.0074,150.2408,94859.0
2022-03-30 10:30:00,167.37,168.32,166.93,167.78,82723.0,150.2318,151.0845,149.8369,150.5998,82723.0
2022-03-30 11:00:00,167.82,168.49,167.78,167.96,61962.0,150.6357,151.2371,150.5998,150.7614,61962.0
2022-03-30 11:30:00,167.96,167.97,167.13,167.55,45202.0,150.7614,150.7704,150.0164,150.3934,45202.0
2022-03-30 12:00:00,167.58,167.99,167.52,167.78,38382.0,150.4203,150.7883,150.3665,150.5998,38382.0
2022-03-30 12:30:00,167.78,168.29,167.78,168.24,49092.0,150.5998,151.0576,150.5998,151.0127,49092.0
2022-03-30 13:00:00,168.29,168.65,167.97,168.37,55036.0,151.0576,151.3807,150.7704,151.1294,55036.0
2022-03-30 13:30:00,168.39,169.07,168.3,169.05,77538.0,151.1474,151.7577,151.0666,151.7398,77538.0
2022-03-30 14:00:00,169.05,169.45,168.9,169.17,66529.0,151.7398,152.0988,151.6051,151.8475,66529.0
2022-03-30 14:30:00,169.16,169.79,168.96,169.02,80802.0,151.8385,152.404,151.659,151.7129,80802.0
2022-03-30 15:00:00,168.97,169.38,168.88,169.3,68168.0,151.668,152.036,151.5872,151.9642,68168.0
2022-03-30 15:30:00,169.28,169.68,168.9,169.61,214864.0,151.9462,152.3053,151.6051,152.2424,214864.0
2022-03-31 09:30:00,170.68,170.68,169.38,170.02,87195.0,153.2029,153.2029,152.036,152.6105,87195.0
2022-03-31 10:00:00,170.0,170.26,168.49,168.97,75201.0,152.5925,152.8259,151.2371,151.668,75201.0
2022-03-31 10:30:00,169.06,169.37,168.13,169.37,65873.0,151.7488,152.027,150.914,152.027,65873.0
2022-03-31 11:00:00,169.29,170.73,169.23,170.23,74437.0,151.9552,153.2478,151.9014,152.799,74437.0
2022-03-31 11:30:00,170.28,170.35,169.46,169.56,64944.0,152.8438,152.9067,152.1078,152.1976,64944.0
2022-03-31 12:00:00,169.52,170.09,169.1,169.3,53148.0,152.1617,152.6733,151.7847,151.9642,53148.0
2022-03-31 12:30:00,169.3,169.59,168.92,169.15,38177.0,151.9642,152.2245,151.6231,151.8295,38177.0
2022-03-31 13:00:00,169.16,169.2,168.7,169.12,36456.0,151.8385,151.8744,151.4256,151.8026,36456.0
2022-03-31 13:30:00,169.1,169.15,168.11,168.5,38445.0,151.7847,151.8295,150.896,151.2461,38445.0
2022-03-31 14:00:00,168.5,168.58,168.08,168.22,45166.0,151.2461,151.3179,150.8691,150.9948,45166.0
2022-03-31 14:30:00,168.19,168.87,167.98,168.66,58053.0,150.9678,151.5782,150.7794,151.3897,58053.0
2022-03-31 15:00:00,168.66,169.08,168.0,168.03,64302.0,151.3897,151.7667,150.7973,150.8242,64302.0
2022-03-31 15:30:00,168.05,168.05,166.16,166.2,287048.0,150.8422,150.8422,149.1457,149.1816,287048.0
2022-04-01 09:30:00,166.7,168.18,166.7,167.76,54348.0,149.6304,150.9589,149.6304,150.5819,54348.0
2022-04-01 10:00:00,167.77,168.6,166.89,166.89,64009.0,150.5909,151.3359,149.801,149.801,64009.0
2022-04-01 10:30:00,166.87,167.02,166.35,167.02,76952.0,149.783,149.9177,149.3163,149.9177,76952.0
2022-04-01 11:00:00,167.04,168.28,166.89,168.15,52344.0,149.9356,151.0486,149.801,150.9319,52344.0
2022-04-01 11:30:00,168.21,168.98,167.72,168.95,66142.0,150.9858,151.677,150.546,151.65,66142.0
2022-04-01 12:00:00,168.99,169.45,168.46,169.33,59666.0,151.6859,152.0988,151.2102,151.9911,59666.0
2022-04-01 12:30:00,169.3,169.73,168.62,169.65,61763.0,151.9642,152.3502,151.3538,152.2783,61763.0
2022-04-01 13:00:00,169.7,170.36,169.62,170.34,80654.0,152.3232,152.9156,152.2514,152.8977,80654.0
2022-04-01 13:30:00,170.37,171.26,170.25,170.99,96137.0,152.9246,153.7235,152.8169,153.4811,96137.0
2022-04-01 14:00:00,170.98,171.37,170.4,170.76,93348.0,153.4722,153.8222,152.9516,153.2747,93348.0
2022-04-01 14:30:00,170.74,171.29,170.59,171.04,103875.0,153.2567,153.7504,153.1221,153.526,103875.0
2022-04-01 15:00:00,171.07,171.42,170.81,170.89,152619.0,153.5529,153.8671,153.3196,153.3914,152619.0
2022-04-01 15:30:00,170.88,172.11,169.56,171.65,938094.0,153.3824,154.4865,152.1976,154.0736,938094.0
2022-04-04 09:30:00,171.97,174.56,171.91,173.22,98432.0,154.3608,156.6856,154.3069,155.4828,98432.0
2022-04-04 10:00:00,173.3,173.33,171.09,171.55,64624.0,155.5546,155.5815,153.5709,153.9838,64624.0
2022-04-04 10:30:00,171.58,171.74,169.47,169.58,59582.0,154.0107,154.1543,152.1168,152.2155,59582.0
2022-04-04 11:00:00,169.64,171.05,169.62,170.94,51757.0,152.2694,153.535,152.2514,153.4363,51757.0
2022-04-04 11:30:00,170.9,170.98,169.75,169.94,37561.0,153.4004,153.4722,152.3681,152.5387,37561.0
2022-04-04 12:00:00,169.91,169.98,169.39,169.57,34754.0,152.5117,152.5746,152.045,152.2065,34754.0
2022-04-04 12:30:00,169.62,169.63,167.39,167.39,29128.0,152.2514,152.2604,150.2498,150.2498,29128.0
2022-04-04 13:00:00,167.39,167.85,167.18,167.6,23011.0,150.2498,150.6627,150.0613,150.4383,23011.0
2022-04-04 13:30:00,167.59,168.35,167.59,168.34,20386.0,150.4293,151.1115,150.4293,151.1025,20386.0
2022-04-04 14:00:00,168.31,168.65,168.17,168.3,32267.0,151.0756,151.3807,150.9499,151.0666,32267.0
2022-04-04 14:30:00,168.33,168.33,167.89,168.02,30941.0,151.0935,151.0935,150.6986,150.8153,30941.0
2022-04-04 15:00:00,167.98,168.55,167.98,168.48,29826.0,150.7794,151.291,150.7794,151.2282,29826.0
2022-04-04 15:30:00,168.51,169.28,168.39,168.98,141353.0,151.2551,151.9462,151.1474,151.677,141353.0
2022-04-05 09:30:00,169.01,172.82,168.9,172.45,45793.0,151.7039,155.1238,151.6051,154.7916,45793.0
2022-04-05 10:00:00,172.53,172.8,171.73,172.53,42338.0,154.8634,155.1058,154.1454,154.8634,42338.0
2022-04-05 10:30:00,172.5,173.65,172.21,173.24,22941.0,154.8365,155.8688,154.5762,155.5007,22941.0
2022-04-05 11:00:00,173.24,173.42,172.45,172.63,32766.0,155.5007,155.6623,154.7916,154.9532,32766.0
2022-04-05 11:30:00,172.68,173.03,172.45,172.49,32459.0,154.9981,155.3122,154.7916,154.8275,32459.0
2022-04-05 12:00:00,172.48,173.07,172.33,172.72,24735.0,154.8186,155.3482,154.6839,155.034,24735.0
2022-04-05 12:30:00,172.69,173.3,172.44,172.59,20281.0,155.0071,155.5546,154.7827,154.9173,20281.0
2022-04-05 13:00:00,172.59,172.93,172.32,172.38,22433.0,154.9173,155.2225,154.6749,154.7288,22433.0
2022-04-05 13:30:00,172.52,172.62,172.29,172.35,23582.0,154.8545,154.9442,154.648,154.7019,23582.0
2022-04-05 14:00:00,172.3,172.68,172.09,172.22,31490.0,154.657,154.9981,154.4685,154.5852,31490.0
2022-04-05 14:30:00,172.24,172.24,171.21,171.24,35720.0,154.6031,154.6031,153.6786,153.7055,35720.0
2022-04-05 15:00:00,171.29,171.39,170.13,170.14,42073.0,153.7504,153.8402,152.7092,152.7182,42073.0
2022-04-05 15:30:00,170.19,170.21,168.98,169.94,147607.0,152.7631,152.781,151.677,152.5387,147607.0
2022-04-06 09:30:00,170.7,172.7,169.12,171.14,44659.0,153.2208,155.016,151.8026,153.6158,44659.0
2022-04-06 10:00:00,171.24,172.66,171.23,172.13,31859.0,153.7055,154.9801,153.6966,154.5044,31859.0
2022-04-06 10:30:00,172.16,172.91,171.95,172.78,49345.0,154.5313,155.2045,154.3428,155.0878,49345.0
2022-04-06 11:00:00,172.77,173.88,172.42,173.67,42254.0,155.0789,156.0752,154.7647,155.8867,42254.0
2022-04-06 11:30:00,173.61,174.03,173.29,174.02,32377.0,155.8329,156.2099,155.5456,156.2009,32377.0
2022-04-06 12:00:00,173.97,174.26,173.6,174.13,22488.0,156.156,156.4163,155.8239,156.2996,22488.0
2022-04-06 12:30:00,174.2,174.97,174.16,174.87,40509.0,156.3624,157.0536,156.3265,156.9638,40509.0
2022-04-06 13:00:00,174.91,175.24,174.66,175.16,60277.0,156.9997,157.296,156.7753,157.2241,60277.0
2022-04-06 13:30:00,175.08,175.21,173.72,174.14,26743.0,157.1523,157.269,155.9316,156.3086,26743.0
2022-04-06 14:00:00,174.12,174.84,173.7,174.21,38118.0,156.2906,156.9369,155.9136,156.3714,38118.0
2022-04-06 14:30:00,174.29,174.74,174.16,174.57,45033.0,156.4432,156.8471,156.3265,156.6946,45033.0
2022-04-06 15:00:00,174.63,174.75,174.05,174.22,36944.0,156.7484,156.8561,156.2278,156.3804,36944.0
2022-04-06 15:30:00,174.2,175.69,174.2,175.19,164860.0,156.3624,157.6999,156.3624,157.2511,164860.0
2022-04-07 09:30:00,174.58,174.58,172.55,173.38,69542.0,156.7035,156.7035,154.8814,155.6264,69542.0
2022-04-07 10:00:00,173.44,173.67,172.45,172.48,57190.0,155.6803,155.8867,154.7916,154.8186,57190.0
2022-04-07 10:30:00,172.44,172.99,171.92,171.95,38415.0,154.7827,155.2763,154.3159,154.3428,38415.0
2022-04-07 11:00:00,171.98,173.12,171.91,172.28,39441.0,154.3698,155.393,154.3069,154.639,39441.0
2022-04-07 11:30:00,172.39,173.24,172.25,172.9,90795.0,154.7378,155.5007,154.6121,155.1956,90795.0
2022-04-07 12:00:00,172.88,173.17,172.25,172.37,36936.0,155.1776,155.4379,154.6121,154.7198,36936.0
2022-04-07 12:30:00,172.29,172.88,172.29,172.69,31388.0,154.648,155.1776,154.648,155.0071,31388.0
2022-04-07 13:00:00,172.69,173.05,172.6,172.74,45930.0,155.0071,155.3302,154.9263,155.0519,45930.0
2022-04-07 13:30:00,172.67,173.01,172.53,172.95,37160.0,154.9891,155.2943,154.8634,155.2404,37160.0
2022-04-07 14:00:00,172.99,173.06,172.62,172.81,40106.0,155.2763,155.3392,154.9442,155.1148,40106.0
2022-04-07 14:30:00,172.76,173.34,172.66,172.91,44571.0,155.0699,155.5905,154.9801,155.2045,44571.0
2022-04-07 15:00:00,172.95,173.46,172.62,172.65,60259.0,155.2404,155.6982,154.9442,154.9712,60259.0
2022-04-07 15:30:00,172.66,173.06,172.41,172.64,140051.0,154.9801,155.3392,154.7557,154.9622,140051.0
2022-04-08 09:30:00,169.74,169.94,167.0,167.35,266669.0,152.3591,152.5387,149.8997,150.2139,266669.0
2022-04-08 10:00:00,167.25,168.78,167.14,168.0,267853.0,150.1241,151.4974,150.0254,150.7973,267853.0
2022-04-08 10:30:00,168.07,169.16,168.07,168.5,80733.0,150.8601,151.8385,150.8601,151.2461,80733.0
2022-04-08 11:00:00,168.53,169.23,168.52,168.73,67997.0,151.273,151.9014,151.2641,151.4526,67997.0
2022-04-08 11:30:00,168.79,169.1,168.47,168.81,45379.0,151.5064,151.7847,151.2192,151.5244,45379.0
2022-04-08 12:00:00,168.78,169.04,168.22,168.3,39064.0,151.4974,151.7308,150.9948,151.0666,39064.0
2022-04-08 12:30:00,168.29,168.81,168.24,168.69,36548.0,151.0576,151.5244,151.0127,151.4167,36548.0
2022-04-08 13:00:00,168.62,168.84,168.5,168.65,35368.0,151.3538,151.5513,151.2461,151.3807,35368.0
2022-04-08 13:30:00,168.63,169.14,168.29,169.14,62171.0,151.3628,151.8206,151.0576,151.8206,62171.0
2022-04-08 14:00:00,169.15,169.26,168.42,168.61,72430.0,151.8295,151.9283,151.1743,151.3448,72430.0
2022-04-08 14:30:00,168.6,168.8,168.37,168.5,44659.0,151.3359,151.5154,151.1294,151.2461,44659.0
2022-04-08 15:00:00,168.51,168.61,168.26,168.34,54131.0,151.2551,151.3448,151.0307,151.1025,54131.0
2022-04-08 15:30:00,168.36,168.42,167.84,168.23,298817.0,151.1204,151.1743,150.6537,151.0038,298817.0
2022-04-11 09:30:00,168.06,169.54,166.0,166.27,51179.0,150.8512,152.1796,149.0021,149.2445,51179.0
2022-04-11 10:00:00,166.35,166.71,165.6,166.27,65698.0,149.3163,149.6394,148.6431,149.2445,65698.0
2022-04-11 10:30:00,166.2,167.08,165.92,166.49,48730.0,149.1816,149.9715,148.9303,149.4419,48730.0
2022-04-11 11:00:00,166.54,166.8,165.96,166.22,39857.0,149.4868,149.7202,148.9662,149.1996,39857.0
2022-04-11 11:30:00,166.15,166.18,165.21,165.37,38730.0,149.1367,149.1637,148.293,148.4366,38730.0
2022-04-11 12:00:00,165.41,165.65,165.1,165.65,71710.0,148.4725,148.6879,148.1943,148.6879,71710.0
2022-04-11 12:30:00,165.6,165.62,165.1,165.43,24675.0,148.6431,148.661,148.1943,148.4905,24675.0
2022-04-11 13:00:00,165.38,165.46,165.19,165.26,45595.0,148.4456,148.5174,148.275,148.3379,45595.0
2022-04-11 13:30:00,165.26,165.98,165.25,165.83,39558.0,148.3379,148.9841,148.3289,148.8495,39558.0
2022-04-11 14:00:00,165.87,166.15,165.65,166.02,23127.0,148.8854,149.1367,148.6879,149.0201,23127.0
2022-04-11 14:30:00,166.02,166.54,165.86,166.5,64835.0,149.0201,149.4868,148.8764,149.4509,64835.0
2022-04-11 15:00:00,166.44,166.48,165.15,165.25,54903.0,149.397,149.4329,148.2391,148.3289,54903.0
2022-04-11 15:30:00,165.22,165.83,164.95,165.78,215080.0,148.302,148.8495,148.0596,148.8046,215080.0
2022-04-12 09:30:00,165.61,166.31,165.13,165.37,24843.0,148.652,149.2804,148.2212,148.4366,24843.0
2022-04-12 10:00:00,165.29,165.94,164.84,165.62,38709.0,148.3648,148.9482,147.9609,148.661,38709.0
2022-04-12 10:30:00,165.55,166.0,165.42,165.7,41710.0,148.5982,149.0021,148.4815,148.7328,41710.0
2022-04-12 11:00:00,165.66,166.82,165.62,166.51,32542.0,148.6969,149.7381,148.661,149.4599,32542.0
2022-04-12 11:30:00,166.53,167.01,166.14,166.85,16040.0,149.4778,149.9087,149.1278,149.7651,16040.0
2022-04-12 12:00:00,166.81,167.0,166.08,166.08,20833.0,149.7292,149.8997,149.0739,149.0739,20833.0
2022-04-12 12:30:00,165.98,166.05,165.44,165.59,13806.0,148.9841,149.047,148.4994,148.6341,13806.0
2022-04-12 13:00:00,165.65,165.98,165.53,165.79,23043.0,148.6879,148.9841,148.5802,148.8136,23043.0
2022-04-12 13:30:00,165.71,166.03,165.38,165.39,28402.0,148.7418,149.029,148.4456,148.4546,28402.0
2022-04-12 14:00:00,165.39,165.73,164.94,165.33,27450.0,148.4546,148.7597,148.0506,148.4007,27450.0
2022-04-12 14:30:00,165.36,165.58,165.15,165.33,23414.0,148.4276,148.6251,148.2391,148.4007,23414.0
2022-04-12 15:00:00,165.38,165.53,165.12,165.23,34079.0,148.4456,148.5802,148.2122,148.3109,34079.0
2022-04-12 15:30:00,165.19,165.39,164.7,165.2,135693.0,148.275,148.4546,147.8352,148.284,135693.0
2022-04-13 09:30:00,165.61,166.24,164.21,164.43,35487.0,148.652,149.2175,147.3954,147.5929,35487.0
2022-04-13 10:00:00,164.43,164.49,163.64,163.95,25850.0,147.5929,147.6467,146.8838,147.162,25850.0
2022-04-13 10:30:00,164.03,164.6,163.73,164.6,21613.0,147.2338,147.7455,146.9645,147.7455,21613.0
2022-04-13 11:00:00,164.52,164.79,164.22,164.61,18838.0,147.6736,147.916,147.4044,147.7544,18838.0
2022-04-13 11:30:00,164.56,164.71,164.13,164.3,14434.0,147.7096,147.8442,147.3236,147.4762,14434.0
2022-04-13 12:00:00,164.26,164.85,164.26,164.58,13038.0,147.4403,147.9699,147.4403,147.7275,13038.0
2022-04-13 12:30:00,164.6,164.96,164.45,164.45,11434.0,147.7455,148.0686,147.6108,147.6108,11434.0
2022-04-13 13:00:00,164.44,165.1,164.41,164.92,16174.0,147.6018,148.1943,147.5749,148.0327,16174.0
2022-04-13 13:30:00,164.89,164.96,164.52,164.71,11404.0,148.0058,148.0686,147.6736,147.8442,11404.0
2022-04-13 14:00:00,164.79,165.1,164.78,164.96,7982.0,147.916,148.1943,147.907,148.0686,7982.0
2022-04-13 14:30:00,164.99,165.44,164.83,165.35,17083.0,148.0955,148.4994,147.9519,148.4187,17083.0
2022-04-13 15:00:00,165.3,165.34,164.98,165.22,23207.0,148.3738,148.4097,148.0865,148.302,23207.0
2022-04-13 15:30:00,165.2,165.2,164.69,165.07,98807.0,148.284,148.284,147.8262,148.1673,98807.0
2022-04-14 09:30:00,165.58,165.89,164.2,165.06,36570.0,148.6251,148.9034,147.3864,148.1584,36570.0
2022-04-14 10:00:00,165.27,165.27,164.16,164.36,18722.0,148.3468,148.3468,147.3505,147.53,18722.0
2022-04-14 10:30:00,164.48,165.55,164.36,165.47,15574.0,147.6377,148.5982,147.53,148.5264,15574.0
2022-04-14 11:00:00,165.58,165.61,164.84,165.18,16547.0,148.6251,148.652,147.9609,148.2661,16547.0
2022-04-14 11:30:00,165.12,165.22,164.88,165.06,11757.0,148.2122,148.302,147.9968,148.1584,11757.0
2022-04-14 12:00:00,165.11,166.05,165.11,165.94,13856.0,148.2032,149.047,148.2032,148.9482,13856.0
2022-04-14 12:30:00,165.96,166.36,165.94,166.35,20369.0,148.9662,149.3252,148.9482,149.3163,20369.0
2022-04-14 13:00:00,166.35,166.35,165.9,166.0,11923.0,149.3163,149.3163,148.9123,149.0021,11923.0
2022-04-14 13:30:00,166.08,166.33,165.91,166.33,12347.0,149.0739,149.2983,148.9213,149.2983,12347.0
2022-04-14 14:00:00,166.31,166.32,165.83,166.1,24345.0,149.2804,149.2893,148.8495,149.0919,24345.0
2022-04-14 14:30:00,166.07,166.31,165.7,165.7,22672.0,149.0649,149.2804,148.7328,148.7328,22672.0
2022-04-14 15:00:00,165.66,165.85,165.44,165.73,20497.0,148.6969,148.8675,148.4994,148.7597,20497.0
2022-04-14 15:30:00,165.66,165.73,164.57,164.63,107061.0,148.6969,148.7597,147.7185,147.7724,107061.0
2022-04-18 09:30:00,164.28,165.38,163.66,163.66,36682.0,147.4582,148.4456,146.9017,146.9017,36682.0
2022-04-18 10:00:00,163.66,163.71,162.88,162.93,21299.0,146.9017,146.9466,146.2016,146.2465,21299.0
2022-04-18 10:30:00,162.81,163.4,162.63,162.79,34373.0,146.1387,146.6683,145.9772,146.1208,34373.0
2022-04-18 11:00:00,162.85,163.29,162.63,162.76,23446.0,146.1746,146.5696,145.9772,146.0939,23446.0
2022-04-18 11:30:00,162.78,163.11,162.25,162.62,21510.0,146.1118,146.408,145.6361,145.9682,21510.0
2022-04-18 12:00:00,162.69,163.29,162.53,162.97,15973.0,146.031,146.5696,145.8874,146.2824,15973.0
2022-04-18 12:30:00,162.96,163.05,162.64,162.98,13182.0,146.2734,146.3542,145.9862,146.2913,13182.0
2022-04-18 13:00:00,163.0,163.34,162.87,163.25,12103.0,146.3093,146.6145,146.1926,146.5337,12103.0
2022-04-18 13:30:00,163.33,163.7,163.3,163.44,26756.0,146.6055,146.9376,146.5786,146.7042,26756.0
2022-04-18 14:00:00,163.39,163.46,163.11,163.17,11477.0,146.6594,146.7222,146.408,146.4619,11477.0
2022-04-18 14:30:00,163.02,163.36,163.02,163.13,29782.0,146.3272,146.6324,146.3272,146.426,29782.0
2022-04-18 15:00:00,163.06,163.24,162.71,162.81,25471.0,146.3631,146.5247,146.049,146.1387,25471.0
2022-04-18 15:30:00,162.78,163.17,162.3,163.16,101708.0,146.1118,146.4619,145.681,146.4529,101708.0
2022-04-19 09:30:00,164.14,165.21,163.77,165.04,18537.0,147.3326,148.293,147.0004,148.1404,18537.0
2022-04-19 10:00:00,165.14,165.9,164.99,165.67,15798.0,148.2302,148.9123,148.0955,148.7059,15798.0
2022-04-19 10:30:00,165.81,165.98,165.58,165.84,21929.0,148.8316,148.9841,148.6251,148.8585,21929.0
2022-04-19 11:00:00,165.72,165.72,165.08,165.31,20823.0,148.7508,148.7508,148.1763,148.3828,20823.0
2022-04-19 11:30:00,165.31,165.5,164.89,165.5,22508.0,148.3828,148.5533,148.0058,148.5533,22508.0
2022-04-19 12:00:00,165.48,165.8,165.14,165.28,60084.0,148.5353,148.8226,148.2302,148.3558,60084.0
2022-04-19 12:30:00,165.25,165.25,164.93,165.06,17125.0,148.3289,148.3289,148.0417,148.1584,17125.0
2022-04-19 13:00:00,165.07,165.28,164.97,165.05,8496.0,148.1673,148.3558,148.0776,148.1494,8496.0
2022-04-19 13:30:00,165.07,165.53,165.0,165.31,14904.0,148.1673,148.5802,148.1045,148.3828,14904.0
2022-04-19 14:00:00,165.33,165.53,165.16,165.47,11883.0,148.4007,148.5802,148.2481,148.5264,11883.0
2022-04-19 14:30:00,165.42,165.67,165.0,165.67,28729.0,148.4815,148.7059,148.1045,148.7059,28729.0
2022-04-19 15:00:00,165.59,166.1,165.55,165.94,17012.0,148.6341,149.0919,148.5982,148.9482,17012.0
2022-04-19 15:30:00,165.95,166.1,165.67,165.73,131814.0,148.9572,149.0919,148.7059,148.7597,131814.0
2022-04-20 09:30:00,166.25,167.02,165.75,166.87,20319.0,149.2265,149.9177,148.7777,149.783,20319.0
2022-04-20 10:00:00,166.85,167.16,166.46,167.15,15670.0,149.7651,150.0433,149.415,150.0343,15670.0
2022-04-20 10:30:00,167.29,167.6,167.22,167.43,13851.0,150.16,150.4383,150.0972,150.2857,13851.0
2022-04-20 11:00:00,167.47,167.69,167.25,167.49,49628.0,150.3216,150.519,150.1241,150.3395,49628.0
2022-04-20 11:30:00,167.53,168.29,167.52,168.03,26442.0,150.3754,151.0576,150.3665,150.8242,26442.0
2022-04-20 12:00:00,167.97,168.31,167.77,168.12,38871.0,150.7704,151.0756,150.5909,150.905,38871.0
2022-04-20 12:30:00,168.27,168.62,168.25,168.46,26195.0,151.0397,151.3538,151.0217,151.2102,26195.0
2022-04-20 13:00:00,168.45,168.64,168.25,168.39,31236.0,151.2012,151.3718,151.0217,151.1474,31236.0
2022-04-20 13:30:00,168.4,168.56,168.22,168.46,13681.0,151.1563,151.3,150.9948,151.2102,13681.0
2022-04-20 14:00:00,168.55,168.94,168.42,168.74,41944.0,151.291,151.6411,151.1743,151.4615,41944.0
2022-04-20 14:30:00,168.78,169.21,168.6,168.74,28745.0,151.4974,151.8834,151.3359,151.4615,28745.0
2022-04-20 15:00:00,168.74,169.39,168.72,169.15,19731.0,151.4615,152.045,151.4436,151.8295,19731.0
2022-04-20 15:30:00,169.13,169.45,168.93,169.01,133772.0,151.8116,152.0988,151.6321,151.7039,133772.0
2022-04-21 09:30:00,170.05,170.73,168.9,170.38,27870.0,152.6374,153.2478,151.6051,152.9336,27870.0
2022-04-21 10:00:00,170.27,170.69,169.89,170.0,19399.0,152.8349,153.2119,152.4938,152.5925,19399.0
2022-04-21 10:30:00,169.87,170.9,169.71,170.59,23177.0,152.4758,153.4004,152.3322,153.1221,23177.0
2022-04-21 11:00:00,170.6,171.34,170.6,171.34,75472.0,153.1311,153.7953,153.1311,153.7953,75472.0
2022-04-21 11:30:00,171.39,171.88,171.31,171.75,29845.0,153.8402,154.28,153.7684,154.1633,29845.0
2022-04-21 12:00:00,171.76,172.0,171.41,171.7,41431.0,154.1723,154.3877,153.8581,154.1184,41431.0
2022-04-21 12:30:00,171.68,172.22,171.56,171.56,25667.0,154.1005,154.5852,153.9928,153.9928,25667.0
2022-04-21 13:00:00,171.59,171.82,171.35,171.62,22897.0,154.0197,154.2261,153.8043,154.0466,22897.0
2022-04-21 13:30:00,171.68,172.34,171.36,172.27,48685.0,154.1005,154.6929,153.8133,154.6301,48685.0
2022-04-21 14:00:00,172.22,172.22,171.21,171.87,29489.0,154.5852,154.5852,153.6786,154.271,29489.0
2022-04-21 14:30:00,171.84,172.28,171.5,171.53,40987.0,154.2441,154.639,153.9389,153.9658,40987.0
2022-04-21 15:00:00,171.46,171.79,171.17,171.75,65435.0,153.903,154.1992,153.6427,154.1633,65435.0
2022-04-21 15:30:00,171.7,171.86,170.59,170.62,179701.0,154.1184,154.2621,153.1221,153.149,179701.0
2022-04-22 09:30:00,170.64,170.64,168.32,168.32,33555.0,153.167,153.167,151.0845,151.0845,33555.0
2022-04-22 10:00:00,168.28,169.46,168.19,169.23,26599.0,151.0486,152.1078,150.9678,151.9014,26599.0
2022-04-22 10:30:00,169.21,169.53,168.69,169.15,29984.0,151.8834,152.1706,151.4167,151.8295,29984.0
2022-04-22 11:00:00,169.19,169.56,168.63,168.79,42670.0,151.8655,152.1976,151.3628,151.5064,42670.0
2022-04-22 11:30:00,168.8,168.84,167.87,168.11,19196.0,151.5154,151.5513,150.6806,150.896,19196.0
2022-04-22 12:00:00,168.14,168.49,167.95,168.44,18320.0,150.923,151.2371,150.7524,151.1922,18320.0
2022-04-22 12:30:00,168.39,168.79,168.27,168.33,9580.0,151.1474,151.5064,151.0397,151.0935,9580.0
2022-04-22 13:00:00,168.34,168.64,168.15,168.64,14882.0,151.1025,151.3718,150.9319,151.3718,14882.0
2022-04-22 13:30:00,168.69,169.0,168.46,168.52,38837.0,151.4167,151.6949,151.2102,151.2641,38837.0
2022-04-22 14:00:00,168.51,168.81,168.3,168.45,38779.0,151.2551,151.5244,151.0666,151.2012,38779.0
2022-04-22 14:30:00,168.44,168.5,167.58,167.82,68021.0,151.1922,151.2461,150.4203,150.6357,68021.0
2022-04-22 15:00:00,167.88,168.64,167.76,168.54,53486.0,150.6896,151.3718,150.5819,151.282,53486.0
2022-04-22 15:30:00,168.57,168.74,166.97,167.07,164246.0,151.3089,151.4615,149.8728,149.9625,164246.0
2022-04-25 09:30:00,166.73,166.86,163.81,163.81,31987.0,149.6573,149.774,147.0363,147.0363,31987.0
2022-04-25 10:00:00,163.83,163.89,162.49,162.97,29290.0,147.0543,147.1082,145.8515,146.2824,29290.0
2022-04-25 10:30:00,162.98,163.28,162.4,162.48,20582.0,146.2913,146.5606,145.7707,145.8425,20582.0
2022-04-25 11:00:00,162.6,163.15,162.4,162.68,11584.0,145.9502,146.4439,145.7707,146.0221,11584.0
2022-04-25 11:30:00,162.69,163.12,162.44,163.08,49619.0,146.031,146.417,145.8066,146.3811,49619.0
2022-04-25 12:00:00,163.09,163.2,161.95,162.77,20737.0,146.3901,146.4888,145.3668,146.1028,20737.0
2022-04-25 12:30:00,162.7,162.95,162.2,162.29,19775.0,146.04,146.2644,145.5912,145.672,19775.0
2022-04-25 13:00:00,162.44,163.03,162.06,162.31,74531.0,145.8066,146.3362,145.4655,145.6899,74531.0
2022-04-25 13:30:00,162.28,162.73,162.16,162.6,18338.0,145.663,146.0669,145.5553,145.9502,18338.0
2022-04-25 14:00:00,162.77,163.27,162.41,163.27,20877.0,146.1028,146.5516,145.7797,146.5516,20877.0
2022-04-25 14:30:00,163.32,163.45,162.62,163.03,36228.0,146.5965,146.7132,145.9682,146.3362,36228.0
2022-04-25 15:00:00,163.07,164.01,162.65,163.83,26375.0,146.3721,147.2159,145.9951,147.0543,26375.0
2022-04-25 15:30:00,163.83,164.54,163.72,164.15,148757.0,147.0543,147.6916,146.9556,147.3415,148757.0
2022-04-26 09:30:00,164.01,165.19,163.91,164.13,23038.0,147.2159,148.275,147.1261,147.3236,23038.0
2022-04-26 10:00:00,164.17,164.54,163.11,164.3,82276.0,147.3595,147.6916,146.408,147.4762,82276.0
2022-04-26 10:30:00,164.29,165.01,164.13,165.01,49070.0,147.4672,148.1135,147.3236,148.1135,49070.0
2022-04-26 11:00:00,164.89,165.67,164.86,165.12,24295.0,148.0058,148.7059,147.9788,148.2122,24295.0
2022-04-26 11:30:00,165.07,165.46,164.45,165.05,10541.0,148.1673,148.5174,147.6108,148.1494,10541.0
2022-04-26 12:00:00,165.04,165.18,164.55,165.09,16906.0,148.1404,148.2661,147.7006,148.1853,16906.0
2022-04-26 12:30:00,165.0,165.0,164.3,164.8,7216.0,148.1045,148.1045,147.4762,147.925,7216.0
2022-04-26 13:00:00,164.92,164.94,164.2,164.31,33162.0,148.0327,148.0506,147.3864,147.4851,33162.0
2022-04-26 13:30:00,164.4,164.92,164.22,164.6,23463.0,147.5659,148.0327,147.4044,147.7455,23463.0
2022-04-26 14:00:00,164.63,164.84,164.18,164.5,19748.0,147.7724,147.9609,147.3685,147.6557,19748.0
2022-04-26 14:30:00,164.36,164.41,163.76,164.18,35606.0,147.53,147.5749,146.9915,147.3685,35606.0
2022-04-26 15:00:00,164.26,164.29,162.99,163.15,64538.0,147.4403,147.4672,146.3003,146.4439,64538.0
2022-04-26 15:30:00,163.15,163.59,162.73,162.82,267303.0,146.4439,146.8389,146.0669,146.1477,267303.0
2022-04-27 09:30:00,163.09,164.6,162.89,164.44,52595.0,146.3901,147.7455,146.2106,147.6018,52595.0
2022-04-27 10:00:00,164.45,165.2,163.67,163.91,79180.0,147.6108,148.284,146.9107,147.1261,79180.0
2022-04-27 10:30:00,163.97,164.53,163.3,164.0,67181.0,147.18,147.6826,146.5786,147.2069,67181.0
2022-04-27 11:00:00,164.06,164.2,162.78,164.11,35121.0,147.2607,147.3864,146.1118,147.3056,35121.0
2022-04-27 11:30:00,164.08,164.41,163.71,164.13,29341.0,147.2787,147.5749,146.9466,147.3236,29341.0
2022-04-27 12:00:00,164.26,164.38,163.25,163.49,19310.0,147.4403,147.548,146.5337,146.7491,19310.0
2022-04-27 12:30:00,163.57,164.33,163.57,163.84,25536.0,146.8209,147.5031,146.8209,147.0633,25536.0
2022-04-27 13:00:00,163.81,163.92,163.06,163.86,57121.0,147.0363,147.1351,146.3631,147.0812,57121.0
2022-04-27 13:30:00,163.9,164.35,163.71,164.1,24235.0,147.1171,147.5211,146.9466,147.2967,24235.0
2022-04-27 14:00:00,164.02,164.1,163.43,163.49,22977.0,147.2248,147.2967,146.6953,146.7491,22977.0
2022-04-27 14:30:00,163.44,164.12,163.07,163.21,76144.0,146.7042,147.3146,146.3721,146.4978,76144.0
2022-04-27 15:00:00,163.14,163.14,162.15,162.79,62605.0,146.435,146.435,145.5463,146.1208,62605.0
2022-04-27 15:30:00,162.87,162.97,161.59,161.79,93321.0,146.1926,146.2824,145.0437,145.2232,93321.0
2022-04-28 09:30:00,162.1,162.15,160.75,161.65,49200.0,145.5014,145.5463,144.2897,145.0975,49200.0
2022-04-28 10:00:00,161.62,161.82,160.89,160.95,46097.0,145.0706,145.2501,144.4153,144.4692,46097.0
2022-04-28 10:30:00,160.89,160.91,159.64,160.04,51997.0,144.4153,144.4333,143.2933,143.6524,51997.0
2022-04-28 11:00:00,160.09,160.71,159.79,160.57,48388.0,143.6973,144.2538,143.428,144.1281,48388.0
2022-04-28 11:30:00,160.58,161.36,160.5,161.29,29749.0,144.1371,144.8372,144.0653,144.7744,29749.0
2022-04-28 12:00:00,161.28,161.38,160.53,161.23,28759.0,144.7654,144.8552,144.0922,144.7205,28759.0
2022-04-28 12:30:00,161.21,162.0,161.11,161.91,81940.0,144.7026,145.4117,144.6128,145.3309,81940.0
2022-04-28 13:00:00,162.0,162.99,161.85,162.99,56632.0,145.4117,146.3003,145.277,146.3003,56632.0
2022-04-28 13:30:00,163.01,163.17,162.29,162.49,25789.0,146.3183,146.4619,145.672,145.8515,25789.0
2022-04-28 14:00:00,162.5,162.75,162.01,162.09,28043.0,145.8605,146.0849,145.4207,145.4925,28043.0
2022-04-28 14:30:00,162.13,162.92,161.86,162.8,43745.0,145.5284,146.2375,145.286,146.1298,43745.0
2022-04-28 15:00:00,162.79,163.0,162.36,162.64,65481.0,146.1208,146.3093,145.7348,145.9862,65481.0
2022-04-28 15:30:00,162.68,162.73,161.73,162.27,149962.0,146.0221,146.0669,145.1693,145.654,149962.0
2022-04-29 09:30:00,160.89,164.4,159.81,163.09,40517.0,144.4153,147.5659,143.4459,146.3901,40517.0
2022-04-29 10:00:00,163.08,164.01,162.23,162.39,44960.0,146.3811,147.2159,145.6181,145.7618,44960.0
2022-04-29 10:30:00,162.3,163.27,162.05,162.35,34237.0,145.681,146.5516,145.4566,145.7258,34237.0
2022-04-29 11:00:00,162.28,162.74,161.39,161.72,20358.0,145.663,146.0759,144.8641,145.1604,20358.0
2022-04-29 11:30:00,161.74,162.34,161.28,162.06,17447.0,145.1783,145.7169,144.7654,145.4655,17447.0
2022-04-29 12:00:00,162.06,162.4,161.28,161.64,19007.0,145.4655,145.7707,144.7654,145.0885,19007.0
2022-04-29 12:30:00,161.57,161.57,160.23,160.43,21570.0,145.0257,145.0257,143.8229,144.0024,21570.0
2022-04-29 13:00:00,160.5,160.71,159.85,159.85,25316.0,144.0653,144.2538,143.4818,143.4818,25316.0
2022-04-29 13:30:00,159.84,160.44,159.84,160.13,18549.0,143.4729,144.0114,143.4729,143.7332,18549.0
2022-04-29 14:00:00,160.1,161.07,159.93,160.58,19770.0,143.7062,144.5769,143.5536,144.1371,19770.0
2022-04-29 14:30:00,160.54,160.61,158.89,159.35,47308.0,144.1012,144.164,142.6201,143.033,47308.0
2022-04-29 15:00:00,159.42,159.42,157.71,158.13,37480.0,143.0959,143.0959,141.561,141.938,37480.0
2022-04-29 15:30:00,158.07,159.04,156.8,156.97,142480.0,141.8841,142.7548,140.7442,140.8967,142480.0
2022-05-02 09:30:00,157.64,158.57,153.88,155.14,46627.0,141.4981,142.3329,138.1232,139.2541,46627.0
2022-05-02 10:00:00,155.17,156.04,153.16,155.66,27285.0,139.2811,140.062,137.4769,139.7209,27285.0
2022-05-02 10:30:00,155.62,156.02,153.73,153.75,24933.0,139.685,140.044,137.9885,138.0065,24933.0
2022-05-02 11:00:00,153.76,153.76,151.61,151.94,25739.0,138.0154,138.0154,136.0856,136.3818,25739.0
2022-05-02 11:30:00,151.73,152.46,151.66,151.86,19718.0,136.1933,136.8486,136.1305,136.31,19718.0
2022-05-02 12:00:00,151.91,152.05,150.45,150.67,25218.0,136.3549,136.4805,135.0444,135.2418,25218.0
2022-05-02 12:30:00,150.67,150.97,149.17,149.2,43845.0,135.2418,135.5111,133.8954,133.9224,43845.0
2022-05-02 13:00:00,149.39,150.11,148.84,149.72,44252.0,134.0929,134.7392,133.5992,134.3891,44252.0
2022-05-02 13:30:00,149.71,150.06,148.73,148.96,25291.0,134.3801,134.6943,133.5005,133.7069,25291.0
2022-05-02 14:00:00,149.0,149.53,148.37,148.7,20378.0,133.7428,134.2186,133.1774,133.4736,20378.0
2022-05-02 14:30:00,148.82,148.91,147.61,147.67,26615.0,133.5813,133.6621,132.4952,132.549,26615.0
2022-05-02 15:00:00,147.79,150.48,147.78,150.21,26770.0,132.6567,135.0713,132.6478,134.8289,26770.0
2022-05-02 15:30:00,150.26,150.69,149.65,150.52,140769.0,134.8738,135.2598,134.3263,135.1072,140769.0
2022-05-03 09:30:00,151.22,152.05,150.11,150.28,41072.0,135.7355,136.4805,134.7392,134.8918,41072.0
2022-05-03 10:00:00,150.27,151.82,149.6,151.47,28701.0,134.8828,136.2741,134.2814,135.9599,28701.0
2022-05-03 10:30:00,151.56,152.27,151.36,151.94,30846.0,136.0407,136.678,135.8612,136.3818,30846.0
2022-05-03 11:00:00,151.89,152.91,151.89,152.74,15728.0,136.3369,137.2525,136.3369,137.0999,15728.0
2022-05-03 11:30:00,152.68,153.4,152.55,152.7,38506.0,137.046,137.6923,136.9293,137.064,38506.0
2022-05-03 12:00:00,152.78,153.17,151.66,151.66,16996.0,137.1358,137.4859,136.1305,136.1305,16996.0
2022-05-03 12:30:00,151.42,152.2,151.42,152.09,23143.0,135.915,136.6152,135.915,136.5164,23143.0
2022-05-03 13:00:00,152.2,152.62,151.79,151.96,27554.0,136.6152,136.9922,136.2472,136.3998,27554.0
2022-05-03 13:30:00,152.03,152.55,151.94,152.47,36862.0,136.4626,136.9293,136.3818,136.8575,36862.0
2022-05-03 14:00:00,152.44,152.44,151.26,151.43,31322.0,136.8306,136.8306,135.7714,135.924,31322.0
2022-05-03 14:30:00,151.49,152.01,151.21,151.94,29451.0,135.9779,136.4446,135.7266,136.3818,29451.0
2022-05-03 15:00:00,151.94,152.03,151.41,151.68,33099.0,136.3818,136.4626,135.9061,136.1484,33099.0
2022-05-03 15:30:00,151.63,152.89,151.29,152.58,184097.0,136.1035,137.2345,135.7984,136.9563,184097.0
2022-05-04 09:30:00,152.28,152.85,151.65,152.13,25547.0,136.687,137.1986,136.1215,136.5523,25547.0
2022-05-04 10:00:00,152.07,152.07,150.74,150.91,36729.0,136.4985,136.4985,135.3047,135.4573,36729.0
2022-05-04 10:30:00,151.05,151.62,150.6,151.32,33294.0,135.5829,136.0946,135.179,135.8253,33294.0
2022-05-04 11:00:00,151.32,151.41,150.31,150.84,24445.0,135.8253,135.9061,134.9187,135.3944,24445.0
2022-05-04 11:30:00,150.9,151.32,150.72,150.96,20484.0,135.4483,135.8253,135.2867,135.5021,20484.0
2022-05-04 12:00:00,150.74,150.87,149.89,149.89,21673.0,135.3047,135.4214,134.5417,134.5417,21673.0
2022-05-04 12:30:00,149.83,150.26,149.74,149.89,13072.0,134.4879,134.8738,134.4071,134.5417,13072.0
2022-05-04 13:00:00,149.95,149.95,148.9,148.91,15418.0,134.5956,134.5956,133.6531,133.6621,15418.0
2022-05-04 13:30:00,148.72,150.66,148.2,150.12,29449.0,133.4915,135.2329,133.0248,134.7482,29449.0
2022-05-04 14:00:00,150.09,151.0,149.62,150.8,40422.0,134.7212,135.5381,134.2994,135.3585,40422.0
2022-05-04 14:30:00,150.9,152.03,149.54,151.72,42725.0,135.4483,136.4626,134.2276,136.1843,42725.0
2022-05-04 15:00:00,151.77,152.24,151.59,152.18,45785.0,136.2292,136.6511,136.0676,136.5972,45785.0
2022-05-04 15:30:00,152.28,153.02,152.05,152.79,353677.0,136.687,137.3512,136.4805,137.1448,353677.0
2022-05-05 09:30:00,152.79,153.45,151.98,152.96,55266.0,137.1448,137.7372,136.4177,137.2974,55266.0
2022-05-05 10:00:00,152.92,153.01,151.8,152.55,44945.0,137.2615,137.3422,136.2561,136.9293,44945.0
2022-05-05 10:30:00,152.24,152.47,150.67,151.5,46608.0,136.6511,136.8575,135.2418,135.9869,46608.0
2022-05-05 11:00:00,151.6,151.6,150.11,151.02,48752.0,136.0766,136.0766,134.7392,135.556,48752.0
2022-05-05 11:30:00,150.94,151.68,150.8,150.86,33433.0,135.4842,136.1484,135.3585,135.4124,33433.0
2022-05-05 12:00:00,150.71,151.52,150.4,151.22,29367.0,135.2777,136.0048,134.9995,135.7355,29367.0
2022-05-05 12:30:00,151.16,151.37,149.94,150.75,14282.0,135.6817,135.8702,134.5866,135.3137,14282.0
2022-05-05 13:00:00,150.96,151.12,150.04,150.68,15501.0,135.5021,135.6458,134.6764,135.2508,15501.0
2022-05-05 13:30:00,150.65,150.92,150.0,150.36,25284.0,135.2239,135.4662,134.6405,134.9636,25284.0
2022-05-05 14:00:00,150.21,150.83,149.8,149.8,22719.0,134.8289,135.3855,134.4609,134.4609,22719.0
2022-05-05 14:30:00,149.75,150.4,149.49,150.04,27414.0,134.416,134.9995,134.1827,134.6764,27414.0
2022-05-05 15:00:00,150.08,150.16,149.41,149.54,32513.0,134.7123,134.7841,134.1109,134.2276,32513.0
2022-05-05 15:30:00,149.54,150.8,149.32,150.54,168413.0,134.2276,135.3585,134.0301,135.1252,168413.0
2022-05-06 09:30:00,149.65,150.28,148.53,148.72,30005.0,134.3263,134.8918,133.321,133.4915,30005.0
2022-05-06 10:00:00,148.95,149.2,147.61,148.2,22663.0,133.698,133.9224,132.4952,133.0248,22663.0
2022-05-06 10:30:00,148.28,149.23,147.55,149.01,19239.0,133.0966,133.9493,132.4413,133.7518,19239.0
2022-05-06 11:00:00,149.13,149.48,148.49,149.01,19804.0,133.8595,134.1737,133.2851,133.7518,19804.0
2022-05-06 11:30:00,149.0,149.07,148.35,148.44,11715.0,133.7428,133.8057,133.1594,133.2402,11715.0
2022-05-06 12:00:00,148.47,149.02,148.11,148.69,18941.0,133.2671,133.7608,132.944,133.4646,18941.0
2022-05-06 12:30:00,148.67,149.19,148.26,148.98,12709.0,133.4466,133.9134,133.0786,133.7249,12709.0
2022-05-06 13:00:00,148.96,149.47,148.74,149.07,13601.0,133.7069,134.1647,133.5095,133.8057,13601.0
2022-05-06 13:30:00,149.37,149.41,148.56,148.56,34031.0,134.075,134.1109,133.3479,133.3479,34031.0
2022-05-06 14:00:00,148.47,148.63,147.56,147.56,11981.0,133.2671,133.4107,132.4503,132.4503,11981.0
2022-05-06 14:30:00,147.44,148.02,147.0,147.86,29734.0,132.3426,132.8632,131.9476,132.7196,29734.0
2022-05-06 15:00:00,147.68,148.23,147.5,148.14,35393.0,132.558,133.0517,132.3964,132.9709,35393.0
2022-05-06 15:30:00,148.13,149.4,148.13,148.86,172608.0,132.9619,134.1019,132.9619,133.6172,172608.0
2022-05-09 09:30:00,147.8,148.48,146.04,147.03,41670.0,132.6657,133.2761,131.0859,131.9746,41670.0
2022-05-09 10:00:00,146.63,147.09,145.4,146.29,36580.0,131.6155,132.0284,130.5115,131.3103,36580.0
2022-05-09 10:30:00,146.09,146.82,145.84,146.5,54448.0,131.1308,131.7861,130.9064,131.4988,54448.0
2022-05-09 11:00:00,146.41,146.67,145.73,145.73,24332.0,131.4181,131.6514,130.8077,130.8077,24332.0
2022-05-09 11:30:00,145.62,146.25,145.47,145.9,14361.0,130.7089,131.2744,130.5743,130.9603,14361.0
2022-05-09 12:00:00,145.95,146.61,145.44,146.2,21693.0,131.0052,131.5976,130.5474,131.2296,21693.0
2022-05-09 12:30:00,146.18,146.62,145.16,145.32,20989.0,131.2116,131.6066,130.2961,130.4397,20989.0
2022-05-09 13:00:00,145.25,145.25,144.47,145.09,18776.0,130.3768,130.3768,129.6767,130.2332,18776.0
2022-05-09 13:30:00,145.09,145.59,144.36,145.06,17628.0,130.2332,130.682,129.578,130.2063,17628.0
2022-05-09 14:00:00,145.22,145.41,144.65,145.09,22294.0,130.3499,130.5205,129.8383,130.2332,22294.0
2022-05-09 14:30:00,145.03,145.04,143.95,144.25,22384.0,130.1794,130.1883,129.21,129.4792,22384.0
2022-05-09 15:00:00,144.35,144.91,144.14,144.58,25395.0,129.569,130.0717,129.3805,129.7754,25395.0
2022-05-09 15:30:00,144.6,144.63,142.78,143.45,108659.0,129.7934,129.8203,128.1598,128.7612,108659.0
2022-05-10 09:30:00,144.14,145.44,143.53,144.09,30071.0,129.3805,130.5474,128.833,129.3356,30071.0
2022-05-10 10:00:00,144.32,145.09,143.83,144.0,29337.0,129.5421,130.2332,129.1022,129.2548,29337.0
2022-05-10 10:30:00,143.96,144.17,142.25,142.74,33451.0,129.2189,129.4074,127.684,128.1239,33451.0
2022-05-10 11:00:00,142.6,142.83,141.36,141.58,27679.0,127.9982,128.2046,126.8852,127.0826,27679.0
2022-05-10 11:30:00,141.83,142.12,140.84,141.65,15156.0,127.307,127.5673,126.4184,127.1455,15156.0
2022-05-10 12:00:00,141.64,142.27,141.26,141.6,22101.0,127.1365,127.702,126.7954,127.1006,22101.0
2022-05-10 12:30:00,141.68,142.15,141.32,141.91,16901.0,127.1724,127.5943,126.8493,127.3788,16901.0
2022-05-10 13:00:00,142.17,142.76,141.55,142.76,18896.0,127.6122,128.1418,127.0557,128.1418,18896.0
2022-05-10 13:30:00,142.93,144.04,142.62,143.37,16513.0,128.2944,129.2907,128.0161,128.6893,16513.0
2022-05-10 14:00:00,143.27,143.49,142.29,142.6,17917.0,128.5996,128.7971,127.7199,127.9982,17917.0
2022-05-10 14:30:00,142.69,142.89,141.74,141.84,24235.0,128.079,128.2585,127.2262,127.316,24235.0
2022-05-10 15:00:00,141.89,142.44,141.27,141.46,30446.0,127.3609,127.8546,126.8044,126.9749,30446.0
2022-05-10 15:30:00,141.37,141.73,141.05,141.53,94628.0,126.8941,127.2173,126.6069,127.0378,94628.0
2022-05-11 09:30:00,141.99,144.52,141.79,144.31,27039.0,127.4507,129.7216,127.2711,129.5331,27039.0
2022-05-11 10:00:00,144.25,144.58,143.34,144.33,17524.0,129.4792,129.7754,128.6624,129.551,17524.0
2022-05-11 10:30:00,144.27,145.1,143.9,143.92,14847.0,129.4972,130.2422,129.1651,129.183,14847.0
2022-05-11 11:00:00,143.91,144.8,143.85,144.72,35275.0,129.174,129.9729,129.1202,129.9011,35275.0
2022-05-11 11:30:00,144.7,145.44,144.53,144.84,12922.0,129.8832,130.5474,129.7306,130.0088,12922.0
2022-05-11 12:00:00,144.82,145.72,144.45,144.78,16512.0,129.9909,130.7987,129.6588,129.955,16512.0
2022-05-11 12:30:00,144.61,145.18,144.06,144.24,22396.0,129.8024,130.314,129.3087,129.4703,22396.0
2022-05-11 13:00:00,144.22,144.58,143.96,144.05,23093.0,129.4523,129.7754,129.2189,129.2997,23093.0
2022-05-11 13:30:00,144.06,144.32,143.09,143.23,22137.0,129.3087,129.5421,128.438,128.5637,22137.0
2022-05-11 14:00:00,143.36,144.81,143.32,144.27,20367.0,128.6804,129.9819,128.6445,129.4972,20367.0
2022-05-11 14:30:00,144.31,144.59,143.81,143.9,37837.0,129.5331,129.7844,129.0843,129.1651,37837.0
2022-05-11 15:00:00,143.78,144.25,143.61,144.02,16660.0,129.0574,129.4792,128.9048,129.2728,16660.0
2022-05-11 15:30:00,144.05,144.05,143.3,143.39,82853.0,129.2997,129.2997,128.6265,128.7073,82853.0
2022-05-12 09:30:00,143.91,145.04,143.25,143.83,29021.0,129.174,130.1883,128.5816,129.1022,29021.0
2022-05-12 10:00:00,143.72,145.03,143.33,144.53,20399.0,129.0035,130.1794,128.6534,129.7306,20399.0
2022-05-12 10:30:00,144.36,144.65,143.66,144.31,17940.0,129.578,129.8383,128.9496,129.5331,17940.0
2022-05-12 11:00:00,144.4,144.6,143.44,143.52,31052.0,129.6139,129.7934,128.7522,128.824,31052.0
2022-05-12 11:30:00,143.4,143.4,142.33,142.33,16656.0,128.7163,128.7163,127.7558,127.7558,16656.0
2022-05-12 12:00:00,142.45,143.27,142.4,143.27,18424.0,127.8635,128.5996,127.8187,128.5996,18424.0
2022-05-12 12:30:00,143.28,143.35,142.65,142.8,17963.0,128.6086,128.6714,128.0431,128.1777,17963.0
2022-05-12 13:00:00,142.71,143.52,142.66,143.25,23133.0,128.0969,128.824,128.052,128.5816,23133.0
2022-05-12 13:30:00,143.17,143.34,142.7,143.02,19678.0,128.5098,128.6624,128.0879,128.3752,19678.0
2022-05-12 14:00:00,143.06,143.42,142.59,142.85,25494.0,128.4111,128.7342,127.9892,128.2226,25494.0
2022-05-12 14:30:00,142.81,142.96,142.34,142.52,21227.0,128.1867,128.3213,127.7648,127.9264,21227.0
2022-05-12 15:00:00,142.53,143.29,142.17,142.64,71412.0,127.9354,128.6175,127.6122,128.0341,71412.0
2022-05-12 15:30:00,142.68,144.23,142.68,144.17,116504.0,128.07,129.4613,128.07,129.4074,116504.0
2022-05-13 09:30:00,144.08,144.73,142.07,143.75,40825.0,129.3266,129.9101,127.5225,129.0304,40825.0
2022-05-13 10:00:00,144.24,145.59,143.88,145.44,14719.0,129.4703,130.682,129.1471,130.5474,14719.0
2022-05-13 10:30:00,145.37,145.77,144.77,145.09,20759.0,130.4845,130.8436,129.946,130.2332,20759.0
2022-05-13 11:00:00,145.06,145.49,144.5,144.72,12716.0,130.2063,130.5923,129.7036,129.9011,12716.0
2022-05-13 11:30:00,144.72,145.08,144.44,145.05,26516.0,129.9011,130.2242,129.6498,130.1973,26516.0
2022-05-13 12:00:00,145.04,145.33,144.96,145.3,17373.0,130.1883,130.4486,130.1165,130.4217,17373.0
2022-05-13 12:30:00,145.25,145.5,144.26,144.38,28846.0,130.3768,130.6012,129.4882,129.5959,28846.0
2022-05-13 13:00:00,144.37,144.72,144.03,144.03,29143.0,129.5869,129.9011,129.2818,129.2818,29143.0
2022-05-13 13:30:00,144.03,144.3,143.93,144.14,16033.0,129.2818,129.5241,129.192,129.3805,16033.0
2022-05-13 14:00:00,144.14,144.27,143.68,144.06,19592.0,129.3805,129.4972,128.9676,129.3087,19592.0
2022-05-13 14:30:00,144.14,145.23,144.14,145.23,19623.0,129.3805,130.3589,129.3805,130.3589,19623.0
2022-05-13 15:00:00,145.14,145.74,145.08,145.74,21738.0,130.2781,130.8167,130.2242,130.8167,21738.0
2022-05-13 15:30:00,145.67,146.08,145.13,146.02,122776.0,130.7538,131.1218,130.2691,131.068,122776.0
2022-05-16 09:30:00,145.98,146.9,145.26,145.26,15852.0,131.0321,131.8579,130.3858,130.3858,15852.0
2022-05-16 10:00:00,145.23,145.32,144.71,145.19,10517.0,130.3589,130.4397,129.8921,130.323,10517.0
2022-05-16 10:30:00,145.11,145.71,145.0,145.63,6566.0,130.2512,130.7897,130.1524,130.7179,6566.0
2022-05-16 11:00:00,145.52,145.64,145.03,145.49,16421.0,130.6192,130.7269,130.1794,130.5923,16421.0
2022-05-16 11:30:00,145.42,145.64,145.0,145.28,14752.0,130.5294,130.7269,130.1524,130.4038,14752.0
2022-05-16 12:00:00,145.16,145.33,144.61,144.61,11254.0,130.2961,130.4486,129.8024,129.8024,11254.0
2022-05-16 12:30:00,144.66,144.85,144.26,144.47,8474.0,129.8473,130.0178,129.4882,129.6767,8474.0
2022-05-16 13:00:00,144.45,145.2,144.45,145.2,12649.0,129.6588,130.332,129.6588,130.332,12649.0
2022-05-16 13:30:00,145.2,145.21,144.91,145.03,11370.0,130.332,130.3409,130.0717,130.1794,11370.0
2022-05-16 14:00:00,145.03,145.16,144.74,144.88,14918.0,130.1794,130.2961,129.9191,130.0447,14918.0
2022-05-16 14:30:00,144.94,144.94,144.3,144.63,19714.0,130.0986,130.0986,129.5241,129.8203,19714.0
2022-05-16 15:00:00,144.67,144.86,144.18,144.18,17926.0,129.8562,130.0268,129.4164,129.4164,17926.0
2022-05-16 15:30:00,144.17,144.52,143.9,144.28,92050.0,129.4074,129.7216,129.1651,129.5062,92050.0
2022-05-17 09:30:00,144.66,145.7,142.42,143.38,47527.0,129.8473,130.7808,127.8366,128.6983,47527.0
2022-05-17 10:00:00,143.31,143.76,142.77,143.01,45252.0,128.6355,129.0394,128.1508,128.3662,45252.0
2022-05-17 10:30:00,143.07,143.34,142.81,143.05,31315.0,128.4201,128.6624,128.1867,128.4021,31315.0
2022-05-17 11:00:00,143.0,143.53,142.76,143.5,63613.0,128.3572,128.833,128.1418,128.806,63613.0
2022-05-17 11:30:00,143.44,143.99,143.26,143.42,24536.0,128.7522,129.2459,128.5906,128.7342,24536.0
2022-05-17 12:00:00,143.41,143.42,143.08,143.08,29077.0,128.7252,128.7342,128.429,128.429,29077.0
2022-05-17 12:30:00,143.13,143.78,143.1,143.58,35207.0,128.4739,129.0574,128.447,128.8778,35207.0
2022-05-17 13:00:00,143.59,143.84,143.28,143.57,30237.0,128.8868,129.1112,128.6086,128.8689,30237.0
2022-05-17 13:30:00,143.52,143.56,143.03,143.03,41620.0,128.824,128.8599,128.3842,128.3842,41620.0
2022-05-17 14:00:00,143.08,143.23,142.27,142.62,30887.0,128.429,128.5637,127.702,128.0161,30887.0
2022-05-17 14:30:00,142.59,143.27,142.41,142.67,58401.0,127.9892,128.5996,127.8276,128.061,58401.0
2022-05-17 15:00:00,142.63,142.64,142.13,142.61,51352.0,128.0251,128.0341,127.5763,128.0072,51352.0
2022-05-17 15:30:00,142.63,143.19,142.53,143.17,137236.0,128.0251,128.5278,127.9354,128.5098,137236.0
2022-05-18 09:30:00,142.99,143.24,140.43,140.43,42801.0,128.3483,128.5727,126.0504,126.0504,42801.0
2022-05-18 10:00:00,140.42,141.28,140.12,140.99,17278.0,126.0414,126.8134,125.7721,126.553,17278.0
2022-05-18 10:30:00,140.84,141.23,140.76,141.23,29352.0,126.4184,126.7685,126.3466,126.7685,29352.0
2022-05-18 11:00:00,141.24,141.46,140.75,141.0,20946.0,126.7774,126.9749,126.3376,126.562,20946.0
2022-05-18 11:30:00,141.05,141.43,140.88,141.43,31376.0,126.6069,126.948,126.4543,126.948,31376.0
2022-05-18 12:00:00,141.33,141.44,140.81,140.81,23846.0,126.8582,126.957,126.3915,126.3915,23846.0
2022-05-18 12:30:00,140.81,140.9,140.35,140.71,23225.0,126.3915,126.4723,125.9786,126.3017,23225.0
2022-05-18 13:00:00,140.73,140.73,140.1,140.48,20052.0,126.3197,126.3197,125.7542,126.0953,20052.0
2022-05-18 13:30:00,140.55,140.66,139.59,139.64,66461.0,126.1581,126.2568,125.2964,125.3413,66461.0
2022-05-18 14:00:00,139.68,139.99,139.21,139.81,22773.0,125.3772,125.6554,124.9553,125.4939,22773.0
2022-05-18 14:30:00,139.77,139.83,139.12,139.33,22640.0,125.458,125.5118,124.8745,125.063,22640.0
2022-05-18 15:00:00,139.32,139.52,138.58,138.59,24270.0,125.0541,125.2336,124.3898,124.3988,24270.0
2022-05-18 15:30:00,138.62,139.13,137.86,138.23,139732.0,124.4257,124.8835,123.7436,124.0757,139732.0
2022-05-19 09:30:00,137.27,138.94,137.27,137.91,29332.0,123.214,124.713,123.214,123.7884,29332.0
2022-05-19 10:00:00,137.77,139.36,137.77,138.63,17019.0,123.6628,125.09,123.6628,124.4347,17019.0
2022-05-19 10:30:00,138.67,138.86,137.83,137.87,18154.0,124.4706,124.6412,123.7166,123.7525,18154.0
2022-05-19 11:00:00,137.8,138.12,137.14,137.51,23000.0,123.6897,123.9769,123.0973,123.4294,23000.0
2022-05-19 11:30:00,137.58,139.38,137.58,138.49,18178.0,123.4922,125.1079,123.4922,124.309,18178.0
2022-05-19 12:00:00,138.5,139.04,138.35,138.55,11648.0,124.318,124.8027,124.1834,124.3629,11648.0
2022-05-19 12:30:00,138.48,138.69,137.7,138.29,13629.0,124.3001,124.4886,123.5999,124.1295,13629.0
2022-05-19 13:00:00,138.27,138.57,137.99,138.22,13624.0,124.1116,124.3808,123.8602,124.0667,13624.0
2022-05-19 13:30:00,138.22,138.93,137.91,138.74,10658.0,124.0667,124.704,123.7884,124.5334,10658.0
2022-05-19 14:00:00,138.76,138.76,138.02,138.16,12301.0,124.5514,124.5514,123.8872,124.0128,12301.0
2022-05-19 14:30:00,138.13,138.69,137.86,138.58,19162.0,123.9859,124.4886,123.7436,124.3898,19162.0
2022-05-19 15:00:00,138.63,138.77,137.82,137.89,44900.0,124.4347,124.5604,123.7076,123.7705,44900.0
2022-05-19 15:30:00,137.83,138.57,137.78,138.0,80373.0,123.7166,124.3808,123.6717,123.8692,80373.0
2022-05-20 09:30:00,139.43,139.43,138.37,138.62,23125.0,125.1528,125.1528,124.2013,124.4257,23125.0
2022-05-20 10:00:00,138.55,138.7,137.77,137.93,22815.0,124.3629,124.4975,123.6628,123.8064,22815.0
2022-05-20 10:30:00,137.88,138.25,137.78,137.92,37466.0,123.7615,124.0936,123.6717,123.7974,37466.0
2022-05-20 11:00:00,137.96,138.04,137.34,137.84,13698.0,123.8333,123.9051,123.2768,123.7256,13698.0
2022-05-20 11:30:00,137.69,138.06,137.4,137.71,13668.0,123.591,123.9231,123.3307,123.6089,13668.0
2022-05-20 12:00:00,137.68,137.89,137.03,137.52,12987.0,123.582,123.7705,122.9985,123.4384,12987.0
2022-05-20 12:30:00,137.56,137.92,137.19,137.69,13947.0,123.4743,123.7974,123.1422,123.591,13947.0
2022-05-20 13:00:00,137.63,137.94,137.21,137.22,13628.0,123.5371,123.8154,123.1601,123.1691,13628.0
2022-05-20 13:30:00,137.08,138.01,137.08,137.72,13309.0,123.0434,123.8782,123.0434,123.6179,13309.0
2022-05-20 14:00:00,137.8,138.05,137.16,137.16,18057.0,123.6897,123.9141,123.1152,123.1152,18057.0
2022-05-20 14:30:00,137.19,137.36,136.87,137.14,50072.0,123.1422,123.2947,122.8549,123.0973,50072.0
2022-05-20 15:00:00,137.14,137.28,136.71,137.08,38760.0,123.0973,123.2229,122.7113,123.0434,38760.0
2022-05-20 15:30:00,137.11,138.77,137.01,138.66,110339.0,123.0703,124.5604,122.9806,124.4616,110339.0
2022-05-23 09:30:00,139.65,140.01,137.55,137.76,23917.0,125.3503,125.6734,123.4653,123.6538,23917.0
2022-05-23 10:00:00,137.65,138.92,137.3,138.92,10992.0,123.5551,124.695,123.2409,124.695,10992.0
2022-05-23 10:30:00,138.99,139.53,138.87,139.53,20027.0,124.7578,125.2425,124.6501,125.2425,20027.0
2022-05-23 11:00:00,139.42,140.26,139.3,140.17,16962.0,125.1438,125.8978,125.0361,125.817,16962.0
2022-05-23 11:30:00,140.1,140.23,139.94,139.96,17483.0,125.7542,125.8709,125.6106,125.6285,17483.0
2022-05-23 12:00:00,140.02,140.12,139.63,139.8,12148.0,125.6824,125.7721,125.3323,125.4849,12148.0
2022-05-23 12:30:00,139.74,140.13,139.54,140.13,11905.0,125.431,125.7811,125.2515,125.7811,11905.0
2022-05-23 13:00:00,140.16,140.4,139.88,140.12,11686.0,125.808,126.0235,125.5567,125.7721,11686.0
2022-05-23 13:30:00,140.11,140.96,140.09,140.94,9180.0,125.7632,126.5261,125.7452,126.5082,9180.0
2022-05-23 14:00:00,140.87,141.27,140.83,141.21,12658.0,126.4453,126.8044,126.4094,126.7505,12658.0
2022-05-23 14:30:00,141.27,141.49,140.86,140.97,47438.0,126.8044,127.0018,126.4364,126.5351,47438.0
2022-05-23 15:00:00,140.98,141.18,140.59,140.64,24183.0,126.5441,126.7236,126.194,126.2389,24183.0
2022-05-23 15:30:00,140.58,140.93,140.33,140.86,79499.0,126.185,126.4992,125.9606,126.4364,79499.0
2022-05-24 09:30:00,140.6,141.16,140.0,140.35,30678.0,126.203,126.7056,125.6644,125.9786,30678.0
2022-05-24 10:00:00,140.32,140.39,138.21,138.69,19077.0,125.9517,126.0145,124.0577,124.4886,19077.0
2022-05-24 10:30:00,138.65,138.84,138.28,138.77,16295.0,124.4527,124.6232,124.1205,124.5604,16295.0
2022-05-24 11:00:00,138.81,138.87,138.01,138.49,13093.0,124.5963,124.6501,123.8782,124.309,13093.0
2022-05-24 11:30:00,138.58,139.5,138.55,139.16,25662.0,124.3898,125.2156,124.3629,124.9104,25662.0
2022-05-24 12:00:00,139.05,139.5,138.91,138.98,18775.0,124.8117,125.2156,124.686,124.7489,18775.0
2022-05-24 12:30:00,138.91,139.43,138.51,139.35,13859.0,124.686,125.1528,124.327,125.081,13859.0
2022-05-24 13:00:00,139.11,139.13,138.82,138.97,13829.0,124.8656,124.8835,124.6052,124.7399,13829.0
2022-05-24 13:30:00,139.06,139.33,138.78,139.1,14347.0,124.8207,125.063,124.5693,124.8566,14347.0
2022-05-24 14:00:00,139.13,139.95,139.1,139.95,15410.0,124.8835,125.6195,124.8566,125.6195,15410.0
2022-05-24 14:30:00,139.85,140.4,139.44,139.79,25301.0,125.5298,126.0235,125.1618,125.4759,25301.0
2022-05-24 15:00:00,139.74,140.86,139.73,140.77,23849.0,125.431,126.4364,125.4221,126.3556,23849.0
2022-05-24 15:30:00,140.77,141.53,140.66,141.28,81394.0,126.3556,127.0378,126.2568,126.8134,81394.0
2022-05-25 09:30:00,141.13,141.66,140.4,141.06,18103.0,126.6787,127.1544,126.0235,126.6159,18103.0
2022-05-25 10:00:00,140.92,140.92,139.8,140.36,34119.0,126.4902,126.4902,125.4849,125.9876,34119.0
2022-05-25 10:30:00,140.41,140.96,140.28,140.44,19639.0,126.0324,126.5261,125.9157,126.0594,19639.0
2022-05-25 11:00:00,140.48,140.75,140.12,140.53,12544.0,126.0953,126.3376,125.7721,126.1402,12544.0
2022-05-25 11:30:00,140.51,140.64,140.03,140.48,14925.0,126.1222,126.2389,125.6913,126.0953,14925.0
2022-05-25 12:00:00,140.53,140.58,139.58,139.78,11173.0,126.1402,126.185,125.2874,125.4669,11173.0
2022-05-25 12:30:00,139.85,139.98,139.61,139.9,14465.0,125.5298,125.6465,125.3144,125.5747,14465.0
2022-05-25 13:00:00,139.98,140.16,139.84,140.05,9255.0,125.6465,125.808,125.5208,125.7093,9255.0
2022-05-25 13:30:00,140.13,140.28,139.72,139.94,11678.0,125.7811,125.9157,125.4131,125.6106,11678.0
2022-05-25 14:00:00,139.93,140.8,139.47,140.76,13290.0,125.6016,126.3825,125.1887,126.3466,13290.0
2022-05-25 14:30:00,140.81,141.63,140.81,141.49,18267.0,126.3915,127.1275,126.3915,127.0018,18267.0
2022-05-25 15:00:00,141.52,141.99,141.51,141.66,23312.0,127.0288,127.4507,127.0198,127.1544,23312.0
2022-05-25 15:30:00,141.64,141.91,141.44,141.63,74966.0,127.1365,127.3788,126.957,127.1275,74966.0
2022-05-26 09:30:00,142.35,143.66,141.33,142.89,31160.0,127.7738,128.9496,126.8582,128.2585,31160.0
2022-05-26 10:00:00,142.94,143.1,142.21,142.76,13314.0,128.3034,128.447,127.6481,128.1418,13314.0
2022-05-26 10:30:00,142.73,143.14,142.72,143.03,8262.0,128.1149,128.4829,128.1059,128.3842,8262.0
2022-05-26 11:00:00,143.01,143.03,142.46,142.82,9463.0,128.3662,128.3842,127.8725,128.1957,9463.0
2022-05-26 11:30:00,142.78,142.98,142.62,142.73,7003.0,128.1598,128.3393,128.0161,128.1149,7003.0
2022-05-26 12:00:00,142.79,142.87,142.52,142.66,14231.0,128.1687,128.2405,127.9264,128.052,14231.0
2022-05-26 12:30:00,142.69,142.78,142.31,142.5,6686.0,128.079,128.1598,127.7379,127.9084,6686.0
2022-05-26 13:00:00,142.41,142.67,142.25,142.29,13699.0,127.8276,128.061,127.684,127.7199,13699.0
2022-05-26 13:30:00,142.37,142.47,141.93,142.01,16873.0,127.7917,127.8815,127.3968,127.4686,16873.0
2022-05-26 14:00:00,141.94,142.12,141.57,141.57,13008.0,127.4058,127.5673,127.0737,127.0737,13008.0
2022-05-26 14:30:00,141.59,141.64,141.33,141.46,12970.0,127.0916,127.1365,126.8582,126.9749,12970.0
2022-05-26 15:00:00,141.43,141.98,141.39,141.8,20449.0,126.948,127.4417,126.9121,127.2801,20449.0
2022-05-26 15:30:00,141.74,142.65,141.65,141.93,70656.0,127.2262,128.0431,127.1455,127.3968,70656.0
2022-05-27 09:30:00,142.35,143.99,141.72,143.54,17882.0,127.7738,129.2459,127.2083,128.8419,17882.0
2022-05-27 10:00:00,143.49,145.05,143.42,144.97,20456.0,128.7971,130.1973,128.7342,130.1255,20456.0
2022-05-27 10:30:00,144.97,145.32,144.71,145.0,18414.0,130.1255,130.4397,129.8921,130.1524,18414.0
2022-05-27 11:00:00,144.9,145.07,144.63,144.86,12341.0,130.0627,130.2153,129.8203,130.0268,12341.0
2022-05-27 11:30:00,144.8,145.08,144.56,144.69,12093.0,129.9729,130.2242,129.7575,129.8742,12093.0
2022-05-27 12:00:00,144.71,144.99,144.51,144.7,13933.0,129.8921,130.1435,129.7126,129.8832,13933.0
2022-05-27 12:30:00,144.68,144.88,144.6,144.81,10753.0,129.8652,130.0447,129.7934,129.9819,10753.0
2022-05-27 13:00:00,144.82,144.94,144.69,144.76,9058.0,129.9909,130.0986,129.8742,129.937,9058.0
2022-05-27 13:30:00,144.76,144.85,144.55,144.59,12113.0,129.937,130.0178,129.7485,129.7844,12113.0
2022-05-27 14:00:00,144.6,144.79,144.55,144.65,9413.0,129.7934,129.9639,129.7485,129.8383,9413.0
2022-05-27 14:30:00,144.65,144.95,144.62,144.71,12649.0,129.8383,130.1076,129.8113,129.8921,12649.0
2022-05-27 15:00:00,144.7,145.03,144.69,144.93,17256.0,129.8832,130.1794,129.8742,130.0896,17256.0
2022-05-27 15:30:00,144.93,144.97,144.6,144.97,57632.0,130.0896,130.1255,129.7934,130.1255,57632.0
2022-05-31 09:30:00,143.88,144.14,142.71,143.71,24235.0,129.1471,129.3805,128.0969,128.9945,24235.0
2022-05-31 10:00:00,143.79,144.15,143.28,143.29,17754.0,129.0663,129.3895,128.6086,128.6175,17754.0
2022-05-31 10:30:00,143.33,143.65,143.18,143.37,28852.0,128.6534,128.9407,128.5188,128.6893,28852.0
2022-05-31 11:00:00,143.27,143.32,142.46,142.46,19143.0,128.5996,128.6445,127.8725,127.8725,19143.0
2022-05-31 11:30:00,142.46,143.02,142.39,143.02,14653.0,127.8725,128.3752,127.8097,128.3752,14653.0
2022-05-31 12:00:00,142.96,143.41,142.96,143.05,15940.0,128.3213,128.7252,128.3213,128.4021,15940.0
2022-05-31 12:30:00,142.91,143.77,142.89,143.69,17765.0,128.2764,129.0484,128.2585,128.9766,17765.0
2022-05-31 13:00:00,143.76,144.07,143.47,143.64,23137.0,129.0394,129.3177,128.7791,128.9317,23137.0
2022-05-31 13:30:00,143.67,144.57,143.67,144.56,18938.0,128.9586,129.7665,128.9586,129.7575,18938.0
2022-05-31 14:00:00,144.55,144.76,144.33,144.45,35316.0,129.7485,129.937,129.551,129.6588,35316.0
2022-05-31 14:30:00,144.47,144.61,143.78,144.14,31251.0,129.6767,129.8024,129.0574,129.3805,31251.0
2022-05-31 15:00:00,144.11,144.15,143.6,143.82,38383.0,129.3536,129.3895,128.8958,129.0933,38383.0
2022-05-31 15:30:00,143.86,144.21,143.24,143.44,159156.0,129.1292,129.4433,128.5727,128.7522,159156.0
2022-06-01 09:30:00,143.8,143.82,142.93,143.22,30159.0,129.0753,129.0933,128.2944,128.5547,30159.0
2022-06-01 10:00:00,143.19,143.2,141.01,141.01,38212.0,128.5278,128.5368,126.571,126.571,38212.0
2022-06-01 10:30:00,140.99,141.46,140.66,141.43,22304.0,126.553,126.9749,126.2568,126.948,22304.0
2022-06-01 11:00:00,141.47,141.53,140.84,140.87,29688.0,126.9839,127.0378,126.4184,126.4453,29688.0
2022-06-01 11:30:00,140.83,141.13,140.73,140.97,27913.0,126.4094,126.6787,126.3197,126.5351,27913.0
2022-06-01 12:00:00,140.99,141.83,140.99,141.6,16414.0,126.553,127.307,126.553,127.1006,16414.0
2022-06-01 12:30:00,141.59,141.89,141.4,141.73,15173.0,127.0916,127.3609,126.9211,127.2173,15173.0
2022-06-01 13:00:00,141.83,142.84,141.83,142.72,15507.0,127.307,128.2136,127.307,128.1059,15507.0
2022-06-01 13:30:00,142.72,143.35,142.7,143.08,20765.0,128.1059,128.6714,128.0879,128.429,20765.0
2022-06-01 14:00:00,143.05,143.57,142.73,143.41,32120.0,128.4021,128.8689,128.1149,128.7252,32120.0
2022-06-01 14:30:00,143.4,143.79,143.32,143.32,33146.0,128.7163,129.0663,128.6445,128.6445,33146.0
2022-06-01 15:00:00,143.31,144.06,143.3,143.94,47411.0,128.6355,129.3087,128.6265,129.201,47411.0
2022-06-01 15:30:00,143.94,144.35,143.52,143.52,161311.0,129.201,129.569,128.824,128.824,161311.0
2022-06-02 09:30:00,143.29,143.29,141.13,141.5,52834.0,128.6175,128.6175,126.6787,127.0108,52834.0
2022-06-02 10:00:00,141.35,142.33,140.73,142.24,39647.0,126.8762,127.7558,126.3197,127.6751,39647.0
2022-06-02 10:30:00,142.25,142.84,141.84,142.33,26251.0,127.684,128.2136,127.316,127.7558,26251.0
2022-06-02 11:00:00,142.35,143.14,142.07,142.53,33457.0,127.7738,128.4829,127.5225,127.9354,33457.0
2022-06-02 11:30:00,142.48,143.16,142.12,142.79,19611.0,127.8905,128.5008,127.5673,128.1687,19611.0
2022-06-02 12:00:00,142.74,143.47,142.73,143.43,10895.0,128.1239,128.7791,128.1149,128.7432,10895.0
2022-06-02 12:30:00,143.44,143.48,143.08,143.35,11606.0,128.7522,128.7881,128.429,128.6714,11606.0
2022-06-02 13:00:00,143.33,143.35,142.69,142.85,26121.0,128.6534,128.6714,128.079,128.2226,26121.0
2022-06-02 13:30:00,142.85,143.52,142.85,143.02,12932.0,128.2226,128.824,128.2226,128.3752,12932.0
2022-06-02 14:00:00,143.03,143.41,142.81,143.31,16699.0,128.3842,128.7252,128.1867,128.6355,16699.0
2022-06-02 14:30:00,143.39,143.6,143.3,143.5,28637.0,128.7073,128.8958,128.6265,128.806,28637.0
2022-06-02 15:00:00,143.47,144.16,143.46,144.12,28197.0,128.7791,129.3984,128.7701,129.3625,28197.0
2022-06-02 15:30:00,144.12,144.73,144.11,144.6,116941.0,129.3625,129.9101,129.3536,129.7934,116941.0
2022-06-03 09:30:00,143.74,144.11,142.19,142.38,24039.0,129.0215,129.3536,127.6302,127.8007,24039.0
2022-06-03 10:00:00,142.37,143.61,142.25,143.52,30437.0,127.7917,128.9048,127.684,128.824,30437.0
2022-06-03 10:30:00,143.51,144.52,142.95,144.22,23923.0,128.815,129.7216,128.3123,129.4523,23923.0
2022-06-03 11:00:00,144.24,144.24,143.62,143.92,18006.0,129.4703,129.4703,128.9137,129.183,18006.0
2022-06-03 11:30:00,143.94,144.47,143.77,144.05,23796.0,129.201,129.6767,129.0484,129.2997,23796.0
2022-06-03 12:00:00,144.09,144.37,143.94,144.36,18310.0,129.3356,129.5869,129.201,129.578,18310.0
2022-06-03 12:30:00,144.45,144.63,144.27,144.59,12023.0,129.6588,129.8203,129.4972,129.7844,12023.0
2022-06-03 13:00:00,144.55,144.83,144.25,144.55,9892.0,129.7485,129.9998,129.4792,129.7485,9892.0
2022-06-03 13:30:00,144.48,144.79,144.3,144.3,33465.0,129.6857,129.9639,129.5241,129.5241,33465.0
2022-06-03 14:00:00,144.18,144.49,144.0,144.45,13503.0,129.4164,129.6947,129.2548,129.6588,13503.0
2022-06-03 14:30:00,144.43,144.45,143.94,144.27,19846.0,129.6408,129.6588,129.201,129.4972,19846.0
2022-06-03 15:00:00,144.33,144.34,143.61,144.1,34003.0,129.551,129.56,128.9048,129.3446,34003.0
2022-06-03 15:30:00,144.12,144.14,143.15,143.57,85484.0,129.3625,129.3805,128.4919,128.8689,85484.0
2022-06-06 09:30:00,144.32,144.32,141.48,141.52,26964.0,129.5421,129.5421,126.9929,127.0288,26964.0
2022-06-06 10:00:00,141.48,141.91,140.73,141.01,50486.0,126.9929,127.3788,126.3197,126.571,50486.0
2022-06-06 10:30:00,141.08,142.24,141.08,141.92,28759.0,126.6338,127.6751,126.6338,127.3878,28759.0
2022-06-06 11:00:00,141.93,142.12,141.1,141.21,35593.0,127.3968,127.5673,126.6518,126.7505,35593.0
2022-06-06 11:30:00,141.13,141.43,141.07,141.2,27160.0,126.6787,126.948,126.6249,126.7415,27160.0
2022-06-06 12:00:00,141.15,141.21,140.06,140.14,69562.0,126.6967,126.7505,125.7183,125.7901,69562.0
2022-06-06 12:30:00,140.03,140.58,139.88,140.58,14847.0,125.6913,126.185,125.5567,126.185,14847.0
2022-06-06 13:00:00,140.51,140.9,140.41,140.48,33676.0,126.1222,126.4723,126.0324,126.0953,33676.0
2022-06-06 13:30:00,140.5,141.17,140.5,140.72,13664.0,126.1132,126.7146,126.1132,126.3107,13664.0
2022-06-06 14:00:00,140.71,140.75,140.39,140.52,11465.0,126.3017,126.3376,126.0145,126.1312,11465.0
2022-06-06 14:30:00,140.45,140.6,140.23,140.41,21667.0,126.0683,126.203,125.8709,126.0324,21667.0
2022-06-06 15:00:00,140.42,140.49,140.05,140.39,24072.0,126.0414,126.1042,125.7093,126.0145,24072.0
2022-06-06 15:30:00,140.36,140.46,139.65,139.87,102638.0,125.9876,126.0773,125.3503,125.5477,102638.0
2022-06-07 09:30:00,139.46,139.97,138.8,138.81,24506.0,125.1797,125.6375,124.5873,124.5963,24506.0
2022-06-07 10:00:00,138.86,140.22,138.8,140.08,40746.0,124.6412,125.8619,124.5873,125.7362,40746.0
2022-06-07 10:30:00,139.95,140.57,139.81,140.1,22482.0,125.6195,126.1761,125.4939,125.7542,22482.0
2022-06-07 11:00:00,140.13,140.55,140.12,140.18,20486.0,125.7811,126.1581,125.7721,125.826,20486.0
2022-06-07 11:30:00,140.07,140.35,139.86,139.94,53076.0,125.7273,125.9786,125.5388,125.6106,53076.0
2022-06-07 12:00:00,139.89,139.94,139.49,139.58,35884.0,125.5657,125.6106,125.2066,125.2874,35884.0
2022-06-07 12:30:00,139.53,140.05,139.46,139.69,27448.0,125.2425,125.7093,125.1797,125.3862,27448.0
2022-06-07 13:00:00,139.71,140.13,139.6,140.06,13850.0,125.4041,125.7811,125.3054,125.7183,13850.0
2022-06-07 13:30:00,140.18,140.56,140.14,140.31,13785.0,125.826,126.1671,125.7901,125.9427,13785.0
2022-06-07 14:00:00,140.34,141.17,140.33,141.11,19986.0,125.9696,126.7146,125.9606,126.6608,19986.0
2022-06-07 14:30:00,141.05,141.42,141.02,141.41,14721.0,126.6069,126.939,126.58,126.93,14721.0
2022-06-07 15:00:00,141.41,141.91,141.29,141.82,17432.0,126.93,127.3788,126.8223,127.2981,17432.0
2022-06-07 15:30:00,141.84,142.81,141.84,142.65,82042.0,127.316,128.1867,127.316,128.0431,82042.0
2022-06-08 09:30:00,142.0,142.39,141.25,141.88,17162.0,127.4596,127.8097,126.7864,127.3519,17162.0
2022-06-08 10:00:00,141.95,141.96,140.72,140.95,9058.0,127.4147,127.4237,126.3107,126.5171,9058.0
2022-06-08 10:30:00,140.9,141.17,140.73,140.78,7484.0,126.4723,126.7146,126.3197,126.3646,7484.0
2022-06-08 11:00:00,140.86,140.96,140.56,140.56,9405.0,126.4364,126.5261,126.1671,126.1671,9405.0
2022-06-08 11:30:00,140.59,140.84,140.45,140.69,7944.0,126.194,126.4184,126.0683,126.2838,7944.0
2022-06-08 12:00:00,140.67,141.22,140.51,140.72,8877.0,126.2658,126.7595,126.1222,126.3107,8877.0
2022-06-08 12:30:00,140.72,140.72,140.06,140.14,10340.0,126.3107,126.3107,125.7183,125.7901,10340.0
2022-06-08 13:00:00,139.96,140.03,139.41,139.44,11494.0,125.6285,125.6913,125.1348,125.1618,11494.0
2022-06-08 13:30:00,139.38,139.63,139.18,139.33,12910.0,125.1079,125.3323,124.9284,125.063,12910.0
2022-06-08 14:00:00,139.33,139.46,139.19,139.42,31982.0,125.063,125.1797,124.9374,125.1438,31982.0
2022-06-08 14:30:00,139.36,139.74,139.19,139.49,19969.0,125.09,125.431,124.9374,125.2066,19969.0
2022-06-08 15:00:00,139.5,140.08,139.32,139.89,20816.0,125.2156,125.7362,125.0541,125.5657,20816.0
2022-06-08 15:30:00,139.96,140.33,139.15,139.44,85320.0,125.6285,125.9606,124.9015,125.1618,85320.0
2022-06-09 09:30:00,138.78,139.3,137.87,139.14,14485.0,124.5693,125.0361,123.7525,124.8925,14485.0
2022-06-09 10:00:00,139.12,139.12,138.07,138.17,6651.0,124.8745,124.8745,123.932,124.0218,6651.0
2022-06-09 10:30:00,138.37,138.6,138.09,138.6,19428.0,124.2013,124.4078,123.95,124.4078,19428.0
2022-06-09 11:00:00,138.51,138.74,138.29,138.32,5163.0,124.327,124.5334,124.1295,124.1564,5163.0
2022-06-09 11:30:00,138.46,138.86,138.13,138.63,18872.0,124.2821,124.6412,123.9859,124.4347,18872.0
2022-06-09 12:00:00,138.52,138.55,138.28,138.48,4284.0,124.336,124.3629,124.1205,124.3001,4284.0
2022-06-09 12:30:00,138.47,138.86,138.37,138.86,3046.0,124.2911,124.6412,124.2013,124.6412,3046.0
2022-06-09 13:00:00,138.79,138.83,138.11,138.14,11732.0,124.5783,124.6142,123.968,123.9949,11732.0
2022-06-09 13:30:00,138.08,138.4,137.98,138.4,13749.0,123.941,124.2283,123.8513,124.2283,13749.0
2022-06-09 14:00:00,138.34,138.37,137.75,137.75,32243.0,124.1744,124.2013,123.6448,123.6448,32243.0
2022-06-09 14:30:00,137.71,137.74,136.77,136.86,28961.0,123.6089,123.6358,122.7652,122.8459,28961.0
2022-06-09 15:00:00,136.81,136.83,136.27,136.32,34022.0,122.8011,122.819,122.3164,122.3612,34022.0
2022-06-09 15:30:00,136.29,136.29,134.72,134.88,101186.0,122.3343,122.3343,120.9251,121.0687,101186.0
2022-06-10 09:30:00,133.8,133.95,132.75,133.06,22891.0,120.0993,120.2339,119.1568,119.4351,22891.0
2022-06-10 10:00:00,133.03,133.2,132.56,132.78,17540.0,119.4081,119.5607,118.9863,119.1837,17540.0
2022-06-10 10:30:00,132.84,133.82,132.84,133.08,12440.0,119.2376,120.1172,119.2376,119.453,12440.0
2022-06-10 11:00:00,133.03,134.0,133.02,133.64,13711.0,119.4081,120.2788,119.3992,119.9557,13711.0
2022-06-10 11:30:00,133.63,134.58,133.48,134.36,19462.0,119.9467,120.7994,119.812,120.6019,19462.0
2022-06-10 12:00:00,134.44,134.46,133.42,133.81,19567.0,120.6737,120.6917,119.7582,120.1083,19567.0
2022-06-10 12:30:00,133.91,133.94,133.25,133.34,18185.0,120.198,120.2249,119.6056,119.6864,18185.0
2022-06-10 13:00:00,133.4,133.5,133.1,133.5,13943.0,119.7402,119.83,119.471,119.83,13943.0
2022-06-10 13:30:00,133.52,133.79,133.24,133.73,25578.0,119.848,120.0903,119.5966,120.0364,25578.0
2022-06-10 14:00:00,133.75,134.17,133.56,133.75,21557.0,120.0544,120.4314,119.8839,120.0544,21557.0
2022-06-10 14:30:00,133.79,134.18,133.54,134.07,19912.0,120.0903,120.4404,119.8659,120.3416,19912.0
2022-06-10 15:00:00,134.08,134.24,133.65,134.07,30112.0,120.3506,120.4942,119.9646,120.3416,30112.0
2022-06-10 15:30:00,134.04,134.46,133.12,133.2,149783.0,120.3147,120.6917,119.4889,119.5607,149783.0
2022-06-13 09:30:00,130.69,131.29,130.0,130.19,24106.0,117.3077,117.8463,116.6884,116.8589,24106.0
2022-06-13 10:00:00,130.21,130.21,128.88,129.14,11923.0,116.8769,116.8769,115.6831,115.9165,11923.0
2022-06-13 10:30:00,129.17,129.26,128.12,128.53,14058.0,115.9434,116.0242,115.0009,115.3689,14058.0
2022-06-13 11:00:00,128.57,128.57,127.78,128.33,9732.0,115.4048,115.4048,114.6957,115.1894,9732.0
2022-06-13 11:30:00,128.46,128.77,127.74,128.07,7829.0,115.3061,115.5843,114.6598,114.956,7829.0
2022-06-13 12:00:00,127.97,128.31,127.71,128.04,17937.0,114.8663,115.1714,114.6329,114.9291,17937.0
2022-06-13 12:30:00,127.96,128.68,127.96,128.08,9485.0,114.8573,115.5036,114.8573,114.965,9485.0
2022-06-13 13:00:00,128.09,128.33,127.69,127.74,9245.0,114.974,115.1894,114.6149,114.6598,9245.0
2022-06-13 13:30:00,128.0,129.04,127.95,128.33,15637.0,114.8932,115.8267,114.8483,115.1894,15637.0
2022-06-13 14:00:00,128.33,128.35,127.68,127.88,5435.0,115.1894,115.2073,114.606,114.7855,5435.0
2022-06-13 14:30:00,127.78,128.32,127.46,127.69,16929.0,114.6957,115.1804,114.4085,114.6149,16929.0
2022-06-13 15:00:00,127.6,127.71,126.69,126.74,33652.0,114.5341,114.6329,113.7173,113.7622,33652.0
2022-06-13 15:30:00,126.66,126.88,125.84,126.52,107043.0,113.6904,113.8879,112.9544,113.5647,107043.0
2022-06-14 09:30:00,126.88,127.57,125.33,126.67,30312.0,113.8879,114.5072,112.4966,113.6994,30312.0
2022-06-14 10:00:00,126.67,126.92,125.81,125.81,27793.0,113.6994,113.9238,112.9274,112.9274,27793.0
2022-06-14 10:30:00,125.75,126.56,125.35,126.47,18571.0,112.8736,113.6006,112.5145,113.5199,18571.0
2022-06-14 11:00:00,126.61,126.96,125.88,126.58,14260.0,113.6455,113.9597,112.9903,113.6186,14260.0
2022-06-14 11:30:00,126.55,126.71,126.05,126.28,10301.0,113.5917,113.7353,113.1429,113.3493,10301.0
2022-06-14 12:00:00,126.31,126.73,125.92,126.24,16498.0,113.3762,113.7532,113.0262,113.3134,16498.0
2022-06-14 12:30:00,126.22,126.88,126.05,126.72,11773.0,113.2955,113.8879,113.1429,113.7443,11773.0
2022-06-14 13:00:00,126.87,127.15,126.54,126.63,10571.0,113.8789,114.1302,113.5827,113.6635,10571.0
2022-06-14 13:30:00,126.6,126.61,125.96,126.26,19418.0,113.6365,113.6455,113.0621,113.3314,19418.0
2022-06-14 14:00:00,126.37,126.76,126.24,126.57,16553.0,113.4301,113.7802,113.3134,113.6096,16553.0
2022-06-14 14:30:00,126.49,126.49,125.62,125.76,22782.0,113.5378,113.5378,112.7569,112.8826,22782.0
2022-06-14 15:00:00,125.74,125.88,125.17,125.88,33390.0,112.8646,112.9903,112.353,112.9903,33390.0
2022-06-14 15:30:00,125.84,126.39,125.74,126.0,171339.0,112.9544,113.448,112.8646,113.098,171339.0
2022-06-15 09:30:00,126.95,127.5,126.11,127.03,40360.0,113.9507,114.4444,113.1967,114.0225,40360.0
2022-06-15 10:00:00,126.96,127.65,126.84,127.25,32069.0,113.9597,114.579,113.852,114.22,32069.0
2022-06-15 10:30:00,127.24,127.25,126.08,126.35,26896.0,114.211,114.22,113.1698,113.4121,26896.0
2022-06-15 11:00:00,126.34,126.38,125.42,125.97,22851.0,113.4032,113.4391,112.5774,113.0711,22851.0
2022-06-15 11:30:00,126.03,126.33,125.71,126.07,16116.0,113.1249,113.3942,112.8377,113.1608,16116.0
2022-06-15 12:00:00,126.07,126.59,125.91,126.28,33011.0,113.1608,113.6276,113.0172,113.3493,33011.0
2022-06-15 12:30:00,126.32,126.55,125.87,125.87,27272.0,113.3852,113.5917,112.9813,112.9813,27272.0
2022-06-15 13:00:00,125.89,126.63,125.86,126.63,109107.0,112.9992,113.6635,112.9723,113.6635,109107.0
2022-06-15 13:30:00,126.57,126.8,126.22,126.8,12980.0,113.6096,113.8161,113.2955,113.8161,12980.0
2022-06-15 14:00:00,126.8,127.58,126.05,127.15,42407.0,113.8161,114.5162,113.1429,114.1302,42407.0
2022-06-15 14:30:00,127.25,129.44,126.29,128.52,44425.0,114.22,116.1857,113.3583,115.3599,44425.0
2022-06-15 15:00:00,128.65,129.64,128.35,129.64,33895.0,115.4766,116.3653,115.2073,116.3653,33895.0
2022-06-15 15:30:00,129.63,130.19,128.48,128.67,402775.0,116.3563,116.8589,115.324,115.4946,402775.0
2022-06-16 09:30:00,125.94,127.5,125.94,127.13,58710.0,113.0441,114.4444,113.0441,114.1123,58710.0
2022-06-16 10:00:00,127.12,127.81,126.83,127.67,26430.0,114.1033,114.7226,113.843,114.597,26430.0
2022-06-16 10:30:00,127.77,127.86,126.91,127.04,37211.0,114.6867,114.7675,113.9148,114.0315,37211.0
2022-06-16 11:00:00,127.02,128.22,126.97,128.14,38741.0,114.0135,115.0907,113.9687,115.0188,38741.0
2022-06-16 11:30:00,128.16,128.24,127.76,128.18,44587.0,115.0368,115.1086,114.6778,115.0548,44587.0
2022-06-16 12:00:00,128.29,128.29,127.74,128.05,56459.0,115.1535,115.1535,114.6598,114.9381,56459.0
2022-06-16 12:30:00,128.03,128.3,127.84,128.2,49030.0,114.9201,115.1625,114.7496,115.0727,49030.0
2022-06-16 13:00:00,128.21,128.57,127.98,128.33,27717.0,115.0817,115.4048,114.8752,115.1894,27717.0
2022-06-16 13:30:00,128.33,128.33,127.73,127.83,46734.0,115.1894,115.1894,114.6508,114.7406,46734.0
2022-06-16 14:00:00,127.87,128.27,127.82,127.97,44418.0,114.7765,115.1355,114.7316,114.8663,44418.0
2022-06-16 14:30:00,128.0,128.42,127.5,127.81,45981.0,114.8932,115.2702,114.4444,114.7226,45981.0
2022-06-16 15:00:00,127.81,128.54,127.8,128.41,53735.0,114.7226,115.3779,114.7137,115.2612,53735.0
2022-06-16 15:30:00,128.37,128.37,127.3,127.7,174898.0,115.2253,115.2253,114.2649,114.6239,174898.0
2022-06-17 09:30:00,128.37,130.38,127.82,130.07,159945.0,115.2253,117.0295,114.7316,116.7512,159945.0
2022-06-17 10:00:00,129.9,130.13,128.27,128.38,31328.0,116.5986,116.8051,115.1355,115.2343,31328.0
2022-06-17 10:30:00,128.62,128.62,127.4,128.11,15653.0,115.4497,115.4497,114.3546,114.9919,15653.0
2022-06-17 11:00:00,128.03,129.47,127.98,129.26,24246.0,114.9201,116.2127,114.8752,116.0242,24246.0
2022-06-17 11:30:00,129.35,129.51,128.63,128.82,33897.0,116.1049,116.2486,115.4587,115.6292,33897.0
2022-06-17 12:00:00,128.82,129.29,128.52,129.29,19964.0,115.6292,116.0511,115.3599,116.0511,19964.0
2022-06-17 12:30:00,129.24,129.28,128.57,128.88,39863.0,116.0062,116.0421,115.4048,115.6831,39863.0
2022-06-17 13:00:00,129.03,129.81,128.9,129.3,26100.0,115.8177,116.5178,115.701,116.0601,26100.0
2022-06-17 13:30:00,129.3,129.47,128.11,128.67,49668.0,116.0601,116.2127,114.9919,115.4946,49668.0
2022-06-17 14:00:00,128.69,129.21,128.43,128.43,20638.0,115.5125,115.9793,115.2792,115.2792,20638.0
2022-06-17 14:30:00,128.43,129.36,128.34,128.91,21071.0,115.2792,116.1139,115.1984,115.71,21071.0
2022-06-17 15:00:00,128.94,129.56,128.4,129.53,58411.0,115.7369,116.2934,115.2522,116.2665,58411.0
2022-06-17 15:30:00,129.57,129.59,128.47,128.58,231900.0,116.3024,116.3204,115.3151,115.4138,231900.0
2022-06-21 09:30:00,129.09,131.02,129.09,131.02,39157.0,115.8716,117.6039,115.8716,117.6039,39157.0
2022-06-21 10:00:00,130.99,131.48,130.58,131.44,32224.0,117.577,118.0168,117.209,117.9809,32224.0
2022-06-21 10:30:00,131.44,131.75,131.28,131.57,31031.0,117.9809,118.2592,117.8373,118.0976,31031.0
2022-06-21 11:00:00,131.59,131.86,131.34,131.86,13421.0,118.1156,118.3579,117.8912,118.3579,13421.0
2022-06-21 11:30:00,131.91,132.07,131.49,131.68,7497.0,118.4028,118.5464,118.0258,118.1964,7497.0
2022-06-21 12:00:00,131.69,132.27,131.69,132.12,10157.0,118.2053,118.7259,118.2053,118.5913,10157.0
2022-06-21 12:30:00,132.13,132.26,131.95,132.18,15421.0,118.6003,118.717,118.4387,118.6452,15421.0
2022-06-21 13:00:00,132.23,132.43,131.95,131.95,17445.0,118.69,118.8696,118.4387,118.4387,17445.0
2022-06-21 13:30:00,131.93,131.94,131.23,131.47,38845.0,118.4208,118.4297,117.7924,118.0079,38845.0
2022-06-21 14:00:00,131.51,131.9,131.35,131.89,17296.0,118.0438,118.3938,117.9002,118.3849,17296.0
2022-06-21 14:30:00,131.92,131.92,130.89,131.03,36611.0,118.4118,118.4118,117.4873,117.6129,36611.0
2022-06-21 15:00:00,131.03,131.08,130.6,130.78,44062.0,117.6129,117.6578,117.227,117.3885,44062.0
2022-06-21 15:30:00,130.8,130.86,130.34,130.39,143664.0,117.4065,117.4603,116.9936,117.0385,143664.0
2022-06-22 09:30:00,129.64,131.51,129.64,131.08,29190.0,116.3653,118.0438,116.3653,117.6578,29190.0
2022-06-22 10:00:00,131.15,132.5,130.76,132.32,10123.0,117.7206,118.9324,117.3706,118.7708,10123.0
2022-06-22 10:30:00,132.37,132.9,132.28,132.65,21045.0,118.8157,119.2914,118.7349,119.067,21045.0
2022-06-22 11:00:00,132.68,133.41,132.3,133.27,19467.0,119.094,119.7492,118.7529,119.6236,19467.0
2022-06-22 11:30:00,133.32,133.36,132.3,132.34,11419.0,119.6684,119.7043,118.7529,118.7888,11419.0
2022-06-22 12:00:00,132.29,132.75,132.29,132.44,17509.0,118.7439,119.1568,118.7439,118.8785,17509.0
2022-06-22 12:30:00,132.38,133.01,132.36,132.69,11162.0,118.8247,119.3902,118.8067,119.1029,11162.0
2022-06-22 13:00:00,132.84,133.37,132.62,133.33,10630.0,119.2376,119.7133,119.0401,119.6774,10630.0
2022-06-22 13:30:00,133.38,133.62,133.22,133.58,8939.0,119.7223,119.9377,119.5787,119.9018,8939.0
2022-06-22 14:00:00,133.61,133.84,133.25,133.34,10076.0,119.9287,120.1352,119.6056,119.6864,10076.0
2022-06-22 14:30:00,133.43,133.56,133.07,133.38,15834.0,119.7672,119.8839,119.444,119.7223,15834.0
2022-06-22 15:00:00,133.38,133.51,132.71,132.79,18693.0,119.7223,119.839,119.1209,119.1927,18693.0
2022-06-22 15:30:00,132.77,132.8,131.87,131.9,85651.0,119.1748,119.2017,118.3669,118.3938,85651.0
2022-06-23 09:30:00,132.51,134.51,132.51,134.16,21262.0,118.9414,120.7366,118.9414,120.4224,21262.0
2022-06-23 10:00:00,134.03,134.03,133.35,133.55,10781.0,120.3057,120.3057,119.6954,119.8749,10781.0
2022-06-23 10:30:00,133.83,134.45,133.55,134.45,8607.0,120.1262,120.6827,119.8749,120.6827,8607.0
2022-06-23 11:00:00,134.26,134.69,134.15,134.49,11594.0,120.5122,120.8981,120.4134,120.7186,11594.0
2022-06-23 11:30:00,134.24,134.61,134.01,134.06,15283.0,120.4942,120.8263,120.2878,120.3327,15283.0
2022-06-23 12:00:00,134.14,134.38,133.76,134.25,16107.0,120.4045,120.6199,120.0634,120.5032,16107.0
2022-06-23 12:30:00,133.98,134.32,133.79,134.01,11386.0,120.2609,120.566,120.0903,120.2878,11386.0
2022-06-23 13:00:00,133.92,134.14,133.7,133.88,9834.0,120.207,120.4045,120.0095,120.1711,9834.0
2022-06-23 13:30:00,133.89,134.06,133.27,133.44,27217.0,120.1801,120.3327,119.6236,119.7761,27217.0
2022-06-23 14:00:00,133.38,133.51,133.13,133.35,13403.0,119.7223,119.839,119.4979,119.6954,13403.0
2022-06-23 14:30:00,133.28,133.72,133.26,133.55,15383.0,119.6325,120.0275,119.6146,119.8749,15383.0
2022-06-23 15:00:00,133.57,133.92,133.52,133.86,32541.0,119.8928,120.207,119.848,120.1531,32541.0
2022-06-23 15:30:00,133.83,134.79,133.83,134.64,55370.0,120.1262,120.9879,120.1262,120.8533,55370.0
2022-06-24 09:30:00,134.85,135.27,133.9,134.16,15283.0,121.0418,121.4188,120.189,120.4224,15283.0
2022-06-24 10:00:00,134.5,134.57,133.88,133.88,29970.0,120.7276,120.7904,120.1711,120.1711,29970.0
2022-06-24 10:30:00,133.77,134.06,133.5,133.64,14114.0,120.0724,120.3327,119.83,119.9557,14114.0
2022-06-24 11:00:00,133.64,134.04,133.47,133.97,23524.0,119.9557,120.3147,119.8031,120.2519,23524.0
2022-06-24 11:30:00,133.97,134.5,133.97,134.5,25450.0,120.2519,120.7276,120.2519,120.7276,25450.0
2022-06-24 12:00:00,134.49,134.76,134.36,134.57,33996.0,120.7186,120.961,120.6019,120.7904,33996.0
2022-06-24 12:30:00,134.58,134.72,134.25,134.33,22428.0,120.7994,120.9251,120.5032,120.575,22428.0
2022-06-24 13:00:00,134.33,134.66,134.24,134.63,23737.0,120.575,120.8712,120.4942,120.8443,23737.0
2022-06-24 13:30:00,134.59,134.91,134.44,134.68,22405.0,120.8084,121.0956,120.6737,120.8892,22405.0
2022-06-24 14:00:00,134.8,135.06,134.41,134.58,26989.0,120.9969,121.2303,120.6468,120.7994,26989.0
2022-06-24 14:30:00,134.54,134.66,134.39,134.45,28800.0,120.7635,120.8712,120.6289,120.6827,28800.0
2022-06-24 15:00:00,134.48,134.7,134.42,134.65,33399.0,120.7097,120.9071,120.6558,120.8622,33399.0
2022-06-24 15:30:00,134.64,135.48,134.63,135.2,156645.0,120.8533,121.6073,120.8443,121.3559,156645.0
2022-06-27 09:30:00,134.74,134.74,133.92,134.31,21794.0,120.943,120.943,120.207,120.5571,21794.0
2022-06-27 10:00:00,134.35,135.72,134.29,135.57,18669.0,120.593,121.8227,120.5391,121.688,18669.0
2022-06-27 10:30:00,135.49,136.26,135.44,136.09,27340.0,121.6162,122.3074,121.5714,122.1548,27340.0
2022-06-27 11:00:00,136.24,136.59,135.96,136.36,16229.0,122.2894,122.6036,122.0381,122.3971,16229.0
2022-06-27 11:30:00,136.43,137.51,136.41,137.47,23275.0,122.46,123.4294,122.442,123.3935,23275.0
2022-06-27 12:00:00,137.43,137.89,137.3,137.57,18116.0,123.3576,123.7705,123.2409,123.4832,18116.0
2022-06-27 12:30:00,137.5,137.78,137.26,137.26,13075.0,123.4204,123.6717,123.205,123.205,13075.0
2022-06-27 13:00:00,137.18,137.18,136.51,136.69,35306.0,123.1332,123.1332,122.5318,122.6934,35306.0
2022-06-27 13:30:00,136.64,136.81,136.15,136.19,38759.0,122.6485,122.8011,122.2086,122.2446,38759.0
2022-06-27 14:00:00,136.19,136.26,135.92,136.03,22497.0,122.2446,122.3074,122.0022,122.1009,22497.0
2022-06-27 14:30:00,136.13,136.75,136.12,136.56,56763.0,122.1907,122.7472,122.1817,122.5767,56763.0
2022-06-27 15:00:00,136.46,136.54,136.05,136.4,44213.0,122.4869,122.5587,122.1189,122.433,44213.0
2022-06-27 15:30:00,136.37,136.37,135.35,135.59,86703.0,122.4061,122.4061,121.4906,121.706,86703.0
2022-06-28 09:30:00,136.52,137.43,136.52,137.21,19005.0,122.5408,123.3576,122.5408,123.1601,19005.0
2022-06-28 10:00:00,137.29,137.95,136.69,137.34,40403.0,123.2319,123.8243,122.6934,123.2768,40403.0
2022-06-28 10:30:00,137.37,137.68,136.9,137.27,12820.0,123.3037,123.582,122.8819,123.214,12820.0
2022-06-28 11:00:00,137.27,137.44,136.52,136.58,10014.0,123.214,123.3666,122.5408,122.5946,10014.0
2022-06-28 11:30:00,136.51,136.54,135.88,135.96,9172.0,122.5318,122.5587,121.9663,122.0381,9172.0
2022-06-28 12:00:00,135.82,136.52,135.64,136.4,14486.0,121.9124,122.5408,121.7509,122.433,14486.0
2022-06-28 12:30:00,136.37,136.61,136.08,136.12,8940.0,122.4061,122.6215,122.1458,122.1817,8940.0
2022-06-28 13:00:00,136.08,136.19,135.7,135.97,7186.0,122.1458,122.2446,121.8047,122.0471,7186.0
2022-06-28 13:30:00,135.78,135.88,135.62,135.8,7096.0,121.8765,121.9663,121.7329,121.8945,7096.0
2022-06-28 14:00:00,135.74,135.91,134.99,135.16,12981.0,121.8406,121.9932,121.1674,121.32,12981.0
2022-06-28 14:30:00,135.1,135.29,134.81,135.23,25793.0,121.2662,121.4367,121.0059,121.3829,25793.0
2022-06-28 15:00:00,135.21,135.31,134.95,135.0,32735.0,121.3649,121.4547,121.1315,121.1764,32735.0
2022-06-28 15:30:00,135.0,135.09,134.49,134.83,63132.0,121.1764,121.2572,120.7186,121.0238,63132.0
2022-06-29 09:30:00,133.18,134.14,132.46,133.64,33727.0,120.3819,121.2496,119.731,120.7976,33727.0
2022-06-29 10:00:00,133.63,134.15,133.63,134.0,17365.0,120.7886,121.2586,120.7886,121.1231,17365.0
2022-06-29 10:30:00,133.93,134.26,133.41,134.11,13559.0,121.0598,121.3581,120.5898,121.2225,13559.0
2022-06-29 11:00:00,134.16,134.5,133.71,133.73,10542.0,121.2677,121.575,120.8609,120.879,10542.0
2022-06-29 11:30:00,133.7,134.25,133.65,133.82,24593.0,120.8519,121.349,120.8067,120.9604,24593.0
2022-06-29 12:00:00,133.81,133.94,133.24,133.29,19319.0,120.9513,121.0688,120.4361,120.4813,19319.0
2022-06-29 12:30:00,133.34,133.56,133.01,133.33,24477.0,120.5265,120.7253,120.2282,120.5174,24477.0
2022-06-29 13:00:00,133.22,133.35,132.89,133.22,14865.0,120.418,120.5355,120.1197,120.418,14865.0
2022-06-29 13:30:00,133.1,133.71,132.87,133.71,12272.0,120.3095,120.8609,120.1016,120.8609,12272.0
2022-06-29 14:00:00,133.73,133.98,133.55,133.89,20131.0,120.879,121.105,120.7163,121.0236,20131.0
2022-06-29 14:30:00,133.93,133.97,133.49,133.8,34837.0,121.0598,121.0959,120.6621,120.9423,34837.0
2022-06-29 15:00:00,133.76,134.11,133.49,134.11,18872.0,120.9061,121.2225,120.6621,121.2225,18872.0
2022-06-29 15:30:00,134.01,134.21,133.48,133.92,66116.0,121.1321,121.3129,120.653,121.0507,66116.0
2022-06-30 09:30:00,133.38,134.03,132.21,133.89,57320.0,120.5626,121.1502,119.5051,121.0236,57320.0
2022-06-30 10:00:00,133.64,134.13,133.45,133.86,24871.0,120.7976,121.2406,120.6259,120.9965,24871.0
2022-06-30 10:30:00,133.85,134.55,133.72,134.18,22594.0,120.9875,121.6202,120.87,121.2858,22594.0
2022-06-30 11:00:00,134.26,134.58,133.9,134.33,28049.0,121.3581,121.6473,121.0327,121.4213,28049.0
2022-06-30 11:30:00,134.32,134.8,134.06,134.8,10039.0,121.4123,121.8462,121.1773,121.8462,10039.0
2022-06-30 12:00:00,134.76,135.18,134.44,135.07,16552.0,121.81,122.1897,121.5208,122.0902,16552.0
2022-06-30 12:30:00,135.18,135.65,134.79,135.53,4367.0,122.1897,122.6145,121.8371,122.506,4367.0
2022-06-30 13:00:00,135.77,135.79,135.15,135.52,6448.0,122.723,122.741,122.1625,122.497,6448.0
2022-06-30 13:30:00,135.6,136.16,135.54,135.8,13739.0,122.5693,123.0755,122.5151,122.7501,13739.0
2022-06-30 14:00:00,135.88,136.04,135.07,135.49,17548.0,122.8224,122.967,122.0902,122.4699,17548.0
2022-06-30 14:30:00,135.44,135.55,134.92,135.16,19414.0,122.4247,122.5241,121.9546,122.1716,19414.0
2022-06-30 15:00:00,135.25,135.25,134.07,134.32,17102.0,122.2529,122.2529,121.1863,121.4123,17102.0
2022-06-30 15:30:00,134.34,134.82,133.71,134.5,117268.0,121.4304,121.8643,120.8609,121.575,117268.0
2022-07-01 09:30:00,134.44,136.4,134.33,135.69,23012.0,121.5208,123.2924,121.4213,122.6507,23012.0
2022-07-01 10:00:00,135.9,135.98,134.86,135.4,12082.0,122.8405,122.9128,121.9004,122.3885,12082.0
2022-07-01 10:30:00,135.39,135.88,135.24,135.56,14086.0,122.3795,122.8224,122.2439,122.5331,14086.0
2022-07-01 11:00:00,135.52,135.9,135.21,135.62,9162.0,122.497,122.8405,122.2168,122.5874,9162.0
2022-07-01 11:30:00,135.57,135.82,134.83,134.89,17003.0,122.5422,122.7682,121.8733,121.9275,17003.0
2022-07-01 12:00:00,134.83,134.93,134.39,134.59,9166.0,121.8733,121.9637,121.4756,121.6564,9166.0
2022-07-01 12:30:00,134.58,134.58,133.97,134.12,18730.0,121.6473,121.6473,121.0959,121.2315,18730.0
2022-07-01 13:00:00,134.05,134.12,133.49,133.94,7069.0,121.1682,121.2315,120.6621,121.0688,7069.0
2022-07-01 13:30:00,134.2,134.9,134.04,134.8,7240.0,121.3038,121.9366,121.1592,121.8462,7240.0
2022-07-01 14:00:00,134.83,135.51,134.74,135.26,7094.0,121.8733,122.4879,121.7919,122.262,7094.0
2022-07-01 14:30:00,135.29,135.56,135.19,135.26,8499.0,122.2891,122.5331,122.1987,122.262,8499.0
2022-07-01 15:00:00,135.32,135.82,135.01,135.82,17742.0,122.3162,122.7682,122.036,122.7682,17742.0
2022-07-01 15:30:00,135.79,136.44,135.68,136.03,57321.0,122.741,123.3286,122.6416,122.958,57321.0
2022-07-05 09:30:00,135.35,136.26,132.45,132.54,27149.0,122.3433,123.1659,119.722,119.8034,27149.0
2022-07-05 10:00:00,132.51,133.29,132.36,133.14,20315.0,119.7762,120.4813,119.6407,120.3457,20315.0
2022-07-05 10:30:00,133.03,133.17,131.39,131.41,22592.0,120.2463,120.3728,118.7639,118.7819,22592.0
2022-07-05 11:00:00,131.24,131.58,131.05,131.44,22070.0,118.6283,118.9356,118.4565,118.8091,22070.0
2022-07-05 11:30:00,131.43,131.9,131.29,131.53,12312.0,118.8,119.2249,118.6735,118.8904,12312.0
2022-07-05 12:00:00,131.67,131.96,131.39,131.69,9002.0,119.017,119.2791,118.7639,119.035,9002.0
2022-07-05 12:30:00,131.63,131.64,131.33,131.47,9807.0,118.9808,118.9898,118.7096,118.8362,9807.0
2022-07-05 13:00:00,131.53,131.63,131.16,131.33,20147.0,118.8904,118.9808,118.556,118.7096,20147.0
2022-07-05 13:30:00,131.32,131.74,131.32,131.68,14175.0,118.7006,119.0802,118.7006,119.026,14175.0
2022-07-05 14:00:00,131.67,132.77,131.67,132.75,13222.0,119.017,120.0113,119.017,119.9932,13222.0
2022-07-05 14:30:00,132.84,133.81,132.72,133.63,34760.0,120.0745,120.9513,119.9661,120.7886,34760.0
2022-07-05 15:00:00,133.6,133.81,133.14,133.46,38223.0,120.7615,120.9513,120.3457,120.6349,38223.0
2022-07-05 15:30:00,133.37,134.01,132.8,133.95,92295.0,120.5536,121.1321,120.0384,121.0779,92295.0
2022-07-06 09:30:00,134.95,135.6,133.92,135.19,16171.0,121.9818,122.5693,121.0507,122.1987,16171.0
2022-07-06 10:00:00,135.17,135.64,134.6,135.18,16240.0,122.1806,122.6055,121.6654,122.1897,16240.0
2022-07-06 10:30:00,135.15,135.17,134.11,134.33,20707.0,122.1625,122.1806,121.2225,121.4213,20707.0
2022-07-06 11:00:00,134.19,134.22,133.48,134.09,7287.0,121.2948,121.3219,120.653,121.2044,7287.0
2022-07-06 11:30:00,134.06,134.48,133.86,134.42,4297.0,121.1773,121.5569,120.9965,121.5027,4297.0
2022-07-06 12:00:00,134.45,134.45,133.72,134.2,7045.0,121.5298,121.5298,120.87,121.3038,7045.0
2022-07-06 12:30:00,134.18,134.44,134.16,134.37,3866.0,121.2858,121.5208,121.2677,121.4575,3866.0
2022-07-06 13:00:00,134.43,134.69,134.43,134.54,7651.0,121.5117,121.7467,121.5117,121.6112,7651.0
2022-07-06 13:30:00,134.46,135.06,134.46,135.06,6037.0,121.5388,122.0812,121.5388,122.0812,6037.0
2022-07-06 14:00:00,134.97,135.13,134.64,135.05,13852.0,121.9998,122.1445,121.7016,122.0722,13852.0
2022-07-06 14:30:00,135.16,135.67,134.95,135.07,10359.0,122.1716,122.6326,121.9818,122.0902,10359.0
2022-07-06 15:00:00,135.1,135.39,134.87,135.39,13332.0,122.1173,122.3795,121.9094,122.3795,13332.0
2022-07-06 15:30:00,135.43,135.6,134.59,134.65,63156.0,122.4156,122.5693,121.6564,121.7106,63156.0
2022-07-07 09:30:00,135.12,135.76,134.37,134.84,9857.0,122.1354,122.7139,121.4575,121.8823,9857.0
2022-07-07 10:00:00,135.04,135.3,134.75,134.94,29912.0,122.0631,122.2981,121.801,121.9727,29912.0
2022-07-07 10:30:00,134.93,135.77,134.92,135.77,13404.0,121.9637,122.723,121.9546,122.723,13404.0
2022-07-07 11:00:00,135.71,136.1,135.64,135.82,9390.0,122.6687,123.0213,122.6055,122.7682,9390.0
2022-07-07 11:30:00,135.7,135.91,135.23,135.31,7280.0,122.6597,122.8495,122.2349,122.3072,7280.0
2022-07-07 12:00:00,135.28,135.5,135.17,135.22,7618.0,122.28,122.4789,122.1806,122.2258,7618.0
2022-07-07 12:30:00,135.22,135.37,135.01,135.15,7922.0,122.2258,122.3614,122.036,122.1625,7922.0
2022-07-07 13:00:00,135.26,135.26,134.74,134.74,6237.0,122.262,122.262,121.7919,121.7919,6237.0
2022-07-07 13:30:00,134.81,134.89,134.47,134.47,11393.0,121.8552,121.9275,121.5479,121.5479,11393.0
2022-07-07 14:00:00,134.44,134.59,133.99,134.02,7597.0,121.5208,121.6564,121.114,121.1411,7597.0
2022-07-07 14:30:00,134.02,134.04,133.54,133.63,16959.0,121.1411,121.1592,120.7073,120.7886,16959.0
2022-07-07 15:00:00,133.64,134.43,133.64,134.24,11598.0,120.7976,121.5117,120.7976,121.34,11598.0
2022-07-07 15:30:00,134.17,134.44,133.93,134.15,68813.0,121.2767,121.5208,121.0598,121.2586,68813.0
2022-07-08 09:30:00,133.9,134.45,132.38,132.53,28306.0,121.0327,121.5298,119.6587,119.7943,28306.0
2022-07-08 10:00:00,132.83,133.54,132.4,133.54,27382.0,120.0655,120.7073,119.6768,120.7073,27382.0
2022-07-08 10:30:00,133.51,133.96,133.26,133.62,12847.0,120.6801,121.0869,120.4542,120.7796,12847.0
2022-07-08 11:00:00,133.62,133.87,133.17,133.56,23258.0,120.7796,121.0055,120.3728,120.7253,23258.0
2022-07-08 11:30:00,133.51,133.78,133.35,133.52,7074.0,120.6801,120.9242,120.5355,120.6892,7074.0
2022-07-08 12:00:00,133.47,133.47,132.89,132.95,5087.0,120.644,120.644,120.1197,120.174,5087.0
2022-07-08 12:30:00,132.93,133.04,132.71,132.81,6881.0,120.1559,120.2553,119.957,120.0474,6881.0
2022-07-08 13:00:00,132.73,133.06,132.64,133.06,5737.0,119.9751,120.2734,119.8937,120.2734,5737.0
2022-07-08 13:30:00,132.99,133.15,132.88,132.93,6936.0,120.2101,120.3547,120.1107,120.1559,6936.0
2022-07-08 14:00:00,132.89,133.1,132.8,133.07,6298.0,120.1197,120.3095,120.0384,120.2824,6298.0
2022-07-08 14:30:00,133.03,133.44,133.03,133.44,13893.0,120.2463,120.6169,120.2463,120.6169,13893.0
2022-07-08 15:00:00,133.41,133.71,133.38,133.4,15925.0,120.5898,120.8609,120.5626,120.5807,15925.0
2022-07-08 15:30:00,133.41,133.44,132.67,132.73,44853.0,120.5898,120.6169,119.9209,119.9751,44853.0
2022-07-11 09:30:00,132.53,133.43,131.37,131.71,29430.0,119.7943,120.6078,118.7458,119.0531,29430.0
2022-07-11 10:00:00,131.62,132.16,131.4,132.05,12279.0,118.9718,119.4599,118.7729,119.3604,12279.0
2022-07-11 10:30:00,132.17,132.6,132.05,132.27,7770.0,119.4689,119.8576,119.3604,119.5593,7770.0
2022-07-11 11:00:00,132.28,132.6,132.21,132.39,7511.0,119.5683,119.8576,119.5051,119.6678,7511.0
2022-07-11 11:30:00,132.37,132.52,132.05,132.12,6316.0,119.6497,119.7853,119.3604,119.4237,6316.0
2022-07-11 12:00:00,132.21,132.34,131.92,132.2,9590.0,119.5051,119.6226,119.2429,119.496,9590.0
2022-07-11 12:30:00,132.25,132.56,132.24,132.56,6232.0,119.5412,119.8214,119.5322,119.8214,6232.0
2022-07-11 13:00:00,132.51,132.71,132.48,132.66,3381.0,119.7762,119.957,119.7491,119.9118,3381.0
2022-07-11 13:30:00,132.67,133.0,132.67,132.99,3941.0,119.9209,120.2191,119.9209,120.2101,3941.0
2022-07-11 14:00:00,132.96,133.2,132.68,133.19,9049.0,120.183,120.3999,119.9299,120.3909,9049.0
2022-07-11 14:30:00,133.19,133.51,133.14,133.22,8159.0,120.3909,120.6801,120.3457,120.418,8159.0
2022-07-11 15:00:00,133.25,133.31,132.47,132.65,17891.0,120.4451,120.4994,119.7401,119.9028,17891.0
2022-07-11 15:30:00,132.63,132.8,132.31,132.8,57903.0,119.8847,120.0384,119.5955,120.0384,57903.0
2022-07-12 09:30:00,132.15,133.81,132.15,133.74,14733.0,119.4508,120.9513,119.4508,120.888,14733.0
2022-07-12 10:00:00,133.56,133.85,132.55,132.6,14846.0,120.7253,120.9875,119.8124,119.8576,14846.0
2022-07-12 10:30:00,132.53,133.78,132.52,133.59,10495.0,119.7943,120.9242,119.7853,120.7525,10495.0
2022-07-12 11:00:00,133.62,133.62,133.3,133.36,11291.0,120.7796,120.7796,120.4903,120.5446,11291.0
2022-07-12 11:30:00,133.43,133.45,132.85,133.1,5092.0,120.6078,120.6259,120.0836,120.3095,5092.0
2022-07-12 12:00:00,133.01,133.53,133.0,133.53,4136.0,120.2282,120.6982,120.2191,120.6982,4136.0
2022-07-12 12:30:00,133.54,133.81,133.54,133.81,3851.0,120.7073,120.9513,120.7073,120.9513,3851.0
2022-07-12 13:00:00,133.89,133.89,133.61,133.88,6095.0,121.0236,121.0236,120.7705,121.0146,6095.0
2022-07-12 13:30:00,133.87,134.13,133.87,134.06,5245.0,121.0055,121.2406,121.0055,121.1773,5245.0
2022-07-12 14:00:00,134.04,134.04,133.44,133.54,12312.0,121.1592,121.1592,120.6169,120.7073,12312.0
2022-07-12 14:30:00,133.54,133.69,132.99,132.99,16720.0,120.7073,120.8428,120.2101,120.2101,16720.0
2022-07-12 15:00:00,133.02,133.03,131.95,131.95,4561.0,120.2372,120.2463,119.2701,119.2701,4561.0
2022-07-12 15:30:00,131.91,133.04,131.71,132.63,46493.0,119.2339,120.2553,119.0531,119.8847,46493.0
2022-07-13 09:30:00,131.89,132.0,131.13,131.23,29413.0,119.2158,119.3152,118.5289,118.6192,29413.0
2022-07-13 10:00:00,131.18,131.18,130.33,130.86,13296.0,118.574,118.574,117.8057,118.2848,13296.0
2022-07-13 10:30:00,130.95,132.44,130.95,132.1,24112.0,118.3661,119.713,118.3661,119.4056,24112.0
2022-07-13 11:00:00,132.1,132.47,131.84,131.84,8915.0,119.4056,119.7401,119.1706,119.1706,8915.0
2022-07-13 11:30:00,131.97,132.03,131.64,131.7,11099.0,119.2881,119.3424,118.9898,119.0441,11099.0
2022-07-13 12:00:00,131.82,132.45,131.78,132.45,8872.0,119.1525,119.722,119.1164,119.722,8872.0
2022-07-13 12:30:00,132.52,132.76,132.42,132.52,5103.0,119.7853,120.0022,119.6949,119.7853,5103.0
2022-07-13 13:00:00,132.52,132.92,132.3,132.3,11265.0,119.7853,120.1468,119.5864,119.5864,11265.0
2022-07-13 13:30:00,132.33,132.5,132.11,132.18,8490.0,119.6135,119.7672,119.4147,119.4779,8490.0
2022-07-13 14:00:00,132.17,132.18,131.52,132.18,14703.0,119.4689,119.4779,118.8814,119.4779,14703.0
2022-07-13 14:30:00,132.26,132.55,132.03,132.35,8138.0,119.5503,119.8124,119.3424,119.6316,8138.0
2022-07-13 15:00:00,132.34,132.56,132.21,132.5,13999.0,119.6226,119.8214,119.5051,119.7672,13999.0
2022-07-13 15:30:00,132.48,132.6,132.15,132.32,74203.0,119.7491,119.8576,119.4508,119.6045,74203.0
2022-07-14 09:30:00,129.85,131.49,129.85,131.03,16498.0,117.3719,118.8543,117.3719,118.4385,16498.0
2022-07-14 10:00:00,131.03,131.11,130.68,130.75,13982.0,118.4385,118.5108,118.1221,118.1854,13982.0
2022-07-14 10:30:00,130.49,130.8,130.34,130.73,6755.0,117.9504,118.2306,117.8148,118.1673,6755.0
2022-07-14 11:00:00,130.75,131.01,130.48,131.01,17225.0,118.1854,118.4204,117.9413,118.4204,17225.0
2022-07-14 11:30:00,130.98,131.19,130.36,131.13,37009.0,118.3933,118.5831,117.8328,118.5289,37009.0
2022-07-14 12:00:00,131.19,131.22,130.27,130.38,19372.0,118.5831,118.6102,117.7515,117.8509,19372.0
2022-07-14 12:30:00,130.42,130.63,130.14,130.46,7120.0,117.8871,118.0769,117.634,117.9232,7120.0
2022-07-14 13:00:00,130.45,130.45,130.02,130.3,6693.0,117.9142,117.9142,117.5255,117.7786,6693.0
2022-07-14 13:30:00,130.26,130.37,130.1,130.27,14535.0,117.7425,117.8419,117.5978,117.7515,14535.0
2022-07-14 14:00:00,130.29,130.78,130.04,130.68,17693.0,117.7696,118.2125,117.5436,118.1221,17693.0
2022-07-14 14:30:00,130.73,130.98,130.35,130.65,16973.0,118.1673,118.3933,117.8238,118.095,16973.0
2022-07-14 15:00:00,130.66,130.92,130.53,130.71,14682.0,118.104,118.339,117.9865,118.1492,14682.0
2022-07-14 15:30:00,130.73,130.76,130.33,130.48,51676.0,118.1673,118.1944,117.8057,117.9413,51676.0
2022-07-15 09:30:00,132.32,132.37,131.09,131.95,27072.0,119.6045,119.6497,118.4927,119.2701,27072.0
2022-07-15 10:00:00,132.03,132.72,131.35,132.09,11998.0,119.3424,119.9661,118.7277,119.3966,11998.0
2022-07-15 10:30:00,132.3,132.32,131.72,132.27,7491.0,119.5864,119.6045,119.0622,119.5593,7491.0
2022-07-15 11:00:00,132.4,132.69,132.34,132.55,15765.0,119.6768,119.9389,119.6226,119.8124,15765.0
2022-07-15 11:30:00,132.57,133.05,132.43,132.77,7770.0,119.8305,120.2643,119.7039,120.0113,7770.0
2022-07-15 12:00:00,132.82,132.84,132.42,132.5,5962.0,120.0564,120.0745,119.6949,119.7672,5962.0
2022-07-15 12:30:00,132.56,132.56,131.86,131.86,6091.0,119.8214,119.8214,119.1887,119.1887,6091.0
2022-07-15 13:00:00,131.86,131.98,131.52,131.7,14397.0,119.1887,119.2972,118.8814,119.0441,14397.0
2022-07-15 13:30:00,131.7,131.81,131.39,131.39,12273.0,119.0441,119.1435,118.7639,118.7639,12273.0
2022-07-15 14:00:00,131.38,131.38,130.97,131.24,29623.0,118.7548,118.7548,118.3842,118.6283,29623.0
2022-07-15 14:30:00,131.24,131.66,131.18,131.27,9753.0,118.6283,119.0079,118.574,118.6554,9753.0
2022-07-15 15:00:00,131.3,131.55,131.08,131.18,14209.0,118.6825,118.9085,118.4837,118.574,14209.0
2022-07-15 15:30:00,131.16,132.11,130.94,132.04,73255.0,118.556,119.4147,118.3571,119.3514,73255.0
2022-07-18 09:30:00,132.64,133.15,132.03,132.03,13509.0,119.8937,120.3547,119.3424,119.3424,13509.0
2022-07-18 10:00:00,132.13,132.69,131.67,132.61,11882.0,119.4328,119.9389,119.017,119.8666,11882.0
2022-07-18 10:30:00,132.67,132.85,132.54,132.64,11147.0,119.9209,120.0836,119.8034,119.8937,11147.0
2022-07-18 11:00:00,132.47,132.91,132.47,132.57,8041.0,119.7401,120.1378,119.7401,119.8305,8041.0
2022-07-18 11:30:00,132.47,132.53,132.18,132.23,10515.0,119.7401,119.7943,119.4779,119.5231,10515.0
2022-07-18 12:00:00,132.19,132.27,131.98,132.04,6342.0,119.487,119.5593,119.2972,119.3514,6342.0
2022-07-18 12:30:00,132.02,132.36,131.98,132.06,9711.0,119.3333,119.6407,119.2972,119.3695,9711.0
2022-07-18 13:00:00,132.07,132.2,131.66,131.81,7523.0,119.3785,119.496,119.0079,119.1435,7523.0
2022-07-18 13:30:00,131.8,132.19,131.64,131.72,7977.0,119.1345,119.487,118.9898,119.0622,7977.0
2022-07-18 14:00:00,131.76,131.93,131.46,131.75,11859.0,119.0983,119.252,118.8271,119.0893,11859.0
2022-07-18 14:30:00,131.73,131.79,131.41,131.49,13101.0,119.0712,119.1254,118.7819,118.8543,13101.0
2022-07-18 15:00:00,131.47,131.65,131.31,131.35,15059.0,118.8362,118.9989,118.6916,118.7277,15059.0
2022-07-18 15:30:00,131.21,131.28,130.55,131.15,68936.0,118.6012,118.6644,118.0046,118.5469,68936.0
2022-07-19 09:30:00,132.17,132.3,131.59,132.08,19950.0,119.4689,119.5864,118.9446,119.3876,19950.0
2022-07-19 10:00:00,132.02,132.13,131.31,131.34,14592.0,119.3333,119.4328,118.6916,118.7187,14592.0
2022-07-19 10:30:00,131.43,132.26,131.43,131.88,12592.0,118.8,119.5503,118.8,119.2068,12592.0
2022-07-19 11:00:00,131.91,131.91,131.23,131.77,10336.0,119.2339,119.2339,118.6192,119.1073,10336.0
2022-07-19 11:30:00,131.77,131.9,131.36,131.64,10250.0,119.1073,119.2249,118.7367,118.9898,10250.0
2022-07-19 12:00:00,131.67,131.67,131.42,131.57,7888.0,119.017,119.017,118.791,118.9266,7888.0
2022-07-19 12:30:00,131.58,132.42,131.57,132.42,24831.0,118.9356,119.6949,118.9266,119.6949,24831.0
2022-07-19 13:00:00,132.36,132.51,132.18,132.48,6904.0,119.6407,119.7762,119.4779,119.7491,6904.0
2022-07-19 13:30:00,132.48,133.04,132.31,133.01,12832.0,119.7491,120.2553,119.5955,120.2282,12832.0
2022-07-19 14:00:00,133.05,133.28,133.05,133.28,10318.0,120.2643,120.4722,120.2643,120.4722,10318.0
2022-07-19 14:30:00,133.32,133.66,133.3,133.36,11700.0,120.5084,120.8157,120.4903,120.5446,11700.0
2022-07-19 15:00:00,133.41,133.69,133.24,133.59,23417.0,120.5898,120.8428,120.4361,120.7525,23417.0
2022-07-19 15:30:00,133.62,134.02,133.41,133.77,75784.0,120.7796,121.1411,120.5898,120.9152,75784.0
2022-07-20 09:30:00,133.9,134.21,132.99,133.12,7966.0,121.0327,121.3129,120.2101,120.3276,7966.0
2022-07-20 10:00:00,133.29,134.16,133.29,134.11,15498.0,120.4813,121.2677,120.4813,121.2225,15498.0
2022-07-20 10:30:00,134.16,134.82,134.01,134.6,7069.0,121.2677,121.8643,121.1321,121.6654,7069.0
2022-07-20 11:00:00,134.77,135.23,134.63,134.89,28526.0,121.8191,122.2349,121.6925,121.9275,28526.0
2022-07-20 11:30:00,134.91,135.19,134.74,135.14,28170.0,121.9456,122.1987,121.7919,122.1535,28170.0
2022-07-20 12:00:00,135.05,135.09,134.14,134.14,4910.0,122.0722,122.1083,121.2496,121.2496,4910.0
2022-07-20 12:30:00,134.21,134.5,134.01,134.42,6821.0,121.3129,121.575,121.1321,121.5027,6821.0
2022-07-20 13:00:00,134.42,134.53,134.11,134.45,16548.0,121.5027,121.6021,121.2225,121.5298,16548.0
2022-07-20 13:30:00,134.42,134.62,133.81,133.88,5949.0,121.5027,121.6835,120.9513,121.0146,5949.0
2022-07-20 14:00:00,133.88,134.59,133.88,134.58,6135.0,121.0146,121.6564,121.0146,121.6473,6135.0
2022-07-20 14:30:00,134.51,134.67,134.19,134.5,7371.0,121.584,121.7287,121.2948,121.575,7371.0
2022-07-20 15:00:00,134.6,134.89,134.54,134.78,8392.0,121.6654,121.9275,121.6112,121.8281,8392.0
2022-07-20 15:30:00,134.75,134.78,133.86,133.92,63449.0,121.801,121.8281,120.9965,121.0507,63449.0
2022-07-21 09:30:00,133.9,133.95,133.16,133.45,11031.0,121.0327,121.0779,120.3638,120.6259,11031.0
2022-07-21 10:00:00,133.55,133.9,133.18,133.28,7166.0,120.7163,121.0327,120.3819,120.4722,7166.0
2022-07-21 10:30:00,133.35,134.07,133.28,133.88,6886.0,120.5355,121.1863,120.4722,121.0146,6886.0
2022-07-21 11:00:00,133.88,134.05,133.83,133.99,5337.0,121.0146,121.1682,120.9694,121.114,5337.0
2022-07-21 11:30:00,134.02,134.36,133.78,133.89,5245.0,121.1411,121.4485,120.9242,121.0236,5245.0
2022-07-21 12:00:00,133.93,134.55,133.75,134.55,3631.0,121.0598,121.6202,120.8971,121.6202,3631.0
2022-07-21 12:30:00,134.43,134.69,134.25,134.37,20158.0,121.5117,121.7467,121.349,121.4575,20158.0
2022-07-21 13:00:00,134.47,134.59,134.29,134.43,2515.0,121.5479,121.6564,121.3852,121.5117,2515.0
2022-07-21 13:30:00,134.31,134.54,134.18,134.26,3741.0,121.4033,121.6112,121.2858,121.3581,3741.0
2022-07-21 14:00:00,134.27,134.65,134.27,134.56,4056.0,121.3671,121.7106,121.3671,121.6292,4056.0
2022-07-21 14:30:00,134.5,134.55,133.97,133.97,19154.0,121.575,121.6202,121.0959,121.0959,19154.0
2022-07-21 15:00:00,133.96,134.25,133.52,134.05,27283.0,121.0869,121.349,120.6892,121.1682,27283.0
2022-07-21 15:30:00,134.12,134.56,133.89,134.56,58844.0,121.2315,121.6292,121.0236,121.6292,58844.0
2022-07-22 09:30:00,135.34,135.94,134.96,135.81,28040.0,122.3343,122.8766,121.9908,122.7591,28040.0
2022-07-22 10:00:00,135.8,136.42,135.58,136.42,25467.0,122.7501,123.3105,122.5512,123.3105,25467.0
2022-07-22 10:30:00,136.59,136.59,135.88,136.14,24852.0,123.4642,123.4642,122.8224,123.0574,24852.0
2022-07-22 11:00:00,136.12,136.15,135.66,136.01,14274.0,123.0393,123.0664,122.6235,122.9399,14274.0
2022-07-22 11:30:00,136.02,136.08,135.78,136.08,12598.0,122.9489,123.0032,122.732,123.0032,12598.0
2022-07-22 12:00:00,136.01,136.01,135.62,135.84,5499.0,122.9399,122.9399,122.5874,122.7862,5499.0
2022-07-22 12:30:00,135.93,136.13,135.78,135.9,6244.0,122.8676,123.0484,122.732,122.8405,6244.0
2022-07-22 13:00:00,135.88,135.9,135.56,135.6,7165.0,122.8224,122.8405,122.5331,122.5693,7165.0
2022-07-22 13:30:00,135.59,135.61,135.09,135.25,13794.0,122.5603,122.5783,122.1083,122.2529,13794.0
2022-07-22 14:00:00,135.27,135.3,134.54,134.67,26062.0,122.271,122.2981,121.6112,121.7287,26062.0
2022-07-22 14:30:00,134.61,134.8,134.43,134.74,12294.0,121.6744,121.8462,121.5117,121.7919,12294.0
2022-07-22 15:00:00,134.63,135.11,134.63,135.08,8566.0,121.6925,122.1264,121.6925,122.0993,8566.0
2022-07-22 15:30:00,135.09,135.88,135.08,135.86,65338.0,122.1083,122.8224,122.0993,122.8043,65338.0
2022-07-25 09:30:00,135.89,136.71,135.56,136.63,20799.0,122.8314,123.5726,122.5331,123.5003,20799.0
2022-07-25 10:00:00,136.66,136.66,136.1,136.15,12395.0,123.5274,123.5274,123.0213,123.0664,12395.0
2022-07-25 10:30:00,136.16,136.33,135.94,136.0,9496.0,123.0755,123.2291,122.8766,122.9309,9496.0
2022-07-25 11:00:00,135.95,136.64,135.95,136.64,11153.0,122.8857,123.5094,122.8857,123.5094,11153.0
2022-07-25 11:30:00,136.64,137.08,136.4,137.05,8140.0,123.5094,123.9071,123.2924,123.88,8140.0
2022-07-25 12:00:00,137.06,137.18,136.37,136.45,20048.0,123.889,123.9975,123.2653,123.3376,20048.0
2022-07-25 12:30:00,136.54,136.58,136.22,136.22,8824.0,123.419,123.4551,123.1297,123.1297,8824.0
2022-07-25 13:00:00,136.29,136.38,136.14,136.16,7029.0,123.193,123.2743,123.0574,123.0755,7029.0
2022-07-25 13:30:00,136.11,136.17,135.72,135.72,8637.0,123.0303,123.0845,122.6778,122.6778,8637.0
2022-07-25 14:00:00,135.67,135.96,135.54,135.76,10755.0,122.6326,122.8947,122.5151,122.7139,10755.0
2022-07-25 14:30:00,135.66,136.06,135.66,135.79,20654.0,122.6235,122.9851,122.6235,122.741,20654.0
2022-07-25 15:00:00,135.84,135.9,135.42,135.42,16687.0,122.7862,122.8405,122.4066,122.4066,16687.0
2022-07-25 15:30:00,135.37,135.99,135.31,135.8,52249.0,122.3614,122.9218,122.3072,122.7501,52249.0
2022-07-26 09:30:00,135.9,136.91,135.68,136.39,19563.0,122.8405,123.7534,122.6416,123.2834,19563.0
2022-07-26 10:00:00,136.46,136.8,136.11,136.23,14578.0,123.3467,123.654,123.0303,123.1388,14578.0
2022-07-26 10:30:00,136.37,136.4,135.55,135.86,10672.0,123.2653,123.2924,122.5241,122.8043,10672.0
2022-07-26 11:00:00,135.85,136.08,135.75,135.81,11170.0,122.7953,123.0032,122.7049,122.7591,11170.0
2022-07-26 11:30:00,135.81,135.85,135.28,135.32,15366.0,122.7591,122.7953,122.28,122.3162,15366.0
2022-07-26 12:00:00,135.3,135.57,135.22,135.35,17498.0,122.2981,122.5422,122.2258,122.3433,17498.0
2022-07-26 12:30:00,135.41,135.54,135.08,135.36,19041.0,122.3976,122.5151,122.0993,122.3524,19041.0
2022-07-26 13:00:00,135.31,135.49,135.03,135.31,27595.0,122.3072,122.4699,122.0541,122.3072,27595.0
2022-07-26 13:30:00,135.3,135.3,134.8,134.8,19886.0,122.2981,122.2981,121.8462,121.8462,19886.0
2022-07-26 14:00:00,134.89,135.16,134.64,134.64,13493.0,121.9275,122.1716,121.7016,121.7016,13493.0
2022-07-26 14:30:00,134.64,134.85,134.56,134.81,13940.0,121.7016,121.8914,121.6292,121.8552,13940.0
2022-07-26 15:00:00,134.84,135.03,134.69,134.93,13770.0,121.8823,122.0541,121.7467,121.9637,13770.0
2022-07-26 15:30:00,134.94,135.11,134.7,134.99,56889.0,121.9727,122.1264,121.7558,122.0179,56889.0
2022-07-27 09:30:00,134.96,135.89,134.57,135.41,25402.0,121.9908,122.8314,121.6383,122.3976,25402.0
2022-07-27 10:00:00,135.42,135.62,134.64,134.66,12345.0,122.4066,122.5874,121.7016,121.7196,12345.0
2022-07-27 10:30:00,134.59,134.83,134.23,134.47,19224.0,121.6564,121.8733,121.331,121.5479,19224.0
2022-07-27 11:00:00,134.48,134.65,134.18,134.59,22265.0,121.5569,121.7106,121.2858,121.6564,22265.0
2022-07-27 11:30:00,134.58,134.81,134.41,134.47,23911.0,121.6473,121.8552,121.4937,121.5479,23911.0
2022-07-27 12:00:00,134.46,134.87,134.46,134.87,36326.0,121.5388,121.9094,121.5388,121.9094,36326.0
2022-07-27 12:30:00,134.95,134.95,134.44,134.47,16340.0,121.9818,121.9818,121.5208,121.5479,16340.0
2022-07-27 13:00:00,134.47,134.84,134.47,134.84,46270.0,121.5479,121.8823,121.5479,121.8823,46270.0
2022-07-27 13:30:00,134.92,135.12,134.87,134.9,7588.0,121.9546,122.1354,121.9094,121.9366,7588.0
2022-07-27 14:00:00,135.01,135.01,134.12,134.24,23531.0,122.036,122.036,121.2315,121.34,23531.0
2022-07-27 14:30:00,134.19,135.13,134.08,134.78,46505.0,121.2948,122.1445,121.1954,121.8281,46505.0
2022-07-27 15:00:00,134.83,135.67,134.71,135.67,27034.0,121.8733,122.6326,121.7648,122.6326,27034.0
2022-07-27 15:30:00,135.64,135.95,135.38,135.78,110722.0,122.6055,122.8857,122.3704,122.732,110722.0
2022-07-28 09:30:00,136.86,137.61,136.71,137.36,24875.0,123.7082,124.3861,123.5726,124.1602,24875.0
2022-07-28 10:00:00,137.34,137.5,136.68,137.23,23735.0,124.1421,124.2867,123.5455,124.0427,23735.0
2022-07-28 10:30:00,137.27,139.42,137.27,139.25,27073.0,124.0788,126.0222,124.0788,125.8685,27073.0
2022-07-28 11:00:00,139.24,139.91,139.15,139.79,23543.0,125.8595,126.4651,125.7782,126.3567,23543.0
2022-07-28 11:30:00,139.72,139.74,139.11,139.23,18467.0,126.2934,126.3115,125.742,125.8505,18467.0
2022-07-28 12:00:00,139.31,140.09,139.22,140.06,34790.0,125.9228,126.6278,125.8414,126.6007,34790.0
2022-07-28 12:30:00,140.05,140.72,139.9,140.46,40769.0,126.5917,127.1973,126.4561,126.9623,40769.0
2022-07-28 13:00:00,140.33,140.86,140.33,140.86,31206.0,126.8448,127.3238,126.8448,127.3238,31206.0
2022-07-28 13:30:00,140.88,141.24,140.67,141.07,32899.0,127.3419,127.6673,127.1521,127.5137,32899.0
2022-07-28 14:00:00,141.07,141.11,140.45,140.75,18394.0,127.5137,127.5498,126.9532,127.2244,18394.0
2022-07-28 14:30:00,140.72,140.75,140.36,140.57,15689.0,127.1973,127.2244,126.8719,127.0617,15689.0
2022-07-28 15:00:00,140.6,140.61,140.14,140.53,46717.0,127.0888,127.0979,126.673,127.0255,46717.0
2022-07-28 15:30:00,140.54,141.63,140.54,141.22,128599.0,127.0346,128.0198,127.0346,127.6492,128599.0
2022-07-29 09:30:00,140.15,141.99,138.71,140.83,74456.0,126.6821,128.3452,125.3804,127.2967,74456.0
2022-07-29 10:00:00,141.13,142.23,141.08,141.79,60380.0,127.5679,128.5622,127.5227,128.1645,60380.0
2022-07-29 10:30:00,141.73,141.9,140.32,140.32,20957.0,128.1102,128.2639,126.8357,126.8357,20957.0
2022-07-29 11:00:00,140.46,140.57,140.07,140.1,20698.0,126.9623,127.0617,126.6097,126.6369,20698.0
2022-07-29 11:30:00,140.19,140.67,140.12,140.47,25878.0,126.7182,127.1521,126.6549,126.9713,25878.0
2022-07-29 12:00:00,140.56,141.11,140.54,141.02,25627.0,127.0527,127.5498,127.0346,127.4685,25627.0
2022-07-29 12:30:00,141.04,141.56,141.04,141.4,14021.0,127.4865,127.9566,127.4865,127.8119,14021.0
2022-07-29 13:00:00,141.35,141.43,141.03,141.08,17602.0,127.7667,127.8391,127.4775,127.5227,17602.0
2022-07-29 13:30:00,141.09,141.1,140.72,140.8,23104.0,127.5317,127.5408,127.1973,127.2696,23104.0
2022-07-29 14:00:00,140.83,141.0,140.52,140.75,21111.0,127.2967,127.4504,127.0165,127.2244,21111.0
2022-07-29 14:30:00,140.72,140.91,140.51,140.57,35765.0,127.1973,127.369,127.0075,127.0617,35765.0
2022-07-29 15:00:00,140.68,141.0,140.68,140.86,45249.0,127.1611,127.4504,127.1611,127.3238,45249.0
2022-07-29 15:30:00,140.83,141.22,140.57,141.19,152002.0,127.2967,127.6492,127.0617,127.6221,152002.0
2022-08-01 09:30:00,140.49,140.81,138.11,138.13,65794.0,126.9894,127.2786,124.8381,124.8562,65794.0
2022-08-01 10:00:00,137.88,138.73,137.72,137.95,79387.0,124.6302,125.3985,124.4856,124.6935,79387.0
2022-08-01 10:30:00,138.02,139.6,137.99,139.6,39836.0,124.7567,126.1849,124.7296,126.1849,39836.0
2022-08-01 11:00:00,139.65,139.7,138.64,139.43,36964.0,126.2301,126.2753,125.3172,126.0312,36964.0
2022-08-01 11:30:00,139.54,139.64,139.23,139.29,33242.0,126.1307,126.2211,125.8505,125.9047,33242.0
2022-08-01 12:00:00,139.27,139.36,138.84,139.25,21022.0,125.8866,125.968,125.4979,125.8685,21022.0
2022-08-01 12:30:00,139.2,139.97,139.04,139.94,21967.0,125.8234,126.5194,125.6787,126.4922,21967.0
2022-08-01 13:00:00,139.94,140.0,139.62,139.89,18341.0,126.4922,126.5465,126.203,126.447,18341.0
2022-08-01 13:30:00,139.87,140.16,139.57,139.98,17357.0,126.429,126.6911,126.1578,126.5284,17357.0
2022-08-01 14:00:00,139.96,140.22,139.56,139.63,19342.0,126.5103,126.7453,126.1488,126.212,19342.0
2022-08-01 14:30:00,139.63,139.97,139.07,139.45,34928.0,126.212,126.5194,125.7058,126.0493,34928.0
2022-08-01 15:00:00,139.44,139.44,138.49,138.59,62356.0,126.0403,126.0403,125.1816,125.272,62356.0
2022-08-01 15:30:00,138.56,139.07,138.36,138.88,114767.0,125.2449,125.7058,125.0641,125.5341,114767.0
2022-08-02 09:30:00,139.08,139.4,138.37,139.09,57359.0,125.7149,126.0041,125.0731,125.7239,57359.0
2022-08-02 10:00:00,139.03,139.78,139.02,139.54,94816.0,125.6697,126.3476,125.6606,126.1307,94816.0
2022-08-02 10:30:00,139.59,139.78,139.44,139.53,55111.0,126.1759,126.3476,126.0403,126.1216,55111.0
2022-08-02 11:00:00,139.54,139.55,138.77,139.13,89566.0,126.1307,126.1397,125.4347,125.7601,89566.0
2022-08-02 11:30:00,139.12,139.12,138.39,138.77,10413.0,125.751,125.751,125.0912,125.4347,10413.0
2022-08-02 12:00:00,138.71,139.2,138.44,139.19,14140.0,125.3804,125.8234,125.1364,125.8143,14140.0
2022-08-02 12:30:00,139.22,139.57,139.1,139.4,10454.0,125.8414,126.1578,125.733,126.0041,10454.0
2022-08-02 13:00:00,139.45,139.45,138.7,138.78,11378.0,126.0493,126.0493,125.3714,125.4437,11378.0
2022-08-02 13:30:00,138.72,138.77,138.3,138.69,17259.0,125.3895,125.4347,125.0098,125.3624,17259.0
2022-08-02 14:00:00,138.64,138.77,138.17,138.34,25823.0,125.3172,125.4347,124.8923,125.046,25823.0
2022-08-02 14:30:00,138.31,138.45,137.34,137.38,25533.0,125.0189,125.1454,124.1421,124.1782,25533.0
2022-08-02 15:00:00,137.4,137.52,136.91,137.35,24515.0,124.1963,124.3048,123.7534,124.1511,24515.0
2022-08-02 15:30:00,137.33,137.76,136.99,137.16,136765.0,124.1331,124.5217,123.8257,123.9794,136765.0
2022-08-03 09:30:00,137.24,138.19,137.1,137.92,50941.0,124.0517,124.9104,123.9252,124.6664,50941.0
2022-08-03 10:00:00,137.99,138.05,137.15,137.38,35689.0,124.7296,124.7839,123.9703,124.1782,35689.0
2022-08-03 10:30:00,137.39,138.07,137.27,137.93,35309.0,124.1873,124.8019,124.0788,124.6754,35309.0
2022-08-03 11:00:00,137.93,138.4,137.8,137.85,30969.0,124.6754,125.1002,124.5579,124.6031,30969.0
2022-08-03 11:30:00,137.85,138.0,137.46,137.86,21711.0,124.6031,124.7387,124.2506,124.6121,21711.0
2022-08-03 12:00:00,137.93,137.98,137.51,137.52,19315.0,124.6754,124.7206,124.2958,124.3048,19315.0
2022-08-03 12:30:00,137.53,137.68,137.33,137.49,31796.0,124.3138,124.4494,124.1331,124.2777,31796.0
2022-08-03 13:00:00,137.5,137.57,137.0,137.06,33932.0,124.2867,124.35,123.8348,123.889,33932.0
2022-08-03 13:30:00,137.08,137.17,136.84,136.94,34559.0,123.9071,123.9884,123.6901,123.7805,34559.0
2022-08-03 14:00:00,136.92,136.92,136.0,136.46,292638.0,123.7625,123.7625,122.9309,123.3467,292638.0
2022-08-03 14:30:00,136.5,136.69,135.99,136.47,70648.0,123.3828,123.5546,122.9218,123.3557,70648.0
2022-08-03 15:00:00,136.47,136.66,136.22,136.4,71218.0,123.3557,123.5274,123.1297,123.2924,71218.0
2022-08-03 15:30:00,136.4,136.63,136.28,136.33,133173.0,123.2924,123.5003,123.184,123.2291,133173.0
2022-08-04 09:30:00,136.22,136.71,133.73,135.26,69235.0,123.1297,123.5726,120.879,122.262,69235.0
2022-08-04 10:00:00,135.29,136.06,135.03,135.64,35670.0,122.2891,122.9851,122.0541,122.6055,35670.0
2022-08-04 10:30:00,135.55,136.86,135.4,136.61,133484.0,122.5241,123.7082,122.3885,123.4822,133484.0
2022-08-04 11:00:00,136.95,137.71,136.84,137.47,38084.0,123.7896,124.4765,123.6901,124.2596,38084.0
2022-08-04 11:30:00,137.55,137.86,137.13,137.81,39607.0,124.3319,124.6121,123.9523,124.5669,39607.0
2022-08-04 12:00:00,137.86,137.91,136.92,137.24,19632.0,124.6121,124.6573,123.7625,124.0517,19632.0
2022-08-04 12:30:00,137.21,137.21,136.51,136.52,19138.0,124.0246,124.0246,123.3919,123.4009,19138.0
2022-08-04 13:00:00,136.55,136.57,135.96,136.23,22713.0,123.428,123.4461,122.8947,123.1388,22713.0
2022-08-04 13:30:00,136.19,136.51,136.12,136.37,17870.0,123.1026,123.3919,123.0393,123.2653,17870.0
2022-08-04 14:00:00,136.45,136.52,136.11,136.41,17836.0,123.3376,123.4009,123.0303,123.3015,17836.0
2022-08-04 14:30:00,136.44,136.83,136.39,136.63,25602.0,123.3286,123.6811,123.2834,123.5003,25602.0
2022-08-04 15:00:00,136.62,137.16,136.59,136.96,21482.0,123.4913,123.9794,123.4642,123.7986,21482.0
2022-08-04 15:30:00,136.92,137.4,136.67,137.1,103844.0,123.7625,124.1963,123.5365,123.9252,103844.0
2022-08-05 09:30:00,136.28,137.01,135.88,136.14,17948.0,123.184,123.8438,122.8224,123.0574,17948.0
2022-08-05 10:00:00,136.29,136.79,135.49,135.49,41833.0,123.193,123.6449,122.4699,122.4699,41833.0
2022-08-05 10:30:00,135.43,135.92,135.13,135.92,16721.0,122.4156,122.8585,122.1445,122.8585,16721.0
2022-08-05 11:00:00,135.9,136.4,135.61,135.92,41039.0,122.8405,123.2924,122.5783,122.8585,41039.0
2022-08-05 11:30:00,135.89,136.24,135.89,136.02,51389.0,122.8314,123.1478,122.8314,122.9489,51389.0
2022-08-05 12:00:00,136.08,136.4,135.09,135.89,75543.0,123.0032,123.2924,122.1083,122.8314,75543.0
2022-08-05 12:30:00,135.97,136.11,135.86,135.89,18472.0,122.9037,123.0303,122.8043,122.8314,18472.0
2022-08-05 13:00:00,135.9,136.5,135.86,136.3,16514.0,122.8405,123.3828,122.8043,123.202,16514.0
2022-08-05 13:30:00,136.29,136.68,136.2,136.32,8825.0,123.193,123.5455,123.1116,123.2201,8825.0
2022-08-05 14:00:00,136.31,136.38,136.04,136.08,16403.0,123.2111,123.2743,122.967,123.0032,16403.0
2022-08-05 14:30:00,136.03,136.33,135.94,136.33,26966.0,122.958,123.2291,122.8766,123.2291,26966.0
2022-08-05 15:00:00,136.38,137.09,136.38,137.06,29626.0,123.2743,123.9161,123.2743,123.889,29626.0
2022-08-05 15:30:00,137.06,137.43,137.06,137.27,112241.0,123.889,124.2234,123.889,124.0788,112241.0
2022-08-08 09:30:00,138.36,139.8,138.36,139.22,52191.0,125.0641,126.3657,125.0641,125.8414,52191.0
2022-08-08 10:00:00,139.31,139.56,138.82,139.37,36548.0,125.9228,126.1488,125.4799,125.977,36548.0
2022-08-08 10:30:00,139.37,139.72,139.29,139.72,55995.0,125.977,126.2934,125.9047,126.2934,55995.0
2022-08-08 11:00:00,139.71,139.9,139.22,139.42,35463.0,126.2843,126.4561,125.8414,126.0222,35463.0
2022-08-08 11:30:00,139.4,139.43,138.73,139.16,46752.0,126.0041,126.0312,125.3985,125.7872,46752.0
2022-08-08 12:00:00,139.13,139.18,138.27,138.4,37427.0,125.7601,125.8053,124.9827,125.1002,37427.0
2022-08-08 12:30:00,138.34,138.56,138.1,138.35,21430.0,125.046,125.2449,124.8291,125.055,21430.0
2022-08-08 13:00:00,138.32,138.86,138.3,138.4,47916.0,125.0279,125.516,125.0098,125.1002,47916.0
2022-08-08 13:30:00,138.38,138.38,138.08,138.12,12061.0,125.0822,125.0822,124.811,124.8471,12061.0
2022-08-08 14:00:00,138.13,138.18,137.84,138.12,26244.0,124.8562,124.9014,124.594,124.8471,26244.0
2022-08-08 14:30:00,138.09,138.26,137.78,138.01,30151.0,124.82,124.9737,124.5398,124.7477,30151.0
2022-08-08 15:00:00,137.99,138.07,137.63,138.02,51773.0,124.7296,124.8019,124.4042,124.7567,51773.0
2022-08-08 15:30:00,137.99,138.21,137.87,138.0,91938.0,124.7296,124.9285,124.6212,124.7387,91938.0
2022-08-09 09:30:00,138.4,138.88,137.94,138.57,93306.0,125.1002,125.5341,124.6844,125.2539,93306.0
2022-08-09 10:00:00,138.61,139.1,138.61,138.73,69457.0,125.29,125.733,125.29,125.3985,69457.0
2022-08-09 10:30:00,138.93,139.04,138.64,138.78,20674.0,125.5793,125.6787,125.3172,125.4437,20674.0
2022-08-09 11:00:00,138.81,139.68,138.8,139.36,27013.0,125.4708,126.2572,125.4618,125.968,27013.0
2022-08-09 11:30:00,139.43,140.04,139.43,139.93,25593.0,126.0312,126.5826,126.0312,126.4832,25593.0
2022-08-09 12:00:00,139.9,140.25,139.85,140.08,13575.0,126.4561,126.7724,126.4109,126.6188,13575.0
2022-08-09 12:30:00,140.06,140.32,140.04,140.2,11422.0,126.6007,126.8357,126.5826,126.7273,11422.0
2022-08-09 13:00:00,140.24,140.24,139.97,140.14,8650.0,126.7634,126.7634,126.5194,126.673,8650.0
2022-08-09 13:30:00,140.16,140.29,140.0,140.15,8999.0,126.6911,126.8086,126.5465,126.6821,8999.0
2022-08-09 14:00:00,140.07,140.07,139.87,139.98,10395.0,126.6097,126.6097,126.429,126.5284,10395.0
2022-08-09 14:30:00,140.0,140.4,139.87,140.4,11541.0,126.5465,126.908,126.429,126.908,11541.0
2022-08-09 15:00:00,140.43,141.05,140.42,141.05,25153.0,126.9352,127.4956,126.9261,127.4956,25153.0
2022-08-09 15:30:00,141.06,141.27,140.72,140.91,115684.0,127.5046,127.6944,127.1973,127.369,115684.0
2022-08-10 09:30:00,142.41,142.94,141.8,142.91,18321.0,128.7249,129.2039,128.1735,129.1768,18321.0
2022-08-10 10:00:00,142.89,143.06,142.4,142.5,19622.0,129.1588,129.3124,128.7158,128.8062,19622.0
2022-08-10 10:30:00,142.58,142.75,142.31,142.63,20742.0,128.8785,129.0322,128.6345,128.9237,20742.0
2022-08-10 11:00:00,142.66,142.71,142.18,142.46,47032.0,128.9509,128.9961,128.517,128.7701,47032.0
2022-08-10 11:30:00,142.46,142.52,141.52,142.03,10824.0,128.7701,128.8243,127.9204,128.3814,10824.0
2022-08-10 12:00:00,142.0,142.01,141.81,141.96,6597.0,128.3543,128.3633,128.1825,128.3181,6597.0
2022-08-10 12:30:00,142.0,142.38,141.85,142.38,13729.0,128.3543,128.6978,128.2187,128.6978,13729.0
2022-08-10 13:00:00,142.49,142.94,142.27,142.84,8392.0,128.7972,129.2039,128.5983,129.1136,8392.0
2022-08-10 13:30:00,142.79,143.16,142.64,142.94,7981.0,129.0684,129.4028,128.9328,129.2039,7981.0
2022-08-10 14:00:00,142.94,143.02,142.65,142.81,11321.0,129.2039,129.2763,128.9418,129.0864,11321.0
2022-08-10 14:30:00,142.88,142.94,142.71,142.83,11423.0,129.1497,129.2039,128.9961,129.1045,11423.0
2022-08-10 15:00:00,142.84,143.25,142.82,143.21,12578.0,129.1136,129.4842,129.0955,129.448,12578.0
2022-08-10 15:30:00,143.2,143.52,143.06,143.32,71581.0,129.439,129.7282,129.3124,129.5474,71581.0
2022-08-11 09:30:00,143.78,144.37,143.3,144.25,18085.0,129.9632,130.4965,129.5294,130.3881,18085.0
2022-08-11 10:00:00,144.37,144.9,144.18,144.78,9032.0,130.4965,130.9756,130.3248,130.8671,9032.0
2022-08-11 10:30:00,144.77,145.19,144.68,144.83,11383.0,130.8581,131.2377,130.7767,130.9123,11383.0
2022-08-11 11:00:00,144.94,145.1,144.57,144.8,16906.0,131.0118,131.1564,130.6773,130.8852,16906.0
2022-08-11 11:30:00,144.78,144.87,144.25,144.69,31345.0,130.8671,130.9485,130.3881,130.7858,31345.0
2022-08-11 12:00:00,144.65,144.66,144.17,144.3,16695.0,130.7496,130.7587,130.3158,130.4333,16695.0
2022-08-11 12:30:00,144.23,144.41,144.17,144.41,10836.0,130.37,130.5327,130.3158,130.5327,10836.0
2022-08-11 13:00:00,144.34,144.55,144.32,144.47,12439.0,130.4694,130.6592,130.4513,130.5869,12439.0
2022-08-11 13:30:00,144.47,144.5,144.18,144.5,17840.0,130.5869,130.614,130.3248,130.614,17840.0
2022-08-11 14:00:00,144.54,144.65,144.04,144.19,19226.0,130.6502,130.7496,130.1982,130.3338,19226.0
2022-08-11 14:30:00,144.19,144.2,143.74,143.81,24147.0,130.3338,130.3429,129.9271,129.9903,24147.0
2022-08-11 15:00:00,143.78,143.78,143.15,143.19,25925.0,129.9632,129.9632,129.3938,129.4299,25925.0
2022-08-11 15:30:00,143.2,143.6,143.17,143.39,70078.0,129.439,129.8005,129.4118,129.6107,70078.0
2022-08-12 09:30:00,144.2,145.43,144.2,145.33,25019.0,130.3429,131.4547,130.3429,131.3643,25019.0
2022-08-12 10:00:00,145.16,145.45,144.92,145.22,20772.0,131.2106,131.4727,130.9937,131.2648,20772.0
2022-08-12 10:30:00,145.37,145.42,144.98,145.21,14376.0,131.4004,131.4456,131.0479,131.2558,14376.0
2022-08-12 11:00:00,145.19,145.42,145.08,145.37,13556.0,131.2377,131.4456,131.1383,131.4004,13556.0
2022-08-12 11:30:00,145.41,145.41,145.01,145.01,5672.0,131.4366,131.4366,131.075,131.075,5672.0
2022-08-12 12:00:00,144.96,145.0,144.5,144.66,6644.0,131.0298,131.066,130.614,130.7587,6644.0
2022-08-12 12:30:00,144.68,144.95,144.57,144.8,5284.0,130.7767,131.0208,130.6773,130.8852,5284.0
2022-08-12 13:00:00,144.76,144.89,144.57,144.82,6738.0,130.8491,130.9666,130.6773,130.9033,6738.0
2022-08-12 13:30:00,144.89,145.1,144.86,144.98,7040.0,130.9666,131.1564,130.9394,131.0479,7040.0
2022-08-12 14:00:00,145.03,145.07,144.81,144.83,4325.0,131.0931,131.1293,130.8942,130.9123,4325.0
2022-08-12 14:30:00,144.86,145.2,144.86,145.2,4552.0,130.9394,131.2468,130.9394,131.2468,4552.0
2022-08-12 15:00:00,145.26,145.56,145.25,145.29,9569.0,131.301,131.5722,131.292,131.3281,9569.0
2022-08-12 15:30:00,145.26,145.73,145.07,145.66,53145.0,131.301,131.7258,131.1293,131.6626,53145.0
2022-08-15 09:30:00,145.83,146.01,144.9,145.67,21985.0,131.8162,131.9789,130.9756,131.6716,21985.0
2022-08-15 10:00:00,145.67,146.32,145.66,146.24,16084.0,131.6716,132.2591,131.6626,132.1868,16084.0
2022-08-15 10:30:00,146.3,146.56,146.13,146.25,11788.0,132.2411,132.4761,132.0874,132.1959,11788.0
2022-08-15 11:00:00,146.16,146.22,145.76,145.85,12229.0,132.1145,132.1688,131.753,131.8343,12229.0
2022-08-15 11:30:00,145.75,146.24,145.65,146.07,13442.0,131.7439,132.1868,131.6535,132.0332,13442.0
2022-08-15 12:00:00,145.97,146.05,145.8,146.03,9477.0,131.9428,132.0151,131.7891,131.997,9477.0
2022-08-15 12:30:00,146.05,146.11,145.82,145.83,11377.0,132.0151,132.0693,131.8072,131.8162,11377.0
2022-08-15 13:00:00,145.81,145.94,145.54,145.94,11633.0,131.7982,131.9157,131.5541,131.9157,11633.0
2022-08-15 13:30:00,145.92,145.92,145.68,145.89,6331.0,131.8976,131.8976,131.6806,131.8705,6331.0
2022-08-15 14:00:00,145.92,146.31,145.83,146.31,7573.0,131.8976,132.2501,131.8162,132.2501,7573.0
2022-08-15 14:30:00,146.34,146.58,146.31,146.48,7978.0,132.2772,132.4942,132.2501,132.4038,7978.0
2022-08-15 15:00:00,146.58,146.58,146.31,146.33,15675.0,132.4942,132.4942,132.2501,132.2682,15675.0
2022-08-15 15:30:00,146.3,146.31,145.99,146.23,56940.0,132.2411,132.2501,131.9609,132.1778,56940.0
2022-08-16 09:30:00,145.65,146.67,145.56,146.53,23767.0,131.6535,132.5755,131.5722,132.449,23767.0
2022-08-16 10:00:00,146.77,147.54,146.73,146.98,25279.0,132.6659,133.3619,132.6297,132.8557,25279.0
2022-08-16 10:30:00,147.03,147.11,146.66,147.04,18418.0,132.9009,132.9732,132.5665,132.91,18418.0
2022-08-16 11:00:00,147.04,147.48,147.0,147.38,25375.0,132.91,133.3077,132.8738,133.2173,25375.0
2022-08-16 11:30:00,147.42,147.63,146.96,147.0,17414.0,133.2534,133.4433,132.8376,132.8738,17414.0
2022-08-16 12:00:00,146.96,147.37,146.81,147.31,11356.0,132.8376,133.2082,132.7021,133.154,11356.0
2022-08-16 12:30:00,147.37,147.39,146.92,146.92,6986.0,133.2082,133.2263,132.8015,132.8015,6986.0
2022-08-16 13:00:00,146.88,147.26,146.88,147.26,5458.0,132.7653,133.1088,132.7653,133.1088,5458.0
2022-08-16 13:30:00,147.18,147.57,147.11,147.4,6029.0,133.0365,133.389,132.9732,133.2354,6029.0
2022-08-16 14:00:00,147.35,147.72,147.35,147.63,8529.0,133.1902,133.5246,133.1902,133.4433,8529.0
2022-08-16 14:30:00,147.63,147.67,146.46,146.69,12893.0,133.4433,133.4794,132.3857,132.5936,12893.0
2022-08-16 15:00:00,146.73,146.84,146.65,146.76,11850.0,132.6297,132.7292,132.5574,132.6569,11850.0
2022-08-16 15:30:00,146.72,147.05,146.51,146.72,44252.0,132.6207,132.919,132.4309,132.6207,44252.0
2022-08-17 09:30:00,145.91,146.28,145.02,145.33,16543.0,131.8885,132.223,131.0841,131.3643,16543.0
2022-08-17 10:00:00,145.3,145.79,145.21,145.79,6687.0,131.3372,131.7801,131.2558,131.7801,6687.0
2022-08-17 10:30:00,145.87,145.97,145.51,145.55,11102.0,131.8524,131.9428,131.527,131.5631,11102.0
2022-08-17 11:00:00,145.56,145.86,145.52,145.86,7778.0,131.5722,131.8433,131.536,131.8433,7778.0
2022-08-17 11:30:00,145.89,145.95,145.29,145.38,18024.0,131.8705,131.9247,131.3281,131.4095,18024.0
2022-08-17 12:00:00,145.37,145.85,145.34,145.85,9354.0,131.4004,131.8343,131.3733,131.8343,9354.0
2022-08-17 12:30:00,145.89,146.03,145.81,145.86,10295.0,131.8705,131.997,131.7982,131.8433,10295.0
2022-08-17 13:00:00,145.92,146.34,145.86,146.11,23441.0,131.8976,132.2772,131.8433,132.0693,23441.0
2022-08-17 13:30:00,146.14,146.22,145.99,146.07,7473.0,132.0964,132.1688,131.9609,132.0332,7473.0
2022-08-17 14:00:00,146.15,146.88,146.15,146.5,14742.0,132.1055,132.7653,132.1055,132.4218,14742.0
2022-08-17 14:30:00,146.45,146.81,146.15,146.36,19259.0,132.3767,132.7021,132.1055,132.2953,19259.0
2022-08-17 15:00:00,146.33,146.45,145.86,146.35,36716.0,132.2682,132.3767,131.8433,132.2863,36716.0
2022-08-17 15:30:00,146.32,146.74,146.28,146.56,37274.0,132.2591,132.6388,132.223,132.4761,37274.0
2022-08-18 09:30:00,146.26,147.16,145.46,146.18,16364.0,132.2049,133.0184,131.4818,132.1326,16364.0
2022-08-18 10:00:00,146.63,146.63,145.63,145.69,15800.0,132.5394,132.5394,131.6354,131.6897,15800.0
2022-08-18 10:30:00,145.69,145.78,145.07,145.15,11103.0,131.6897,131.771,131.1293,131.2016,11103.0
2022-08-18 11:00:00,145.03,145.4,144.78,145.29,20651.0,131.0931,131.4276,130.8671,131.3281,20651.0
2022-08-18 11:30:00,145.29,145.47,145.09,145.42,34696.0,131.3281,131.4908,131.1473,131.4456,34696.0
2022-08-18 12:00:00,145.55,145.61,144.6,144.73,17353.0,131.5631,131.6174,130.7044,130.8219,17353.0
2022-08-18 12:30:00,144.62,144.96,144.58,144.8,29221.0,130.7225,131.0298,130.6864,130.8852,29221.0
2022-08-18 13:00:00,144.83,145.12,144.69,144.69,20383.0,130.9123,131.1745,130.7858,130.7858,20383.0
2022-08-18 13:30:00,144.71,144.71,143.88,143.92,29829.0,130.8039,130.8039,130.0536,130.0898,29829.0
2022-08-18 14:00:00,143.95,144.53,143.69,144.36,38164.0,130.1169,130.6412,129.8819,130.4875,38164.0
2022-08-18 14:30:00,144.39,144.65,144.0,144.05,34212.0,130.5146,130.7496,130.1621,130.2073,34212.0
2022-08-18 15:00:00,144.05,144.4,143.94,144.34,21705.0,130.2073,130.5236,130.1079,130.4694,21705.0
2022-08-18 15:30:00,144.37,144.59,143.77,143.86,101282.0,130.4965,130.6954,129.9542,130.0355,101282.0
2022-08-19 09:30:00,143.42,143.53,142.22,142.29,42067.0,129.6378,129.7373,128.5531,128.6164,42067.0
2022-08-19 10:00:00,142.52,142.85,142.11,142.29,27971.0,128.8243,129.1226,128.4537,128.6164,27971.0
2022-08-19 10:30:00,142.29,143.01,142.28,142.71,23648.0,128.6164,129.2672,128.6074,128.9961,23648.0
2022-08-19 11:00:00,142.64,143.13,142.41,143.13,11708.0,128.9328,129.3757,128.7249,129.3757,11708.0
2022-08-19 11:30:00,143.13,143.55,143.06,143.22,31033.0,129.3757,129.7553,129.3124,129.457,31033.0
2022-08-19 12:00:00,143.17,143.24,142.83,142.92,19108.0,129.4118,129.4751,129.1045,129.1859,19108.0
2022-08-19 12:30:00,142.85,143.28,142.77,143.06,17270.0,129.1226,129.5113,129.0503,129.3124,17270.0
2022-08-19 13:00:00,142.93,143.12,142.91,142.94,10252.0,129.1949,129.3667,129.1768,129.2039,10252.0
2022-08-19 13:30:00,142.88,143.12,142.69,143.02,10287.0,129.1497,129.3667,128.978,129.2763,10287.0
2022-08-19 14:00:00,142.97,143.04,142.65,143.0,12532.0,129.2311,129.2943,128.9418,129.2582,12532.0
2022-08-19 14:30:00,143.02,143.02,142.65,142.69,11258.0,129.2763,129.2763,128.9418,128.978,11258.0
2022-08-19 15:00:00,142.64,142.7,142.28,142.32,17554.0,128.9328,128.987,128.6074,128.6435,17554.0
2022-08-19 15:30:00,142.34,142.5,141.99,142.26,105337.0,128.6616,128.8062,128.3452,128.5893,105337.0
2022-08-22 09:30:00,141.32,141.56,140.6,140.63,29453.0,127.7396,127.9566,127.0888,127.1159,29453.0
2022-08-22 10:00:00,140.71,141.01,140.3,140.42,24533.0,127.1882,127.4594,126.8176,126.9261,24533.0
2022-08-22 10:30:00,140.4,140.59,140.01,140.03,28587.0,126.908,127.0798,126.5555,126.5736,28587.0
2022-08-22 11:00:00,140.01,140.77,139.86,140.46,22079.0,126.5555,127.2425,126.4199,126.9623,22079.0
2022-08-22 11:30:00,140.42,140.94,140.38,140.93,12232.0,126.9261,127.3961,126.89,127.3871,12232.0
2022-08-22 12:00:00,140.88,141.19,140.68,140.71,12416.0,127.3419,127.6221,127.1611,127.1882,12416.0
2022-08-22 12:30:00,140.74,140.76,140.15,140.39,12264.0,127.2154,127.2334,126.6821,126.899,12264.0
2022-08-22 13:00:00,140.32,140.32,139.9,139.94,10950.0,126.8357,126.8357,126.4561,126.4922,10950.0
2022-08-22 13:30:00,139.92,139.93,139.57,139.57,9239.0,126.4742,126.4832,126.1578,126.1578,9239.0
2022-08-22 14:00:00,139.57,139.61,139.14,139.23,12084.0,126.1578,126.194,125.7691,125.8505,12084.0
2022-08-22 14:30:00,139.21,139.46,139.19,139.28,11144.0,125.8324,126.0584,125.8143,125.8957,11144.0
2022-08-22 15:00:00,139.29,139.84,139.24,139.68,26668.0,125.9047,126.4018,125.8595,126.2572,26668.0
2022-08-22 15:30:00,139.62,139.65,139.1,139.16,55368.0,126.203,126.2301,125.733,125.7872,55368.0
2022-08-23 09:30:00,138.62,138.79,137.82,137.94,12074.0,125.2991,125.4528,124.576,124.6844,12074.0
2022-08-23 10:00:00,137.92,137.96,137.59,137.59,10919.0,124.6664,124.7025,124.3681,124.3681,10919.0
2022-08-23 10:30:00,137.47,137.53,136.65,136.73,9636.0,124.2596,124.3138,123.5184,123.5907,9636.0
2022-08-23 11:00:00,136.74,136.74,136.03,136.03,14438.0,123.5997,123.5997,122.958,122.958,14438.0
2022-08-23 11:30:00,136.12,136.39,136.02,136.09,16102.0,123.0393,123.2834,122.9489,123.0122,16102.0
2022-08-23 12:00:00,135.98,135.98,134.84,134.84,17909.0,122.9128,122.9128,121.8823,121.8823,17909.0
2022-08-23 12:30:00,134.81,136.0,134.8,136.0,21764.0,121.8552,122.9309,121.8462,122.9309,21764.0
2022-08-23 13:00:00,135.95,136.0,135.44,135.56,13950.0,122.8857,122.9309,122.4247,122.5331,13950.0
2022-08-23 13:30:00,135.68,135.86,135.41,135.5,18253.0,122.6416,122.8043,122.3976,122.4789,18253.0
2022-08-23 14:00:00,135.43,135.81,135.3,135.78,15111.0,122.4156,122.7591,122.2981,122.732,15111.0
2022-08-23 14:30:00,135.87,136.19,135.7,135.9,21242.0,122.8134,123.1026,122.6597,122.8405,21242.0
2022-08-23 15:00:00,135.9,136.42,135.89,136.4,37066.0,122.8405,123.3105,122.8314,123.2924,37066.0
2022-08-23 15:30:00,136.36,136.44,135.99,136.01,80364.0,123.2563,123.3286,122.9218,122.9399,80364.0
2022-08-24 09:30:00,136.08,136.31,135.64,136.09,21299.0,123.0032,123.2111,122.6055,123.0122,21299.0
2022-08-24 10:00:00,136.14,136.49,136.01,136.4,37597.0,123.0574,123.3738,122.9399,123.2924,37597.0
2022-08-24 10:30:00,136.35,136.69,136.32,136.48,10625.0,123.2472,123.5546,123.2201,123.3647,10625.0
2022-08-24 11:00:00,136.48,137.27,136.4,137.06,23697.0,123.3647,124.0788,123.2924,123.889,23697.0
2022-08-24 11:30:00,137.02,137.25,136.78,136.78,24712.0,123.8528,124.0607,123.6359,123.6359,24712.0
2022-08-24 12:00:00,136.78,136.89,136.31,136.31,14640.0,123.6359,123.7353,123.2111,123.2111,14640.0
2022-08-24 12:30:00,136.28,136.54,136.25,136.3,21800.0,123.184,123.419,123.1568,123.202,21800.0
2022-08-24 13:00:00,136.3,136.9,136.24,136.89,20056.0,123.202,123.7444,123.1478,123.7353,20056.0
2022-08-24 13:30:00,136.9,137.25,136.72,137.15,13168.0,123.7444,124.0607,123.5817,123.9703,13168.0
2022-08-24 14:00:00,137.18,137.25,136.78,136.94,17177.0,123.9975,124.0607,123.6359,123.7805,17177.0
2022-08-24 14:30:00,136.96,136.96,136.55,136.85,22696.0,123.7986,123.7986,123.428,123.6992,22696.0
2022-08-24 15:00:00,136.84,137.03,136.57,136.59,44852.0,123.6901,123.8619,123.4461,123.4642,44852.0
2022-08-24 15:30:00,136.61,136.92,136.54,136.73,89682.0,123.4822,123.7625,123.419,123.5907,89682.0
2022-08-25 09:30:00,137.57,137.57,136.44,137.18,48979.0,124.35,124.35,123.3286,123.9975,48979.0
2022-08-25 10:00:00,137.18,137.38,136.89,137.12,32256.0,123.9975,124.1782,123.7353,123.9432,32256.0
2022-08-25 10:30:00,137.13,137.26,136.82,136.93,22926.0,123.9523,124.0698,123.6721,123.7715,22926.0
2022-08-25 11:00:00,136.87,136.88,136.32,136.5,26771.0,123.7173,123.7263,123.2201,123.3828,26771.0
2022-08-25 11:30:00,136.49,136.97,136.48,136.89,11695.0,123.3738,123.8076,123.3647,123.7353,11695.0
2022-08-25 12:00:00,136.91,137.03,136.39,136.39,13567.0,123.7534,123.8619,123.2834,123.2834,13567.0
2022-08-25 12:30:00,136.39,136.63,136.27,136.55,12573.0,123.2834,123.5003,123.1749,123.428,12573.0
2022-08-25 13:00:00,136.56,136.57,136.34,136.43,8400.0,123.437,123.4461,123.2382,123.3195,8400.0
2022-08-25 13:30:00,136.43,136.73,136.37,136.64,12788.0,123.3195,123.5907,123.2653,123.5094,12788.0
2022-08-25 14:00:00,136.59,137.26,136.59,137.26,65650.0,123.4642,124.0698,123.4642,124.0698,65650.0
2022-08-25 14:30:00,137.25,137.36,136.97,136.98,28371.0,124.0607,124.1602,123.8076,123.8167,28371.0
2022-08-25 15:00:00,137.02,137.62,136.98,137.59,56203.0,123.8528,124.3952,123.8167,124.3681,56203.0
2022-08-25 15:30:00,137.57,138.22,137.37,138.21,77115.0,124.35,124.9375,124.1692,124.9285,77115.0
2022-08-26 09:30:00,138.19,138.19,136.92,137.03,21248.0,124.9104,124.9104,123.7625,123.8619,21248.0
2022-08-26 10:00:00,137.0,137.25,136.52,136.63,34744.0,123.8348,124.0607,123.4009,123.5003,34744.0
2022-08-26 10:30:00,136.5,136.66,136.11,136.59,24235.0,123.3828,123.5274,123.0303,123.4642,24235.0
2022-08-26 11:00:00,136.44,136.83,136.37,136.68,23247.0,123.3286,123.6811,123.2653,123.5455,23247.0
2022-08-26 11:30:00,136.67,136.79,136.24,136.28,12409.0,123.5365,123.6449,123.1478,123.184,12409.0
2022-08-26 12:00:00,136.3,136.3,135.7,135.77,13298.0,123.202,123.202,122.6597,122.723,13298.0
2022-08-26 12:30:00,135.73,135.89,135.36,135.83,14592.0,122.6868,122.8314,122.3524,122.7772,14592.0
2022-08-26 13:00:00,135.82,136.15,135.66,136.12,17233.0,122.7682,123.0664,122.6235,123.0393,17233.0
2022-08-26 13:30:00,136.01,136.01,135.62,135.72,16484.0,122.9399,122.9399,122.5874,122.6778,16484.0
2022-08-26 14:00:00,135.73,135.85,135.54,135.79,20144.0,122.6868,122.7953,122.5151,122.741,20144.0
2022-08-26 14:30:00,135.75,135.89,135.06,135.06,15117.0,122.7049,122.8314,122.0812,122.0812,15117.0
2022-08-26 15:00:00,135.03,135.19,134.72,135.14,23545.0,122.0541,122.1987,121.7739,122.1535,23545.0
2022-08-26 15:30:00,135.14,135.25,134.66,134.73,111246.0,122.1535,122.2529,121.7196,121.7829,111246.0
2022-08-29 09:30:00,134.37,134.37,133.25,133.31,24595.0,121.4575,121.4575,120.4451,120.4994,24595.0
2022-08-29 10:00:00,133.37,133.92,133.31,133.63,20585.0,120.5536,121.0507,120.4994,120.7886,20585.0
2022-08-29 10:30:00,133.6,133.78,133.07,133.5,16883.0,120.7615,120.9242,120.2824,120.6711,16883.0
2022-08-29 11:00:00,133.5,133.92,133.29,133.68,10288.0,120.6711,121.0507,120.4813,120.8338,10288.0
2022-08-29 11:30:00,133.68,133.68,133.13,133.29,14099.0,120.8338,120.8338,120.3367,120.4813,14099.0
2022-08-29 12:00:00,133.34,133.58,133.2,133.2,13577.0,120.5265,120.7434,120.3999,120.3999,13577.0
2022-08-29 12:30:00,133.22,133.61,133.04,133.32,13538.0,120.418,120.7705,120.2553,120.5084,13538.0
2022-08-29 13:00:00,133.5,133.66,133.39,133.51,9833.0,120.6711,120.8157,120.5717,120.6801,9833.0
2022-08-29 13:30:00,133.47,134.0,133.46,133.65,8946.0,120.644,121.1231,120.6349,120.8067,8946.0
2022-08-29 14:00:00,133.69,133.7,133.2,133.22,11940.0,120.8428,120.8519,120.3999,120.418,11940.0
2022-08-29 14:30:00,133.25,133.64,133.23,133.44,15250.0,120.4451,120.7976,120.427,120.6169,15250.0
2022-08-29 15:00:00,133.6,133.82,133.18,133.21,25400.0,120.7615,120.9604,120.3819,120.409,25400.0
2022-08-29 15:30:00,133.18,133.48,132.46,132.49,59619.0,120.3819,120.653,119.731,119.7582,59619.0
2022-08-30 09:30:00,132.65,133.03,132.25,132.43,18277.0,119.9028,120.2463,119.5412,119.7039,18277.0
2022-08-30 10:00:00,132.41,132.51,131.82,131.84,27538.0,119.6858,119.7762,119.1525,119.1706,27538.0
2022-08-30 10:30:00,131.78,131.98,131.04,131.3,31169.0,119.1164,119.2972,118.4475,118.6825,31169.0
2022-08-30 11:00:00,131.27,132.48,131.27,132.03,81828.0,118.6554,119.7491,118.6554,119.3424,81828.0
2022-08-30 11:30:00,132.01,132.01,131.07,131.21,82830.0,119.3243,119.3243,118.4746,118.6012,82830.0
2022-08-30 12:00:00,131.21,132.15,131.21,131.97,23264.0,118.6012,119.4508,118.6012,119.2881,23264.0
2022-08-30 12:30:00,131.99,131.99,131.6,131.78,21590.0,119.3062,119.3062,118.9537,119.1164,21590.0
2022-08-30 13:00:00,131.77,132.05,131.6,131.71,16180.0,119.1073,119.3604,118.9537,119.0531,16180.0
2022-08-30 13:30:00,131.7,131.87,131.02,131.12,37006.0,119.0441,119.1977,118.4294,118.5198,37006.0
2022-08-30 14:00:00,131.15,131.3,130.71,130.73,35118.0,118.5469,118.6825,118.1492,118.1673,35118.0
2022-08-30 14:30:00,130.65,130.77,130.08,130.31,11916.0,118.095,118.2034,117.5798,117.7876,11916.0
2022-08-30 15:00:00,130.34,130.98,130.33,130.47,29804.0,117.8148,118.3933,117.8057,117.9323,29804.0
2022-08-30 15:30:00,130.48,130.75,130.0,130.37,91358.0,117.9413,118.1854,117.5074,117.8419,91358.0
2022-08-31 09:30:00,130.72,131.22,130.47,130.68,15606.0,118.1583,118.6102,117.9323,118.1221,15606.0
2022-08-31 10:00:00,130.74,130.97,130.29,130.3,41614.0,118.1763,118.3842,117.7696,117.7786,41614.0
2022-08-31 10:30:00,130.34,130.83,130.14,130.52,30537.0,117.8148,118.2577,117.634,117.9775,30537.0
2022-08-31 11:00:00,130.51,130.51,130.03,130.21,12992.0,117.9684,117.9684,117.5346,117.6973,12992.0
2022-08-31 11:30:00,130.19,130.22,129.89,129.93,14227.0,117.6792,117.7063,117.408,117.4442,14227.0
2022-08-31 12:00:00,129.91,129.93,129.06,129.27,13177.0,117.4261,117.4442,116.6578,116.8476,13177.0
2022-08-31 12:30:00,129.28,129.59,129.2,129.31,19203.0,116.8566,117.1368,116.7843,116.8837,19203.0
2022-08-31 13:00:00,129.39,129.59,129.0,129.29,13471.0,116.9561,117.1368,116.6035,116.8657,13471.0
2022-08-31 13:30:00,129.23,129.44,128.71,128.78,21338.0,116.8114,117.0013,116.3414,116.4047,21338.0
2022-08-31 14:00:00,128.79,128.83,128.28,128.36,21462.0,116.4137,116.4499,115.9527,116.025,21462.0
2022-08-31 14:30:00,128.35,128.68,128.02,128.67,19830.0,116.016,116.3143,115.7177,116.3052,19830.0
2022-08-31 15:00:00,128.7,129.18,128.5,129.09,48340.0,116.3324,116.7662,116.1516,116.6849,48340.0
2022-08-31 15:30:00,129.08,129.31,128.47,128.51,131401.0,116.6758,116.8837,116.1245,116.1606,131401.0
2022-09-01 09:30:00,127.87,128.51,126.85,126.92,24607.0,115.5821,116.1606,114.6601,114.7234,24607.0
2022-09-01 10:00:00,126.93,126.99,125.8,126.75,46362.0,114.7325,114.7867,113.711,114.5698,46362.0
2022-09-01 10:30:00,126.8,126.94,126.26,126.84,27253.0,114.6149,114.7415,114.1268,114.6511,27253.0
2022-09-01 11:00:00,126.8,127.35,126.64,126.89,26179.0,114.6149,115.1121,114.4703,114.6963,26179.0
2022-09-01 11:30:00,126.93,127.49,126.83,127.11,25130.0,114.7325,115.2386,114.6421,114.8952,25130.0
2022-09-01 12:00:00,127.14,127.65,127.12,127.57,14440.0,114.9223,115.3833,114.9042,115.311,14440.0
2022-09-01 12:30:00,127.55,127.57,126.92,126.97,9245.0,115.2929,115.311,114.7234,114.7686,9245.0
2022-09-01 13:00:00,127.04,127.92,126.99,127.73,60980.0,114.8319,115.6273,114.7867,115.4556,60980.0
2022-09-01 13:30:00,127.73,127.81,127.35,127.6,14267.0,115.4556,115.5279,115.1121,115.3381,14267.0
2022-09-01 14:00:00,127.73,128.27,127.54,128.14,13641.0,115.4556,115.9437,115.2838,115.8262,13641.0
2022-09-01 14:30:00,128.35,128.66,128.19,128.62,42186.0,116.016,116.2962,115.8714,116.2601,42186.0
2022-09-01 15:00:00,128.62,128.85,128.18,128.22,18124.0,116.2601,116.468,115.8623,115.8985,18124.0
2022-09-01 15:30:00,128.21,129.23,128.1,129.14,90489.0,115.8895,116.8114,115.79,116.7301,90489.0
2022-09-02 09:30:00,129.89,130.66,129.09,129.09,16193.0,117.408,118.104,116.6849,116.6849,16193.0
2022-09-02 10:00:00,129.06,129.54,128.42,129.45,59809.0,116.6578,117.0916,116.0793,117.0103,59809.0
2022-09-02 10:30:00,129.4,129.81,129.32,129.44,60214.0,116.9651,117.3357,116.8928,117.0013,60214.0
2022-09-02 11:00:00,129.48,130.04,129.39,129.9,17882.0,117.0374,117.5436,116.9561,117.417,17882.0
2022-09-02 11:30:00,129.9,130.04,129.22,130.04,19669.0,117.417,117.5436,116.8024,117.5436,19669.0
2022-09-02 12:00:00,130.0,130.2,129.45,129.45,14494.0,117.5074,117.6882,117.0103,117.0103,14494.0
2022-09-02 12:30:00,129.44,129.67,129.05,129.13,17058.0,117.0013,117.2092,116.6487,116.721,17058.0
2022-09-02 13:00:00,129.11,129.12,128.38,128.43,23357.0,116.703,116.712,116.0431,116.0883,23357.0
2022-09-02 13:30:00,128.41,128.52,127.75,127.76,19089.0,116.0702,116.1697,115.4737,115.4827,19089.0
2022-09-02 14:00:00,127.76,128.03,127.62,127.9,20182.0,115.4827,115.7268,115.3561,115.6092,20182.0
2022-09-02 14:30:00,127.97,127.98,127.31,127.41,20352.0,115.6725,115.6816,115.0759,115.1663,20352.0
2022-09-02 15:00:00,127.36,127.64,127.14,127.14,29614.0,115.1211,115.3742,114.9223,114.9223,29614.0
2022-09-02 15:30:00,127.12,127.12,126.41,126.73,107298.0,114.9042,114.9042,114.2624,114.5517,107298.0
2022-09-06 09:30:00,127.34,128.46,127.34,128.46,30025.0,115.1031,116.1154,115.1031,116.1154,30025.0
2022-09-06 10:00:00,128.37,129.45,127.71,129.29,25994.0,116.0341,117.0103,115.4375,116.8657,25994.0
2022-09-06 10:30:00,129.1,129.79,128.9,129.47,35003.0,116.6939,117.3176,116.5131,117.0284,35003.0
2022-09-06 11:00:00,129.46,129.83,128.82,128.82,27143.0,117.0193,117.3538,116.4408,116.4408,27143.0
2022-09-06 11:30:00,128.78,129.79,128.69,129.73,57818.0,116.4047,117.3176,116.3233,117.2634,57818.0
2022-09-06 12:00:00,129.67,129.81,129.0,129.32,71379.0,117.2092,117.3357,116.6035,116.8928,71379.0
2022-09-06 12:30:00,129.26,129.73,129.21,129.65,47958.0,116.8386,117.2634,116.7934,117.1911,47958.0
2022-09-06 13:00:00,129.61,129.61,129.02,129.09,120821.0,117.1549,117.1549,116.6216,116.6849,120821.0
2022-09-06 13:30:00,129.13,129.55,129.12,129.55,15098.0,116.721,117.1007,116.712,117.1007,15098.0
2022-09-06 14:00:00,129.51,130.04,129.44,130.0,159627.0,117.0645,117.5436,117.0013,117.5074,159627.0
2022-09-06 14:30:00,130.0,130.38,129.85,130.38,53468.0,117.5074,117.8509,117.3719,117.8509,53468.0
2022-09-06 15:00:00,130.4,130.47,129.89,130.2,42475.0,117.869,117.9323,117.408,117.6882,42475.0
2022-09-06 15:30:00,130.15,130.25,129.75,130.13,107416.0,117.643,117.7334,117.2815,117.6249,107416.0
2022-09-07 09:30:00,130.23,130.53,129.65,129.91,24092.0,117.7153,117.9865,117.1911,117.4261,24092.0
2022-09-07 10:00:00,129.76,130.6,129.53,130.35,20269.0,117.2905,118.0498,117.0826,117.8238,20269.0
2022-09-07 10:30:00,130.41,130.57,129.87,129.87,17088.0,117.878,118.0227,117.3899,117.3899,17088.0
2022-09-07 11:00:00,129.89,130.33,129.88,130.25,25514.0,117.408,117.8057,117.399,117.7334,25514.0
2022-09-07 11:30:00,130.29,130.42,129.59,129.66,16746.0,117.7696,117.8871,117.1368,117.2001,16746.0
2022-09-07 12:00:00,129.75,129.92,129.35,129.73,27444.0,117.2815,117.4351,116.9199,117.2634,27444.0
2022-09-07 12:30:00,129.75,130.26,129.75,130.13,9020.0,117.2815,117.7425,117.2815,117.6249,9020.0
2022-09-07 13:00:00,130.15,130.31,130.03,130.14,23344.0,117.643,117.7876,117.5346,117.634,23344.0
2022-09-07 13:30:00,130.18,130.41,129.96,130.4,17214.0,117.6701,117.878,117.4713,117.869,17214.0
2022-09-07 14:00:00,130.42,130.7,130.21,130.42,9297.0,117.8871,118.1402,117.6973,117.8871,9297.0
2022-09-07 14:30:00,130.47,130.77,130.47,130.77,9236.0,117.9323,118.2034,117.9323,118.2034,9236.0
2022-09-07 15:00:00,130.73,130.75,130.39,130.72,17250.0,118.1673,118.1854,117.86,118.1583,17250.0
2022-09-07 15:30:00,130.76,130.95,130.29,130.94,101546.0,118.1944,118.3661,117.7696,118.3571,101546.0
2022-09-08 09:30:00,130.63,132.57,130.34,132.57,126713.0,118.0769,119.8305,117.8148,119.8305,126713.0
2022-09-08 10:00:00,132.62,133.14,132.18,132.97,22947.0,119.8757,120.3457,119.4779,120.192,22947.0
2022-09-08 10:30:00,132.94,133.76,132.84,133.22,37041.0,120.1649,120.9061,120.0745,120.418,37041.0
2022-09-08 11:00:00,133.36,133.37,132.61,132.69,12276.0,120.5446,120.5536,119.8666,119.9389,12276.0
2022-09-08 11:30:00,132.67,132.77,132.29,132.54,8206.0,119.9209,120.0113,119.5774,119.8034,8206.0
2022-09-08 12:00:00,132.6,132.62,131.97,132.28,41572.0,119.8576,119.8757,119.2881,119.5683,41572.0
2022-09-08 12:30:00,132.29,132.9,132.29,132.63,24741.0,119.5774,120.1288,119.5774,119.8847,24741.0
2022-09-08 13:00:00,132.63,132.81,132.53,132.61,15517.0,119.8847,120.0474,119.7943,119.8666,15517.0
2022-09-08 13:30:00,132.6,133.16,132.47,133.0,30695.0,119.8576,120.3638,119.7401,120.2191,30695.0
2022-09-08 14:00:00,132.97,133.34,132.75,133.28,20664.0,120.192,120.5265,119.9932,120.4722,20664.0
2022-09-08 14:30:00,133.33,133.47,132.65,132.78,18914.0,120.5174,120.644,119.9028,120.0203,18914.0
2022-09-08 15:00:00,132.78,132.94,132.54,132.73,49094.0,120.0203,120.1649,119.8034,119.9751,49094.0
2022-09-08 15:30:00,132.75,133.17,132.5,133.13,136455.0,119.9932,120.3728,119.7672,120.3367,136455.0
2022-09-09 09:30:00,133.45,133.84,132.5,133.84,33273.0,120.6259,120.9784,119.7672,120.9784,33273.0
2022-09-09 10:00:00,133.86,134.44,133.76,134.41,26461.0,120.9965,121.5208,120.9061,121.4937,26461.0
2022-09-09 10:30:00,134.48,135.12,134.4,135.01,23522.0,121.5569,122.1354,121.4846,122.036,23522.0
2022-09-09 11:00:00,135.04,135.06,134.41,134.68,21750.0,122.0631,122.0812,121.4937,121.7377,21750.0
2022-09-09 11:30:00,134.68,135.25,134.66,134.94,32767.0,121.7377,122.2529,121.7196,121.9727,32767.0
2022-09-09 12:00:00,134.92,135.08,134.74,135.02,16895.0,121.9546,122.0993,121.7919,122.045,16895.0
2022-09-09 12:30:00,135.02,135.29,134.94,135.24,15871.0,122.045,122.2891,121.9727,122.2439,15871.0
2022-09-09 13:00:00,135.24,135.46,135.03,135.24,13020.0,122.2439,122.4428,122.0541,122.2439,13020.0
2022-09-09 13:30:00,135.34,135.44,134.92,135.04,17198.0,122.3343,122.4247,121.9546,122.0631,17198.0
2022-09-09 14:00:00,135.02,135.2,134.85,135.2,14720.0,122.045,122.2077,121.8914,122.2077,14720.0
2022-09-09 14:30:00,135.16,135.41,135.01,135.29,11217.0,122.1716,122.3976,122.036,122.2891,11217.0
2022-09-09 15:00:00,135.3,135.49,135.16,135.21,14805.0,122.2981,122.4699,122.1716,122.2168,14805.0
2022-09-09 15:30:00,135.17,135.52,134.81,134.83,98412.0,122.1806,122.497,121.8552,121.8733,98412.0
2022-09-12 09:30:00,135.2,135.97,134.74,135.97,16268.0,122.2077,122.9037,121.7919,122.9037,16268.0
2022-09-12 10:00:00,136.02,136.02,135.03,135.25,13947.0,122.9489,122.9489,122.0541,122.2529,13947.0
2022-09-12 10:30:00,135.3,135.89,135.27,135.72,11369.0,122.2981,122.8314,122.271,122.6778,11369.0
2022-09-12 11:00:00,135.72,135.82,135.23,135.54,12337.0,122.6778,122.7682,122.2349,122.5151,12337.0
2022-09-12 11:30:00,135.58,135.77,135.26,135.31,9672.0,122.5512,122.723,122.262,122.3072,9672.0
2022-09-12 12:00:00,135.35,135.65,135.19,135.56,8945.0,122.3433,122.6145,122.1987,122.5331,8945.0
2022-09-12 12:30:00,135.63,135.67,135.43,135.63,8858.0,122.5964,122.6326,122.4156,122.5964,8858.0
2022-09-12 13:00:00,135.73,135.73,135.46,135.67,7166.0,122.6868,122.6868,122.4428,122.6326,7166.0
2022-09-12 13:30:00,135.71,135.71,135.33,135.46,8993.0,122.6687,122.6687,122.3252,122.4428,8993.0
2022-09-12 14:00:00,135.43,135.43,134.78,134.82,9047.0,122.4156,122.4156,121.8281,121.8643,9047.0
2022-09-12 14:30:00,134.8,134.99,134.67,134.84,14205.0,121.8462,122.0179,121.7287,121.8823,14205.0
2022-09-12 15:00:00,134.83,135.08,134.62,134.68,19003.0,121.8733,122.0993,121.6835,121.7377,19003.0
2022-09-12 15:30:00,134.69,135.14,134.48,135.12,74474.0,121.7467,122.1535,121.5569,122.1354,74474.0
2022-09-13 09:30:00,132.81,133.82,132.81,133.25,21864.0,120.0474,120.9604,120.0474,120.4451,21864.0
2022-09-13 10:00:00,133.19,133.29,132.5,133.0,13284.0,120.3909,120.4813,119.7672,120.2191,13284.0
2022-09-13 10:30:00,132.93,132.93,131.84,131.84,25549.0,120.1559,120.1559,119.1706,119.1706,25549.0
2022-09-13 11:00:00,131.76,132.15,131.57,131.97,31648.0,119.0983,119.4508,118.9266,119.2881,31648.0
2022-09-13 11:30:00,131.94,132.63,131.84,132.26,14395.0,119.261,119.8847,119.1706,119.5503,14395.0
2022-09-13 12:00:00,132.24,132.89,132.18,132.53,12477.0,119.5322,120.1197,119.4779,119.7943,12477.0
2022-09-13 12:30:00,132.46,132.83,132.38,132.8,7545.0,119.731,120.0655,119.6587,120.0384,7545.0
2022-09-13 13:00:00,132.78,133.1,132.7,132.89,15614.0,120.0203,120.3095,119.948,120.1197,15614.0
2022-09-13 13:30:00,132.85,132.9,132.58,132.64,13938.0,120.0836,120.1288,119.8395,119.8937,13938.0
2022-09-13 14:00:00,132.64,132.78,132.14,132.74,18633.0,119.8937,120.0203,119.4418,119.9841,18633.0
2022-09-13 14:30:00,132.7,132.87,132.46,132.54,19709.0,119.948,120.1016,119.731,119.8034,19709.0
2022-09-13 15:00:00,132.53,132.61,132.14,132.14,39787.0,119.7943,119.8666,119.4418,119.4418,39787.0
2022-09-13 15:30:00,132.18,132.52,131.7,132.33,131109.0,119.4779,119.7853,119.0441,119.6135,131109.0
2022-09-14 09:30:00,131.69,132.3,130.88,131.56,30964.0,119.035,119.5864,118.3029,118.9175,30964.0
2022-09-14 10:00:00,131.52,132.14,130.99,131.62,34165.0,118.8814,119.4418,118.4023,118.9718,34165.0
2022-09-14 10:30:00,131.65,131.95,131.57,131.63,13598.0,118.9989,119.2701,118.9266,118.9808,13598.0
2022-09-14 11:00:00,131.61,131.8,131.26,131.41,49540.0,118.9627,119.1345,118.6464,118.7819,49540.0
2022-09-14 11:30:00,131.43,131.43,129.86,129.87,55988.0,118.8,118.8,117.3809,117.3899,55988.0
2022-09-14 12:00:00,129.85,129.89,129.12,129.19,12323.0,117.3719,117.408,116.712,116.7753,12323.0
2022-09-14 12:30:00,129.24,130.19,129.24,130.15,15086.0,116.8205,117.6792,116.8205,117.643,15086.0
2022-09-14 13:00:00,130.17,130.51,130.17,130.51,12342.0,117.6611,117.9684,117.6611,117.9684,12342.0
2022-09-14 13:30:00,130.51,130.78,130.31,130.75,10528.0,117.9684,118.2125,117.7876,118.1854,10528.0
2022-09-14 14:00:00,130.82,130.82,130.3,130.6,7183.0,118.2486,118.2486,117.7786,118.0498,7183.0
2022-09-14 14:30:00,130.68,130.8,130.16,130.25,12057.0,118.1221,118.2306,117.6521,117.7334,12057.0
2022-09-14 15:00:00,130.22,130.41,129.92,130.26,70459.0,117.7063,117.878,117.4351,117.7425,70459.0
2022-09-14 15:30:00,130.21,130.91,129.79,130.77,121012.0,117.6973,118.33,117.3176,118.2034,121012.0
2022-09-15 09:30:00,130.87,130.87,130.14,130.67,31191.0,118.2938,118.2938,117.634,118.1131,31191.0
2022-09-15 10:00:00,130.68,131.07,130.53,130.67,20111.0,118.1221,118.4746,117.9865,118.1131,20111.0
2022-09-15 10:30:00,130.64,131.02,130.53,130.78,31964.0,118.0859,118.4294,117.9865,118.2125,31964.0
2022-09-15 11:00:00,130.75,131.67,130.6,131.61,20558.0,118.1854,119.017,118.0498,118.9627,20558.0
2022-09-15 11:30:00,131.6,131.64,130.76,130.94,33339.0,118.9537,118.9898,118.1944,118.3571,33339.0
2022-09-15 12:00:00,130.99,131.07,129.79,129.89,13036.0,118.4023,118.4746,117.3176,117.408,13036.0
2022-09-15 12:30:00,129.86,130.45,129.86,130.45,16947.0,117.3809,117.9142,117.3809,117.9142,16947.0
2022-09-15 13:00:00,130.62,130.89,130.58,130.7,8995.0,118.0679,118.3119,118.0317,118.1402,8995.0
2022-09-15 13:30:00,130.72,130.97,130.32,130.62,16211.0,118.1583,118.3842,117.7967,118.0679,16211.0
2022-09-15 14:00:00,130.59,130.77,130.19,130.77,23893.0,118.0407,118.2034,117.6792,118.2034,23893.0
2022-09-15 14:30:00,130.75,130.92,129.99,130.03,21304.0,118.1854,118.339,117.4984,117.5346,21304.0
2022-09-15 15:00:00,130.03,130.26,129.89,129.95,39004.0,117.5346,117.7425,117.408,117.4622,39004.0
2022-09-15 15:30:00,129.89,130.11,128.99,129.15,113485.0,117.408,117.6069,116.5945,116.7391,113485.0
2022-09-16 09:30:00,129.46,129.46,127.19,127.37,111937.0,117.0193,117.0193,114.9675,115.1302,111937.0
2022-09-16 10:00:00,127.41,128.01,127.08,127.92,25845.0,115.1663,115.7087,114.868,115.6273,25845.0
2022-09-16 10:30:00,127.98,128.17,127.7,127.99,26167.0,115.6816,115.8533,115.4285,115.6906,26167.0
2022-09-16 11:00:00,127.99,128.08,127.7,127.76,17406.0,115.6906,115.7719,115.4285,115.4827,17406.0
2022-09-16 11:30:00,127.75,127.96,127.53,127.68,21261.0,115.4737,115.6635,115.2748,115.4104,21261.0
2022-09-16 12:00:00,127.76,127.99,127.52,127.66,38906.0,115.4827,115.6906,115.2658,115.3923,38906.0
2022-09-16 12:30:00,127.62,127.79,127.36,127.75,21252.0,115.3561,115.5098,115.1211,115.4737,21252.0
2022-09-16 13:00:00,127.74,127.74,127.25,127.3,14358.0,115.4646,115.4646,115.0217,115.0669,14358.0
2022-09-16 13:30:00,127.28,127.79,127.23,127.31,27124.0,115.0488,115.5098,115.0036,115.0759,27124.0
2022-09-16 14:00:00,127.31,128.1,127.3,127.93,35816.0,115.0759,115.79,115.0669,115.6364,35816.0
2022-09-16 14:30:00,127.91,128.74,127.83,128.58,28024.0,115.6183,116.3685,115.546,116.2239,28024.0
2022-09-16 15:00:00,128.58,128.96,128.24,128.54,21862.0,116.2239,116.5674,115.9166,116.1877,21862.0
2022-09-16 15:30:00,128.53,129.14,128.35,128.98,115931.0,116.1787,116.7301,116.016,116.5855,115931.0
2022-09-19 09:30:00,127.52,128.49,125.91,125.98,22217.0,115.2658,116.1425,113.8105,113.8737,22217.0
2022-09-19 10:00:00,125.99,126.98,125.64,126.98,11085.0,113.8828,114.7777,113.5664,114.7777,11085.0
2022-09-19 10:30:00,127.03,127.58,126.91,127.05,16770.0,114.8228,115.32,114.7144,114.8409,16770.0
2022-09-19 11:00:00,127.11,127.47,126.96,127.07,16608.0,114.8952,115.2206,114.7596,114.859,16608.0
2022-09-19 11:30:00,127.01,127.97,127.01,127.69,25641.0,114.8048,115.6725,114.8048,115.4194,25641.0
2022-09-19 12:00:00,127.66,127.73,127.06,127.12,21699.0,115.3923,115.4556,114.85,114.9042,21699.0
2022-09-19 12:30:00,127.02,127.41,127.0,127.11,23781.0,114.8138,115.1663,114.7957,114.8952,23781.0
2022-09-19 13:00:00,127.07,127.19,126.52,126.73,28647.0,114.859,114.9675,114.3619,114.5517,28647.0
2022-09-19 13:30:00,126.64,126.8,126.41,126.64,17520.0,114.4703,114.6149,114.2624,114.4703,17520.0
2022-09-19 14:00:00,126.65,126.65,126.21,126.58,22756.0,114.4794,114.4794,114.0816,114.4161,22756.0
2022-09-19 14:30:00,126.57,127.25,126.55,127.19,33315.0,114.4071,115.0217,114.389,114.9675,33315.0
2022-09-19 15:00:00,127.22,128.18,127.21,127.79,36967.0,114.9946,115.8623,114.9855,115.5098,36967.0
2022-09-19 15:30:00,127.78,127.96,127.47,127.92,127751.0,115.5008,115.6635,115.2206,115.6273,127751.0
2022-09-20 09:30:00,126.84,126.99,124.14,124.26,21822.0,114.6511,114.7867,112.2106,112.319,21822.0
2022-09-20 10:00:00,124.21,124.73,123.92,124.48,25318.0,112.2738,112.7439,112.0117,112.5179,25318.0
2022-09-20 10:30:00,124.48,125.28,124.44,125.08,11741.0,112.5179,113.241,112.4817,113.0602,11741.0
2022-09-20 11:00:00,125.07,125.2,124.33,124.34,16875.0,113.0512,113.1687,112.3823,112.3913,16875.0
2022-09-20 11:30:00,124.25,124.55,123.96,124.52,47066.0,112.31,112.5812,112.0479,112.554,47066.0
2022-09-20 12:00:00,124.64,125.13,124.59,124.86,12799.0,112.6625,113.1054,112.6173,112.8614,12799.0
2022-09-20 12:30:00,124.81,124.81,124.14,124.24,23841.0,112.8162,112.8162,112.2106,112.301,23841.0
2022-09-20 13:00:00,124.14,124.21,123.85,123.87,17705.0,112.2106,112.2738,111.9484,111.9665,17705.0
2022-09-20 13:30:00,123.83,123.92,122.8,122.86,23918.0,111.9304,112.0117,110.9993,111.0536,23918.0
2022-09-20 14:00:00,122.9,124.0,122.8,123.97,32539.0,111.0897,112.084,110.9993,112.0569,32539.0
2022-09-20 14:30:00,123.91,124.24,123.31,124.14,20155.0,112.0027,112.301,111.4603,112.2106,20155.0
2022-09-20 15:00:00,124.19,124.45,123.93,124.28,28637.0,112.2558,112.4908,112.0207,112.3371,28637.0
2022-09-20 15:30:00,124.28,124.69,124.0,124.16,129250.0,112.3371,112.7077,112.084,112.2286,129250.0
2022-09-21 09:30:00,124.76,125.42,124.56,125.1,39104.0,112.771,113.3676,112.5902,113.0783,39104.0
2022-09-21 10:00:00,125.08,125.49,124.99,125.24,10846.0,113.0602,113.4308,112.9789,113.2049,10846.0
2022-09-21 10:30:00,125.21,125.34,124.81,124.88,8461.0,113.1777,113.2953,112.8162,112.8795,8461.0
2022-09-21 11:00:00,124.89,124.89,124.52,124.57,8752.0,112.8885,112.8885,112.554,112.5992,8752.0
2022-09-21 11:30:00,124.73,124.9,124.67,124.83,6295.0,112.7439,112.8975,112.6896,112.8343,6295.0
2022-09-21 12:00:00,124.78,125.04,124.78,125.04,2266.0,112.7891,113.0241,112.7891,113.0241,2266.0
2022-09-21 12:30:00,125.15,125.3,125.09,125.23,11663.0,113.1235,113.2591,113.0693,113.1958,11663.0
2022-09-21 13:00:00,125.21,125.64,125.15,125.43,17840.0,113.1777,113.5664,113.1235,113.3766,17840.0
2022-09-21 13:30:00,125.43,125.77,125.39,125.75,24204.0,113.3766,113.6839,113.3404,113.6659,24204.0
2022-09-21 14:00:00,125.7,125.73,123.5,123.83,24405.0,113.6207,113.6478,111.6321,111.9304,24405.0
2022-09-21 14:30:00,123.86,125.87,123.61,125.33,34305.0,111.9575,113.7743,111.7315,113.2862,34305.0
2022-09-21 15:00:00,125.37,125.66,123.55,123.58,21747.0,113.3224,113.5845,111.6773,111.7044,21747.0
2022-09-21 15:30:00,123.6,123.75,122.48,122.48,87953.0,111.7225,111.858,110.7101,110.7101,87953.0
2022-09-22 09:30:00,122.29,122.32,120.92,121.32,28496.0,110.5383,110.5655,109.3,109.6616,28496.0
2022-09-22 10:00:00,121.4,122.08,121.1,121.87,24012.0,109.7339,110.3485,109.4627,110.1587,24012.0
2022-09-22 10:30:00,121.98,122.04,121.44,121.5,24513.0,110.2581,110.3124,109.77,109.8243,24513.0
2022-09-22 11:00:00,121.53,121.95,121.3,121.95,15550.0,109.8514,110.231,109.6435,110.231,15550.0
2022-09-22 11:30:00,121.91,122.03,121.16,121.22,17619.0,110.1949,110.3033,109.5169,109.5712,17619.0
2022-09-22 12:00:00,121.22,121.96,121.19,121.84,39262.0,109.5712,110.2401,109.5441,110.1316,39262.0
2022-09-22 12:30:00,121.75,122.54,121.75,122.35,18301.0,110.0502,110.7643,110.0502,110.5926,18301.0
2022-09-22 13:00:00,122.39,122.72,122.07,122.72,51208.0,110.6287,110.927,110.3395,110.927,51208.0
2022-09-22 13:30:00,122.7,122.97,122.44,122.95,21952.0,110.9089,111.153,110.6739,111.1349,21952.0
2022-09-22 14:00:00,122.93,123.08,122.56,122.65,30759.0,111.1168,111.2524,110.7824,110.8637,30759.0
2022-09-22 14:30:00,122.68,123.04,122.51,122.92,23101.0,110.8909,111.2163,110.7372,111.1078,23101.0
2022-09-22 15:00:00,122.91,123.33,122.67,122.89,52454.0,111.0988,111.4784,110.8818,111.0807,52454.0
2022-09-22 15:30:00,122.91,123.36,122.7,122.77,150229.0,111.0988,111.5055,110.9089,110.9722,150229.0
2022-09-23 09:30:00,121.93,124.35,121.67,123.77,38854.0,110.2129,112.4004,109.9779,111.8761,38854.0
2022-09-23 10:00:00,123.93,125.03,123.81,124.64,25040.0,112.0207,113.015,111.9123,112.6625,25040.0
2022-09-23 10:30:00,124.6,124.73,122.78,123.02,79341.0,112.6264,112.7439,110.9813,111.1982,79341.0
2022-09-23 11:00:00,122.99,123.5,122.64,123.35,29842.0,111.1711,111.6321,110.8547,111.4965,29842.0
2022-09-23 11:30:00,123.38,123.97,123.37,123.47,35857.0,111.5236,112.0569,111.5146,111.605,35857.0
2022-09-23 12:00:00,123.54,123.58,122.4,122.41,16839.0,111.6682,111.7044,110.6378,110.6468,16839.0
2022-09-23 12:30:00,122.47,122.58,122.01,122.56,21657.0,110.701,110.8005,110.2853,110.7824,21657.0
2022-09-23 13:00:00,122.54,123.0,122.4,122.5,22153.0,110.7643,111.1801,110.6378,110.7282,22153.0
2022-09-23 13:30:00,122.52,122.66,122.38,122.48,27286.0,110.7462,110.8728,110.6197,110.7101,27286.0
2022-09-23 14:00:00,122.46,122.75,121.54,121.99,33549.0,110.692,110.9541,109.8604,110.2672,33549.0
2022-09-23 14:30:00,122.01,122.13,121.18,121.31,40678.0,110.2853,110.3937,109.535,109.6525,40678.0
2022-09-23 15:00:00,121.35,122.24,121.31,122.22,37476.0,109.6887,110.4931,109.6525,110.4751,37476.0
2022-09-23 15:30:00,122.24,122.4,121.7,121.95,142700.0,110.4931,110.6378,110.005,110.231,142700.0
2022-09-26 09:30:00,121.27,121.27,118.08,119.64,73592.0,109.6164,109.6164,106.7329,108.143,73592.0
2022-09-26 10:00:00,119.63,121.45,119.59,121.45,46352.0,108.134,109.7791,108.0978,109.7791,46352.0
2022-09-26 10:30:00,121.45,121.45,120.56,120.97,19485.0,109.7791,109.7791,108.9746,109.3452,19485.0
2022-09-26 11:00:00,120.87,120.95,119.8,119.86,14451.0,109.2548,109.3271,108.2876,108.3419,14451.0
2022-09-26 11:30:00,119.92,120.01,119.01,119.47,17072.0,108.3961,108.4774,107.5735,107.9893,17072.0
2022-09-26 12:00:00,119.34,119.34,118.66,118.82,10769.0,107.8718,107.8718,107.2572,107.4018,10769.0
2022-09-26 12:30:00,118.63,119.28,118.4,119.26,21002.0,107.2301,107.8176,107.0222,107.7995,21002.0
2022-09-26 13:00:00,119.22,119.35,118.29,118.46,20790.0,107.7634,107.8809,106.9227,107.0764,20790.0
2022-09-26 13:30:00,118.35,118.62,118.14,118.19,22513.0,106.977,107.221,106.7871,106.8323,22513.0
2022-09-26 14:00:00,118.14,118.62,118.11,118.12,14597.0,106.7871,107.221,106.76,106.7691,14597.0
2022-09-26 14:30:00,118.12,119.25,118.06,119.02,36725.0,106.7691,107.7905,106.7148,107.5826,36725.0
2022-09-26 15:00:00,119.16,119.97,119.07,119.72,26074.0,107.7091,108.4413,107.6278,108.2153,26074.0
2022-09-26 15:30:00,119.71,119.71,118.58,118.73,155492.0,108.2063,108.2063,107.1849,107.3204,155492.0
2022-09-27 09:30:00,119.56,120.49,119.03,119.65,39119.0,108.0707,108.9113,107.5916,108.152,39119.0
2022-09-27 10:00:00,119.46,119.46,118.22,118.34,15159.0,107.9803,107.9803,106.8595,106.9679,15159.0
2022-09-27 10:30:00,118.29,119.52,118.29,118.97,45777.0,106.9227,108.0345,106.9227,107.5374,45777.0
2022-09-27 11:00:00,118.89,118.9,118.05,118.14,12031.0,107.4651,107.4741,106.7058,106.7871,12031.0
2022-09-27 11:30:00,118.32,118.66,118.26,118.4,11606.0,106.9498,107.2572,106.8956,107.0222,11606.0
2022-09-27 12:00:00,118.35,118.46,117.66,118.08,20298.0,106.977,107.0764,106.3533,106.7329,20298.0
2022-09-27 12:30:00,118.01,118.19,117.26,117.85,17876.0,106.6696,106.8323,105.9917,106.525,17876.0
2022-09-27 13:00:00,117.76,117.92,117.49,117.61,17579.0,106.4437,106.5883,106.1996,106.3081,17579.0
2022-09-27 13:30:00,117.62,117.85,117.13,117.29,23037.0,106.3171,106.525,105.8742,106.0188,23037.0
2022-09-27 14:00:00,117.3,117.49,117.04,117.45,18659.0,106.0279,106.1996,105.7929,106.1635,18659.0
2022-09-27 14:30:00,117.39,118.2,117.3,118.02,30176.0,106.1092,106.8414,106.0279,106.6787,30176.0
2022-09-27 15:00:00,118.0,118.12,117.73,117.74,21157.0,106.6606,106.7691,106.4165,106.4256,21157.0
2022-09-27 15:30:00,117.71,117.76,117.24,117.35,77203.0,106.3985,106.4437,105.9736,106.0731,77203.0
2022-09-28 09:30:00,118.83,119.32,117.22,118.25,22860.0,107.4108,107.8538,105.9556,106.8866,22860.0
2022-09-28 10:00:00,118.3,119.01,118.24,119.01,49130.0,106.9318,107.5735,106.8775,107.5735,49130.0
2022-09-28 10:30:00,119.03,119.53,118.6,118.84,24954.0,107.5916,108.0436,107.2029,107.4199,24954.0
2022-09-28 11:00:00,118.8,119.37,118.52,119.23,32949.0,107.3837,107.8989,107.1306,107.7724,32949.0
2022-09-28 11:30:00,119.18,119.3,118.78,119.19,16214.0,107.7272,107.8357,107.3656,107.7362,16214.0
2022-09-28 12:00:00,119.22,119.66,119.0,119.23,17904.0,107.7634,108.1611,107.5645,107.7724,17904.0
2022-09-28 12:30:00,119.26,120.05,119.26,120.05,13248.0,107.7995,108.5136,107.7995,108.5136,13248.0
2022-09-28 13:00:00,119.93,120.45,119.73,119.89,12376.0,108.4051,108.8752,108.2244,108.369,12376.0
2022-09-28 13:30:00,119.88,120.01,119.51,119.86,13464.0,108.3599,108.4774,108.0255,108.3419,13464.0
2022-09-28 14:00:00,119.86,119.86,119.17,119.31,30351.0,108.3419,108.3419,107.7182,107.8447,30351.0
2022-09-28 14:30:00,119.34,120.06,119.34,120.01,43593.0,107.8718,108.5226,107.8718,108.4774,43593.0
2022-09-28 15:00:00,119.98,120.45,119.98,120.35,53726.0,108.4503,108.8752,108.4503,108.7848,53726.0
2022-09-28 15:30:00,120.35,120.82,120.34,120.36,104366.0,108.7848,109.2096,108.7757,108.7938,104366.0
2022-09-29 09:30:00,118.75,118.97,117.37,117.78,29521.0,108.192,108.3924,106.9347,107.3082,29521.0
2022-09-29 10:00:00,117.52,117.52,116.77,117.01,22755.0,107.0714,107.0714,106.388,106.6067,22755.0
2022-09-29 10:30:00,117.04,118.59,116.87,118.4,39326.0,106.634,108.0462,106.4792,107.8731,39326.0
2022-09-29 11:00:00,118.39,119.03,118.34,118.75,22652.0,107.864,108.4471,107.8185,108.192,22652.0
2022-09-29 11:30:00,118.83,119.39,118.68,119.25,13217.0,108.2649,108.7751,108.1282,108.6476,13217.0
2022-09-29 12:00:00,119.21,119.32,118.81,119.19,13920.0,108.6111,108.7113,108.2467,108.5929,13920.0
2022-09-29 12:30:00,119.16,119.2,118.43,118.5,23506.0,108.5656,108.602,107.9005,107.9642,23506.0
2022-09-29 13:00:00,118.47,118.47,117.94,118.14,10063.0,107.9369,107.9369,107.454,107.6362,10063.0
2022-09-29 13:30:00,118.11,118.3,118.08,118.22,8214.0,107.6089,107.782,107.5816,107.7091,8214.0
2022-09-29 14:00:00,118.22,118.24,117.82,118.01,19303.0,107.7091,107.7273,107.3447,107.5178,19303.0
2022-09-29 14:30:00,118.04,118.18,117.83,117.91,26326.0,107.5451,107.6727,107.3538,107.4267,26326.0
2022-09-29 15:00:00,117.88,118.51,117.62,118.18,31278.0,107.3994,107.9733,107.1625,107.6727,31278.0
2022-09-29 15:30:00,118.16,118.82,118.16,118.25,103234.0,107.6545,108.2558,107.6545,107.7365,103234.0
2022-09-30 09:30:00,119.5,119.74,118.57,119.23,25669.0,108.8753,109.094,108.028,108.6293,25669.0
2022-09-30 10:00:00,119.18,119.18,118.5,118.72,18786.0,108.5838,108.5838,107.9642,108.1647,18786.0
2022-09-30 10:30:00,118.7,119.41,118.69,118.95,16753.0,108.1465,108.7933,108.1373,108.3742,16753.0
2022-09-30 11:00:00,118.69,119.9,118.51,119.78,16658.0,108.1373,109.2398,107.9733,109.1304,16658.0
2022-09-30 11:30:00,119.71,119.76,119.04,119.3,13247.0,109.0667,109.1122,108.4562,108.6931,13247.0
2022-09-30 12:00:00,119.31,119.31,118.89,119.05,19607.0,108.7022,108.7022,108.3196,108.4653,19607.0
2022-09-30 12:30:00,119.02,119.33,118.89,118.95,31031.0,108.438,108.7204,108.3196,108.3742,31031.0
2022-09-30 13:00:00,118.92,118.93,118.5,118.79,40756.0,108.3469,108.356,107.9642,108.2284,40756.0
2022-09-30 13:30:00,118.79,118.88,118.33,118.4,33269.0,108.2284,108.3104,107.8093,107.8731,33269.0
2022-09-30 14:00:00,118.37,119.67,118.37,119.29,69621.0,107.8458,109.0302,107.8458,108.684,69621.0
2022-09-30 14:30:00,119.31,119.74,119.17,119.47,44712.0,108.7022,109.094,108.5747,108.848,44712.0
2022-09-30 15:00:00,119.42,119.73,119.19,119.54,34284.0,108.8024,109.0849,108.5929,108.9118,34284.0
2022-09-30 15:30:00,119.55,120.12,119.28,119.5,156688.0,108.9209,109.4402,108.6749,108.8753,156688.0
2022-10-03 09:30:00,121.29,121.29,120.01,120.46,20211.0,110.5062,110.5062,109.34,109.75,20211.0
2022-10-03 10:00:00,120.6,121.9,120.6,121.9,26457.0,109.8775,111.0619,109.8775,111.0619,26457.0
2022-10-03 10:30:00,121.88,122.26,121.44,121.9,17474.0,111.0437,111.3899,110.6428,111.0619,17474.0
2022-10-03 11:00:00,121.93,122.39,121.88,122.09,16655.0,111.0893,111.5084,111.0437,111.235,16655.0
2022-10-03 11:30:00,122.18,122.32,121.66,121.81,31876.0,111.317,111.4446,110.8433,110.9799,31876.0
2022-10-03 12:00:00,121.81,122.01,121.33,121.48,31856.0,110.9799,111.1622,110.5426,110.6793,31856.0
2022-10-03 12:30:00,121.49,121.94,121.41,121.9,49094.0,110.6884,111.0984,110.6155,111.0619,49094.0
2022-10-03 13:00:00,121.9,122.75,121.8,122.73,41333.0,111.0619,111.8364,110.9708,111.8181,41333.0
2022-10-03 13:30:00,122.77,123.12,122.54,122.77,43731.0,111.8546,112.1735,111.645,111.8546,43731.0
2022-10-03 14:00:00,122.78,123.23,122.73,123.18,43182.0,111.8637,112.2737,111.8181,112.2281,43182.0
2022-10-03 14:30:00,123.16,123.43,122.72,122.98,95238.0,112.2099,112.4559,111.809,112.0459,95238.0
2022-10-03 15:00:00,122.99,122.99,122.23,122.9,67113.0,112.055,112.055,111.3626,111.973,67113.0
2022-10-03 15:30:00,122.88,122.9,121.96,122.16,152886.0,111.9548,111.973,111.1166,111.2988,152886.0
2022-10-04 09:30:00,122.84,123.9,122.77,123.9,18739.0,111.9184,112.8841,111.8546,112.8841,18739.0
2022-10-04 10:00:00,123.87,124.33,123.8,123.92,35409.0,112.8568,113.2759,112.793,112.9023,35409.0
2022-10-04 10:30:00,123.88,124.15,123.43,123.68,37105.0,112.8659,113.1119,112.4559,112.6837,37105.0
2022-10-04 11:00:00,123.68,123.7,122.77,122.99,33448.0,112.6837,112.7019,111.8546,112.055,33448.0
2022-10-04 11:30:00,123.05,123.3,122.88,123.07,49988.0,112.1097,112.3375,111.9548,112.1279,49988.0
2022-10-04 12:00:00,123.09,123.37,122.82,122.84,30417.0,112.1461,112.4012,111.9001,111.9184,30417.0
2022-10-04 12:30:00,122.8,123.22,122.8,123.13,25016.0,111.8819,112.2646,111.8819,112.1826,25016.0
2022-10-04 13:00:00,123.11,123.11,122.11,122.29,19484.0,112.1644,112.1644,111.2533,111.4173,19484.0
2022-10-04 13:30:00,122.28,122.73,122.09,122.55,13124.0,111.4082,111.8181,111.235,111.6541,13124.0
2022-10-04 14:00:00,122.6,122.93,122.5,122.6,48248.0,111.6997,112.0004,111.6086,111.6997,48248.0
2022-10-04 14:30:00,122.62,122.96,122.51,122.79,45785.0,111.7179,112.0277,111.6177,111.8728,45785.0
2022-10-04 15:00:00,122.72,122.73,122.08,122.57,21884.0,111.809,111.8181,111.2259,111.6724,21884.0
2022-10-04 15:30:00,122.52,123.24,122.41,123.18,92264.0,111.6268,112.2828,111.5266,112.2281,92264.0
2022-10-05 09:30:00,121.56,122.15,120.04,120.59,16612.0,110.7522,111.2897,109.3673,109.8684,16612.0
2022-10-05 10:00:00,120.38,120.76,118.74,119.07,25315.0,109.6771,110.0233,108.1829,108.4836,25315.0
2022-10-05 10:30:00,118.98,119.75,118.64,118.91,23696.0,108.4016,109.1031,108.0918,108.3378,23696.0
2022-10-05 11:00:00,118.95,119.25,118.67,118.86,9072.0,108.3742,108.6476,108.1191,108.2922,9072.0
2022-10-05 11:30:00,118.87,118.99,118.67,118.76,16438.0,108.3013,108.4107,108.1191,108.2011,16438.0
2022-10-05 12:00:00,118.66,119.72,118.52,119.48,30632.0,108.11,109.0758,107.9825,108.8571,30632.0
2022-10-05 12:30:00,119.54,119.54,118.91,118.91,9027.0,108.9118,108.9118,108.3378,108.3378,9027.0
2022-10-05 13:00:00,118.87,119.51,118.83,119.13,17241.0,108.3013,108.8844,108.2649,108.5382,17241.0
2022-10-05 13:30:00,119.16,119.44,118.95,118.95,13405.0,108.5656,108.8207,108.3742,108.3742,13405.0
2022-10-05 14:00:00,119.02,119.95,118.97,119.88,26434.0,108.438,109.2853,108.3924,109.2215,26434.0
2022-10-05 14:30:00,119.88,120.01,119.71,119.75,15579.0,109.2215,109.34,109.0667,109.1031,15579.0
2022-10-05 15:00:00,119.8,120.62,119.8,120.25,41469.0,109.1487,109.8957,109.1487,109.5586,41469.0
2022-10-05 15:30:00,120.25,120.36,119.25,119.51,121057.0,109.5586,109.6589,108.6476,108.8844,121057.0
2022-10-06 09:30:00,119.17,119.99,117.9,118.14,26666.0,108.5747,109.3218,107.4176,107.6362,26666.0
2022-10-06 10:00:00,117.98,118.64,117.73,117.89,12814.0,107.4905,108.0918,107.2627,107.4085,12814.0
2022-10-06 10:30:00,117.95,118.44,117.37,118.44,17741.0,107.4631,107.9096,106.9347,107.9096,17741.0
2022-10-06 11:00:00,118.36,118.41,117.59,117.98,19059.0,107.8367,107.8822,107.1351,107.4905,19059.0
2022-10-06 11:30:00,117.91,117.97,117.31,117.36,20024.0,107.4267,107.4814,106.88,106.9256,20024.0
2022-10-06 12:00:00,117.3,117.51,116.73,117.28,15452.0,106.8709,107.0623,106.3516,106.8527,15452.0
2022-10-06 12:30:00,117.25,117.6,117.18,117.48,13303.0,106.8254,107.1443,106.7616,107.0349,13303.0
2022-10-06 13:00:00,117.55,117.66,117.14,117.31,16227.0,107.0987,107.1989,106.7251,106.88,16227.0
2022-10-06 13:30:00,117.31,117.31,116.99,117.16,12774.0,106.88,106.88,106.5885,106.7434,12774.0
2022-10-06 14:00:00,117.06,117.07,116.7,116.92,48033.0,106.6523,106.6614,106.3243,106.5247,48033.0
2022-10-06 14:30:00,116.92,117.24,116.45,116.66,29898.0,106.5247,106.8163,106.0965,106.2878,29898.0
2022-10-06 15:00:00,116.65,116.93,116.34,116.93,32668.0,106.2787,106.5338,105.9963,106.5338,32668.0
2022-10-06 15:30:00,116.94,117.01,116.27,116.38,139449.0,106.5429,106.6067,105.9325,106.0327,139449.0
2022-10-07 09:30:00,115.19,115.65,113.74,114.19,18059.0,104.9485,105.3676,103.6274,104.0374,18059.0
2022-10-07 10:00:00,114.13,114.42,113.71,114.21,10666.0,103.9828,104.247,103.6001,104.0557,10666.0
2022-10-07 10:30:00,114.15,114.15,113.35,113.36,22198.0,104.001,104.001,103.2721,103.2812,22198.0
2022-10-07 11:00:00,113.41,113.8,113.31,113.34,18981.0,103.3268,103.6821,103.2357,103.263,18981.0
2022-10-07 11:30:00,113.3,113.39,113.03,113.26,32316.0,103.2266,103.3086,102.9806,103.1901,32316.0
2022-10-07 12:00:00,113.24,113.39,113.01,113.03,34910.0,103.1719,103.3086,102.9623,102.9806,34910.0
2022-10-07 12:30:00,113.06,113.14,112.64,112.75,26552.0,103.0079,103.0808,102.6252,102.7255,26552.0
2022-10-07 13:00:00,112.73,113.44,112.73,113.44,18629.0,102.7072,103.3541,102.7072,103.3541,18629.0
2022-10-07 13:30:00,113.4,113.4,113.0,113.14,10875.0,103.3177,103.3177,102.9532,103.0808,10875.0
2022-10-07 14:00:00,113.09,113.49,113.08,113.25,23426.0,103.0352,103.3997,103.0261,103.181,23426.0
2022-10-07 14:30:00,113.25,113.26,112.76,112.82,14057.0,103.181,103.1901,102.7346,102.7892,14057.0
2022-10-07 15:00:00,112.81,113.02,112.47,112.56,56141.0,102.7801,102.9715,102.4704,102.5524,56141.0
2022-10-07 15:30:00,112.52,113.2,112.4,113.01,149221.0,102.5159,103.1355,102.4066,102.9623,149221.0
2022-10-10 09:30:00,113.5,114.24,112.77,113.24,21080.0,103.4088,104.083,102.7437,103.1719,21080.0
2022-10-10 10:00:00,113.27,113.31,112.65,113.31,25799.0,103.1992,103.2357,102.6344,103.2357,25799.0
2022-10-10 10:30:00,113.28,113.36,112.36,112.51,12962.0,103.2083,103.2812,102.3701,102.5068,12962.0
2022-10-10 11:00:00,112.46,112.6,112.11,112.4,15862.0,102.4612,102.5888,102.1424,102.4066,15862.0
2022-10-10 11:30:00,112.35,112.9,112.3,112.61,19749.0,102.361,102.8621,102.3155,102.5979,19749.0
2022-10-10 12:00:00,112.56,112.65,112.2,112.2,11559.0,102.5524,102.6344,102.2244,102.2244,11559.0
2022-10-10 12:30:00,112.21,112.4,112.02,112.2,9800.0,102.2335,102.4066,102.0604,102.2244,9800.0
2022-10-10 13:00:00,112.15,112.39,112.09,112.32,9727.0,102.1788,102.3975,102.1241,102.3337,9727.0
2022-10-10 13:30:00,112.36,112.85,112.25,112.57,11576.0,102.3701,102.8166,102.2699,102.5615,11576.0
2022-10-10 14:00:00,112.66,112.66,112.11,112.17,13909.0,102.6435,102.6435,102.1424,102.197,13909.0
2022-10-10 14:30:00,112.13,112.36,111.91,111.94,14602.0,102.1606,102.3701,101.9601,101.9875,14602.0
2022-10-10 15:00:00,111.85,112.28,111.66,111.98,37005.0,101.9055,102.2972,101.7324,102.0239,37005.0
2022-10-10 15:30:00,111.94,112.51,111.86,112.0,154439.0,101.9875,102.5068,101.9146,102.0421,154439.0
2022-10-11 09:30:00,111.67,112.25,111.24,111.82,44856.0,101.7415,102.2699,101.3497,101.8781,44856.0
2022-10-11 10:00:00,111.79,112.63,111.47,112.25,48679.0,101.8508,102.6161,101.5593,102.2699,48679.0
2022-10-11 10:30:00,112.18,113.6,112.15,113.35,18984.0,102.2061,103.4999,102.1788,103.2721,18984.0
2022-10-11 11:00:00,113.31,113.54,113.04,113.34,19933.0,103.2357,103.4452,102.9897,103.263,19933.0
2022-10-11 11:30:00,113.42,114.04,113.27,113.69,12824.0,103.3359,103.9008,103.1992,103.5819,12824.0
2022-10-11 12:00:00,113.71,113.86,113.42,113.54,17473.0,103.6001,103.7368,103.3359,103.4452,17473.0
2022-10-11 12:30:00,113.59,113.71,113.2,113.33,17919.0,103.4908,103.6001,103.1355,103.2539,17919.0
2022-10-11 13:00:00,113.38,113.4,112.95,113.09,21020.0,103.2994,103.3177,102.9077,103.0352,21020.0
2022-10-11 13:30:00,113.14,113.35,112.97,113.29,12765.0,103.0808,103.2721,102.9259,103.2175,12765.0
2022-10-11 14:00:00,113.31,113.8,113.17,113.8,12332.0,103.2357,103.6821,103.1081,103.6821,12332.0
2022-10-11 14:30:00,113.81,113.98,112.7,112.72,18802.0,103.6912,103.8461,102.6799,102.6981,18802.0
2022-10-11 15:00:00,112.61,113.1,112.47,112.93,23070.0,102.5979,103.0443,102.4704,102.8895,23070.0
2022-10-11 15:30:00,112.98,113.53,112.73,113.44,103137.0,102.935,103.4361,102.7072,103.3541,103137.0
2022-10-12 09:30:00,112.98,112.98,111.97,111.97,20394.0,102.935,102.935,102.0148,102.0148,20394.0
2022-10-12 10:00:00,111.93,111.97,110.84,111.64,10898.0,101.9784,102.0148,100.9853,101.7142,10898.0
2022-10-12 10:30:00,111.61,112.34,111.58,112.23,8439.0,101.6868,102.3519,101.6595,102.2517,8439.0
2022-10-12 11:00:00,112.24,112.42,112.06,112.08,7301.0,102.2608,102.4248,102.0968,102.115,7301.0
2022-10-12 11:30:00,112.08,112.15,111.83,111.96,12203.0,102.115,102.1788,101.8873,102.0057,12203.0
2022-10-12 12:00:00,111.93,112.32,111.71,111.72,9382.0,101.9784,102.3337,101.7779,101.787,9382.0
2022-10-12 12:30:00,111.82,112.19,111.82,112.13,12799.0,101.8781,102.2153,101.8781,102.1606,12799.0
2022-10-12 13:00:00,112.16,112.18,112.0,112.04,5448.0,102.1879,102.2061,102.0421,102.0786,5448.0
2022-10-12 13:30:00,111.98,112.0,111.76,111.83,6207.0,102.0239,102.0421,101.8235,101.8873,6207.0
2022-10-12 14:00:00,112.04,112.68,111.79,112.64,9106.0,102.0786,102.6617,101.8508,102.6252,9106.0
2022-10-12 14:30:00,112.69,112.8,112.25,112.34,10834.0,102.6708,102.771,102.2699,102.3519,10834.0
2022-10-12 15:00:00,112.35,112.62,112.23,112.47,13906.0,102.361,102.607,102.2517,102.4704,13906.0
2022-10-12 15:30:00,112.54,112.79,112.1,112.1,87180.0,102.5341,102.7619,102.1333,102.1333,87180.0
2022-10-13 09:30:00,110.5,110.85,109.66,110.47,23286.0,100.6755,100.9944,99.9102,100.6482,23286.0
2022-10-13 10:00:00,110.39,111.55,110.39,110.77,14714.0,100.5753,101.6322,100.5753,100.9215,14714.0
2022-10-13 10:30:00,110.75,111.09,110.38,110.51,21461.0,100.9033,101.2131,100.5662,100.6846,21461.0
2022-10-13 11:00:00,110.4,112.07,110.4,111.78,18365.0,100.5844,102.1059,100.5844,101.8417,18365.0
2022-10-13 11:30:00,111.77,113.41,111.74,112.78,13866.0,101.8326,103.3268,101.8053,102.7528,13866.0
2022-10-13 12:00:00,112.94,113.22,112.56,112.73,8479.0,102.8986,103.1537,102.5524,102.7072,8479.0
2022-10-13 12:30:00,112.71,113.68,112.71,113.44,11922.0,102.689,103.5728,102.689,103.3541,11922.0
2022-10-13 13:00:00,113.45,113.96,113.3,113.78,12206.0,103.3632,103.8279,103.2266,103.6639,12206.0
2022-10-13 13:30:00,113.81,114.39,113.81,114.25,29331.0,103.6912,104.2197,103.6912,104.0921,29331.0
2022-10-13 14:00:00,114.18,114.4,113.87,113.87,8307.0,104.0283,104.2288,103.7459,103.7459,8307.0
2022-10-13 14:30:00,114.0,114.77,113.87,114.59,43581.0,103.8643,104.5659,103.7459,104.4019,43581.0
2022-10-13 15:00:00,114.57,114.85,114.32,114.32,12936.0,104.3836,104.6388,104.1559,104.1559,12936.0
2022-10-13 15:30:00,114.31,114.75,114.0,114.4,73754.0,104.1468,104.5476,103.8643,104.2288,73754.0
2022-10-14 09:30:00,115.72,115.93,115.13,115.67,18356.0,105.4314,105.6227,104.8939,105.3858,18356.0
2022-10-14 10:00:00,115.38,115.38,112.87,113.17,14149.0,105.1216,105.1216,102.8348,103.1081,14149.0
2022-10-14 10:30:00,113.18,113.77,112.95,112.95,18853.0,103.1172,103.6548,102.9077,102.9077,18853.0
2022-10-14 11:00:00,112.94,113.06,112.05,112.28,12682.0,102.8986,103.0079,102.0877,102.2972,12682.0
2022-10-14 11:30:00,112.01,112.09,111.11,111.11,7695.0,102.0513,102.1241,101.2313,101.2313,7695.0
2022-10-14 12:00:00,111.06,111.43,110.85,111.34,18638.0,101.1857,101.5228,100.9944,101.4408,18638.0
2022-10-14 12:30:00,111.4,111.81,111.26,111.54,15322.0,101.4955,101.869,101.3679,101.623,15322.0
2022-10-14 13:00:00,111.54,111.71,111.31,111.37,9314.0,101.623,101.7779,101.4135,101.4682,9314.0
2022-10-14 13:30:00,111.43,111.57,111.15,111.57,17659.0,101.5228,101.6504,101.2677,101.6504,17659.0
2022-10-14 14:00:00,111.54,112.06,111.5,112.05,20036.0,101.623,102.0968,101.5866,102.0877,20036.0
2022-10-14 14:30:00,111.99,111.99,110.92,111.04,41656.0,102.033,102.033,101.0582,101.1675,41656.0
2022-10-14 15:00:00,111.06,111.27,110.45,111.09,21262.0,101.1857,101.377,100.63,101.2131,21262.0
2022-10-14 15:30:00,111.1,111.2,110.57,110.72,79254.0,101.2222,101.3133,100.7393,100.8759,79254.0
2022-10-17 09:30:00,112.98,114.97,112.36,114.38,28561.0,102.935,104.7481,102.3701,104.2105,28561.0
2022-10-17 10:00:00,114.42,115.21,114.3,114.68,11051.0,104.247,104.9667,104.1377,104.4839,11051.0
2022-10-17 10:30:00,114.67,115.05,114.41,114.61,33683.0,104.4748,104.821,104.2379,104.4201,33683.0
2022-10-17 11:00:00,114.61,115.04,114.54,115.02,28921.0,104.4201,104.8119,104.3563,104.7936,28921.0
2022-10-17 11:30:00,115.01,115.36,114.9,114.96,11302.0,104.7845,105.1034,104.6843,104.739,11302.0
2022-10-17 12:00:00,115.02,115.21,114.77,114.86,7017.0,104.7936,104.9667,104.5659,104.6479,7017.0
2022-10-17 12:30:00,114.81,114.93,114.5,114.64,6609.0,104.6023,104.7116,104.3199,104.4474,6609.0
2022-10-17 13:00:00,114.61,114.78,114.49,114.71,8147.0,104.4201,104.575,104.3108,104.5112,8147.0
2022-10-17 13:30:00,114.83,115.32,114.81,115.3,21053.0,104.6205,105.067,104.6023,105.0487,21053.0
2022-10-17 14:00:00,115.35,115.45,114.9,115.03,30100.0,105.0943,105.1854,104.6843,104.8027,30100.0
2022-10-17 14:30:00,115.03,115.15,114.85,115.06,36065.0,104.8027,104.9121,104.6388,104.8301,36065.0
2022-10-17 15:00:00,115.04,115.31,114.94,115.13,55294.0,104.8119,105.0579,104.7208,104.8939,55294.0
2022-10-17 15:30:00,115.16,115.76,115.15,115.44,101176.0,104.9212,105.4678,104.9121,105.1763,101176.0
2022-10-18 09:30:00,116.78,117.44,116.71,116.74,15140.0,106.3972,106.9985,106.3334,106.3607,15140.0
2022-10-18 10:00:00,116.87,118.46,116.6,116.7,18337.0,106.4792,107.9278,106.2332,106.3243,18337.0
2022-10-18 10:30:00,116.9,117.0,116.11,116.36,13934.0,106.5065,106.5976,105.7867,106.0145,13934.0
2022-10-18 11:00:00,115.97,116.08,115.5,115.7,14430.0,105.6592,105.7594,105.231,105.4132,14430.0
2022-10-18 11:30:00,115.77,116.0,115.42,115.99,17607.0,105.477,105.6865,105.1581,105.6774,17607.0
2022-10-18 12:00:00,116.08,116.4,115.9,116.08,11829.0,105.7594,106.0509,105.5954,105.7594,11829.0
2022-10-18 12:30:00,115.98,116.48,115.92,116.31,6867.0,105.6683,106.1238,105.6136,105.9689,6867.0
2022-10-18 13:00:00,116.2,116.55,115.83,116.51,12225.0,105.8687,106.1876,105.5316,106.1512,12225.0
2022-10-18 13:30:00,116.56,116.85,116.43,116.73,12692.0,106.1967,106.4609,106.0783,106.3516,12692.0
2022-10-18 14:00:00,116.73,116.81,116.36,116.51,10778.0,106.3516,106.4245,106.0145,106.1512,10778.0
2022-10-18 14:30:00,116.46,116.46,115.0,115.73,468197.0,106.1056,106.1056,104.7754,105.4405,468197.0
2022-10-18 15:00:00,115.65,115.86,115.26,115.35,72669.0,105.3676,105.559,105.0123,105.0943,72669.0
2022-10-18 15:30:00,115.33,115.76,115.29,115.42,124739.0,105.0761,105.4678,105.0396,105.1581,124739.0
2022-10-19 09:30:00,114.54,114.54,113.39,113.75,15825.0,104.3563,104.3563,103.3086,103.6366,15825.0
2022-10-19 10:00:00,113.75,114.74,113.74,114.6,10156.0,103.6366,104.5385,103.6274,104.411,10156.0
2022-10-19 10:30:00,114.69,114.69,114.19,114.33,8130.0,104.493,104.493,104.0374,104.165,8130.0
2022-10-19 11:00:00,114.21,114.21,113.25,113.32,7456.0,104.0557,104.0557,103.181,103.2448,7456.0
2022-10-19 11:30:00,113.33,113.67,113.08,113.49,8952.0,103.2539,103.5637,103.0261,103.3997,8952.0
2022-10-19 12:00:00,113.46,113.57,113.13,113.14,11180.0,103.3723,103.4726,103.0717,103.0808,11180.0
2022-10-19 12:30:00,113.09,113.14,112.33,112.46,10865.0,103.0352,103.0808,102.3428,102.4612,10865.0
2022-10-19 13:00:00,112.51,112.56,111.75,112.24,19658.0,102.5068,102.5524,101.8144,102.2608,19658.0
2022-10-19 13:30:00,112.21,112.73,112.21,112.69,7612.0,102.2335,102.7072,102.2335,102.6708,7612.0
2022-10-19 14:00:00,112.64,112.97,112.39,112.93,14659.0,102.6252,102.9259,102.3975,102.8895,14659.0
2022-10-19 14:30:00,112.91,112.96,112.5,112.74,24522.0,102.8712,102.9168,102.4977,102.7164,24522.0
2022-10-19 15:00:00,112.77,113.3,112.62,112.89,50497.0,102.7437,103.2266,102.607,102.853,50497.0
2022-10-19 15:30:00,112.84,112.93,112.52,112.77,73674.0,102.8075,102.8895,102.5159,102.7437,73674.0
2022-10-20 09:30:00,113.33,113.88,112.48,113.88,16741.0,103.2539,103.755,102.4795,103.755,16741.0
2022-10-20 10:00:00,113.89,114.42,113.79,114.0,12336.0,103.7641,104.247,103.673,103.8643,12336.0
2022-10-20 10:30:00,114.08,114.08,113.65,113.77,9944.0,103.9372,103.9372,103.5454,103.6548,9944.0
2022-10-20 11:00:00,113.86,113.87,112.87,112.9,18645.0,103.7368,103.7459,102.8348,102.8621,18645.0
2022-10-20 11:30:00,112.89,113.09,112.16,112.22,38989.0,102.853,103.0352,102.1879,102.2426,38989.0
2022-10-20 12:00:00,112.28,112.44,112.02,112.16,20675.0,102.2972,102.443,102.0604,102.1879,20675.0
2022-10-20 12:30:00,112.18,112.46,112.07,112.43,26842.0,102.2061,102.4612,102.1059,102.4339,26842.0
2022-10-20 13:00:00,112.38,112.6,112.2,112.5,18155.0,102.3884,102.5888,102.2244,102.4977,18155.0
2022-10-20 13:30:00,112.48,112.48,112.04,112.04,31974.0,102.4795,102.4795,102.0786,102.0786,31974.0
2022-10-20 14:00:00,112.08,112.1,111.6,111.81,13952.0,102.115,102.1333,101.6777,101.869,13952.0
2022-10-20 14:30:00,111.74,112.36,111.67,112.24,34663.0,101.8053,102.3701,101.7415,102.2608,34663.0
2022-10-20 15:00:00,112.22,112.58,112.08,112.16,45844.0,102.2426,102.5706,102.115,102.1879,45844.0
2022-10-20 15:30:00,112.09,112.7,111.99,112.24,100417.0,102.1241,102.6799,102.033,102.2608,100417.0
2022-10-21 09:30:00,112.61,112.61,110.77,112.61,38675.0,102.5979,102.5979,100.9215,102.5979,38675.0
2022-10-21 10:00:00,112.69,113.73,112.53,112.54,22597.0,102.6708,103.6183,102.525,102.5341,22597.0
2022-10-21 10:30:00,112.53,112.9,111.84,111.95,16484.0,102.525,102.8621,101.8964,101.9966,16484.0
2022-10-21 11:00:00,111.86,112.55,111.7,112.45,14514.0,101.9146,102.5432,101.7688,102.4521,14514.0
2022-10-21 11:30:00,112.58,112.97,112.16,112.5,20420.0,102.5706,102.9259,102.1879,102.4977,20420.0
2022-10-21 12:00:00,112.6,113.03,112.6,112.84,8219.0,102.5888,102.9806,102.5888,102.8075,8219.0
2022-10-21 12:30:00,112.72,113.36,112.63,113.19,34989.0,102.6981,103.2812,102.6161,103.1263,34989.0
2022-10-21 13:00:00,113.27,113.47,113.05,113.15,19630.0,103.1992,103.3814,102.9988,103.0899,19630.0
2022-10-21 13:30:00,113.25,113.5,113.18,113.29,29092.0,103.181,103.4088,103.1172,103.2175,29092.0
2022-10-21 14:00:00,113.23,113.48,113.15,113.27,12251.0,103.1628,103.3906,103.0899,103.1992,12251.0
2022-10-21 14:30:00,113.29,113.36,113.11,113.27,15406.0,103.2175,103.2812,103.0535,103.1992,15406.0
2022-10-21 15:00:00,113.32,113.77,113.3,113.73,18865.0,103.2448,103.6548,103.2266,103.6183,18865.0
2022-10-21 15:30:00,113.71,113.93,113.49,113.88,112359.0,103.6001,103.8005,103.3997,103.755,112359.0
2022-10-24 09:30:00,115.16,115.29,114.12,114.77,35594.0,104.9212,105.0396,103.9737,104.5659,35594.0
2022-10-24 10:00:00,114.63,114.69,112.61,113.17,25398.0,104.4383,104.493,102.5979,103.1081,25398.0
2022-10-24 10:30:00,113.12,113.76,113.0,113.63,19229.0,103.0626,103.6457,102.9532,103.5272,19229.0
2022-10-24 11:00:00,113.54,113.79,113.29,113.64,22492.0,103.4452,103.673,103.2175,103.5363,22492.0
2022-10-24 11:30:00,113.62,113.99,113.46,113.67,56128.0,103.5181,103.8552,103.3723,103.5637,56128.0
2022-10-24 12:00:00,113.71,113.95,113.51,113.6,34659.0,103.6001,103.8188,103.4179,103.4999,34659.0
2022-10-24 12:30:00,113.64,113.72,113.3,113.34,14128.0,103.5363,103.6092,103.2266,103.263,14128.0
2022-10-24 13:00:00,113.34,113.43,112.92,113.01,25683.0,103.263,103.345,102.8803,102.9623,25683.0
2022-10-24 13:30:00,113.03,113.03,112.46,112.7,17077.0,102.9806,102.9806,102.4612,102.6799,17077.0
2022-10-24 14:00:00,112.8,113.16,112.79,113.09,15523.0,102.771,103.099,102.7619,103.0352,15523.0
2022-10-24 14:30:00,113.09,113.69,113.09,113.55,14583.0,103.0352,103.5819,103.0352,103.4543,14583.0
2022-10-24 15:00:00,113.55,113.64,113.3,113.3,16047.0,103.4543,103.5363,103.2266,103.2266,16047.0
2022-10-24 15:30:00,113.31,113.36,112.95,113.0,115258.0,103.2357,103.2812,102.9077,102.9532,115258.0
2022-10-25 09:30:00,113.65,115.72,112.95,115.52,30881.0,103.5454,105.4314,102.9077,105.2492,30881.0
2022-10-25 10:00:00,115.59,116.38,115.38,116.38,58533.0,105.313,106.0327,105.1216,106.0327,58533.0
2022-10-25 10:30:00,116.39,117.04,116.28,116.68,36938.0,106.0418,106.634,105.9416,106.306,36938.0
2022-10-25 11:00:00,116.73,117.14,116.39,117.0,24023.0,106.3516,106.7251,106.0418,106.5976,24023.0
2022-10-25 11:30:00,117.02,117.26,116.88,117.08,17529.0,106.6158,106.8345,106.4883,106.6705,17529.0
2022-10-25 12:00:00,117.08,117.17,116.76,117.11,71677.0,106.6705,106.7525,106.3789,106.6978,71677.0
2022-10-25 12:30:00,117.09,117.47,116.7,116.73,45965.0,106.6796,107.0258,106.3243,106.3516,45965.0
2022-10-25 13:00:00,116.7,117.02,116.57,116.84,31614.0,106.3243,106.6158,106.2058,106.4518,31614.0
2022-10-25 13:30:00,116.83,117.07,116.0,116.33,80705.0,106.4427,106.6614,105.6865,105.9872,80705.0
2022-10-25 14:00:00,116.38,116.83,116.38,116.53,17458.0,106.0327,106.4427,106.0327,106.1694,17458.0
2022-10-25 14:30:00,116.52,116.52,116.22,116.26,38288.0,106.1603,106.1603,105.8869,105.9234,38288.0
2022-10-25 15:00:00,116.25,116.75,116.2,116.58,75248.0,105.9143,106.3698,105.8687,106.2149,75248.0
2022-10-25 15:30:00,116.58,116.99,116.57,116.84,128506.0,106.2149,106.5885,106.2058,106.4518,128506.0
2022-10-26 09:30:00,116.74,117.45,115.03,115.24,37699.0,106.3607,107.0076,104.8027,104.9941,37699.0
2022-10-26 10:00:00,115.37,116.1,115.03,115.03,26892.0,105.1125,105.7776,104.8027,104.8027,26892.0
2022-10-26 10:30:00,114.97,115.17,114.38,114.68,20992.0,104.7481,104.9303,104.2105,104.4839,20992.0
2022-10-26 11:00:00,114.75,115.36,114.7,115.22,20580.0,104.5476,105.1034,104.5021,104.9759,20580.0
2022-10-26 11:30:00,115.17,115.79,115.17,115.64,14100.0,104.9303,105.4952,104.9303,105.3585,14100.0
2022-10-26 12:00:00,115.64,116.04,115.54,115.81,13962.0,105.3585,105.7229,105.2674,105.5134,13962.0
2022-10-26 12:30:00,115.78,116.45,115.77,116.03,15333.0,105.4861,106.0965,105.477,105.7138,15333.0
2022-10-26 13:00:00,116.06,116.22,115.55,115.55,13517.0,105.7412,105.8869,105.2765,105.2765,13517.0
2022-10-26 13:30:00,115.6,115.65,115.23,115.28,7863.0,105.3221,105.3676,104.985,105.0305,7863.0
2022-10-26 14:00:00,115.27,115.48,114.95,114.96,8337.0,105.0214,105.2127,104.7299,104.739,8337.0
2022-10-26 14:30:00,114.96,115.1,114.54,114.54,14298.0,104.739,104.8665,104.3563,104.3563,14298.0
2022-10-26 15:00:00,114.49,114.61,114.36,114.61,12584.0,104.3108,104.4201,104.1923,104.4201,12584.0
2022-10-26 15:30:00,114.61,115.08,114.56,114.99,93422.0,104.4201,104.8483,104.3745,104.7663,93422.0
2022-10-27 09:30:00,115.7,116.83,115.09,116.46,41707.0,105.4132,106.4427,104.8574,106.1056,41707.0
2022-10-27 10:00:00,116.32,117.17,116.01,117.15,28284.0,105.9781,106.7525,105.6956,106.7343,28284.0
2022-10-27 10:30:00,117.16,117.29,115.66,115.66,25074.0,106.7434,106.8618,105.3767,105.3767,25074.0
2022-10-27 11:00:00,115.61,115.92,115.26,115.51,16980.0,105.3312,105.6136,105.0123,105.2401,16980.0
2022-10-27 11:30:00,115.44,115.66,115.21,115.22,18920.0,105.1763,105.3767,104.9667,104.9759,18920.0
2022-10-27 12:00:00,115.31,115.75,115.15,115.15,14636.0,105.0579,105.4587,104.9121,104.9121,14636.0
2022-10-27 12:30:00,115.2,115.48,115.05,115.24,10954.0,104.9576,105.2127,104.821,104.9941,10954.0
2022-10-27 13:00:00,115.23,115.77,115.14,115.3,15933.0,104.985,105.477,104.903,105.0487,15933.0
2022-10-27 13:30:00,115.27,115.59,115.25,115.44,13435.0,105.0214,105.313,105.0032,105.1763,13435.0
2022-10-27 14:00:00,115.42,115.58,115.38,115.43,12670.0,105.1581,105.3038,105.1216,105.1672,12670.0
2022-10-27 14:30:00,115.41,115.41,114.63,114.69,39761.0,105.149,105.149,104.4383,104.493,39761.0
2022-10-27 15:00:00,114.69,115.18,114.44,115.08,29436.0,104.493,104.9394,104.2652,104.8483,29436.0
2022-10-27 15:30:00,115.07,115.47,114.63,114.97,101395.0,104.8392,105.2036,104.4383,104.7481,101395.0
2022-10-28 09:30:00,110.97,114.31,110.75,114.09,73980.0,101.1037,104.1468,100.9033,103.9463,73980.0
2022-10-28 10:00:00,114.4,114.62,112.95,113.72,52679.0,104.2288,104.4292,102.9077,103.6092,52679.0
2022-10-28 10:30:00,113.71,114.1,112.56,113.04,74392.0,103.6001,103.9554,102.5524,102.9897,74392.0
2022-10-28 11:00:00,113.04,113.69,112.41,112.66,43400.0,102.9897,103.5819,102.4157,102.6435,43400.0
2022-10-28 11:30:00,112.63,113.18,112.36,112.67,23253.0,102.6161,103.1172,102.3701,102.6526,23253.0
2022-10-28 12:00:00,112.65,113.31,112.44,113.16,32963.0,102.6344,103.2357,102.443,103.099,32963.0
2022-10-28 12:30:00,113.06,113.59,113.04,113.42,27804.0,103.0079,103.4908,102.9897,103.3359,27804.0
2022-10-28 13:00:00,113.43,113.9,113.22,113.83,16797.0,103.345,103.7732,103.1537,103.7094,16797.0
2022-10-28 13:30:00,113.83,114.75,113.83,114.66,45065.0,103.7094,104.5476,103.7094,104.4656,45065.0
2022-10-28 14:00:00,114.63,114.91,114.49,114.66,31990.0,104.4383,104.6934,104.3108,104.4656,31990.0
2022-10-28 14:30:00,114.66,115.2,114.65,115.02,22998.0,104.4656,104.9576,104.4565,104.7936,22998.0
2022-10-28 15:00:00,115.0,115.35,114.98,115.11,29585.0,104.7754,105.0943,104.7572,104.8756,29585.0
2022-10-28 15:30:00,115.03,115.36,114.86,114.93,93923.0,104.8027,105.1034,104.6479,104.7116,93923.0
2022-10-31 09:30:00,114.38,114.9,113.41,114.52,51014.0,104.2105,104.6843,103.3268,104.3381,51014.0
2022-10-31 10:00:00,114.64,115.42,114.41,114.99,48148.0,104.4474,105.1581,104.2379,104.7663,48148.0
2022-10-31 10:30:00,114.96,115.78,114.64,115.73,26204.0,104.739,105.4861,104.4474,105.4405,26204.0
2022-10-31 11:00:00,115.74,116.02,115.55,115.55,40992.0,105.4496,105.7047,105.2765,105.2765,40992.0
2022-10-31 11:30:00,115.54,116.16,115.48,115.48,28322.0,105.2674,105.8323,105.2127,105.2127,28322.0
2022-10-31 12:00:00,115.48,115.7,115.06,115.21,21238.0,105.2127,105.4132,104.8301,104.9667,21238.0
2022-10-31 12:30:00,115.19,115.54,115.11,115.12,10368.0,104.9485,105.2674,104.8756,104.8847,10368.0
2022-10-31 13:00:00,115.09,115.51,115.09,115.39,7471.0,104.8574,105.2401,104.8574,105.1307,7471.0
2022-10-31 13:30:00,115.47,115.53,115.09,115.26,12684.0,105.2036,105.2583,104.8574,105.0123,12684.0
2022-10-31 14:00:00,115.19,115.82,115.17,115.65,14827.0,104.9485,105.5225,104.9303,105.3676,14827.0
2022-10-31 14:30:00,115.65,115.93,115.55,115.56,18399.0,105.3676,105.6227,105.2765,105.2856,18399.0
2022-10-31 15:00:00,115.47,115.67,115.29,115.34,17013.0,105.2036,105.3858,105.0396,105.0852,17013.0
2022-10-31 15:30:00,115.34,115.6,115.25,115.56,87023.0,105.0852,105.3221,105.0032,105.2856,87023.0
2022-11-01 09:30:00,116.67,116.67,115.53,116.14,24185.0,106.2969,106.2969,105.2583,105.8141,24185.0
2022-11-01 10:00:00,115.92,115.92,115.2,115.53,29379.0,105.6136,105.6136,104.9576,105.2583,29379.0
2022-11-01 10:30:00,115.4,116.5,115.4,115.75,41354.0,105.1399,106.1421,105.1399,105.4587,41354.0
2022-11-01 11:00:00,115.71,115.71,115.13,115.29,36487.0,105.4223,105.4223,104.8939,105.0396,36487.0
2022-11-01 11:30:00,115.38,115.46,114.83,115.35,28739.0,105.1216,105.1945,104.6205,105.0943,28739.0
2022-11-01 12:00:00,115.25,115.5,115.02,115.2,13548.0,105.0032,105.231,104.7936,104.9576,13548.0
2022-11-01 12:30:00,115.31,115.33,114.89,115.16,11855.0,105.0579,105.0761,104.6752,104.9212,11855.0
2022-11-01 13:00:00,115.17,115.24,114.98,115.01,9771.0,104.9303,104.9941,104.7572,104.7845,9771.0
2022-11-01 13:30:00,115.09,115.83,114.96,115.83,10632.0,104.8574,105.5316,104.739,105.5316,10632.0
2022-11-01 14:00:00,115.86,115.9,115.61,115.78,9389.0,105.559,105.5954,105.3312,105.4861,9389.0
2022-11-01 14:30:00,115.8,115.8,115.04,115.31,17205.0,105.5043,105.5043,104.8119,105.0579,17205.0
2022-11-01 15:00:00,115.19,115.29,115.03,115.23,9767.0,104.9485,105.0396,104.8027,104.985,9767.0
2022-11-01 15:30:00,115.19,115.54,115.14,115.37,54338.0,104.9485,105.2674,104.903,105.1125,54338.0
2022-11-02 09:30:00,114.9,114.9,113.78,114.09,13402.0,104.6843,104.6843,103.6639,103.9463,13402.0
2022-11-02 10:00:00,114.02,114.37,113.91,114.35,5697.0,103.8825,104.2014,103.7823,104.1832,5697.0
2022-11-02 10:30:00,114.46,114.8,114.03,114.72,37399.0,104.2834,104.5932,103.8917,104.5203,37399.0
2022-11-02 11:00:00,114.63,114.76,114.03,114.09,59326.0,104.4383,104.5568,103.8917,103.9463,59326.0
2022-11-02 11:30:00,114.01,114.58,113.97,114.35,17764.0,103.8734,104.3928,103.837,104.1832,17764.0
2022-11-02 12:00:00,114.28,114.34,113.96,114.09,12082.0,104.1194,104.1741,103.8279,103.9463,12082.0
2022-11-02 12:30:00,114.08,114.37,114.02,114.32,10149.0,103.9372,104.2014,103.8825,104.1559,10149.0
2022-11-02 13:00:00,114.32,114.42,114.18,114.34,10336.0,104.1559,104.247,104.0283,104.1741,10336.0
2022-11-02 13:30:00,114.34,114.69,114.29,114.39,10684.0,104.1741,104.493,104.1285,104.2197,10684.0
2022-11-02 14:00:00,114.49,115.69,114.35,115.56,21934.0,104.3108,105.4041,104.1832,105.2856,21934.0
2022-11-02 14:30:00,115.66,115.92,113.39,113.79,22993.0,105.3767,105.6136,103.3086,103.673,22993.0
2022-11-02 15:00:00,113.73,114.42,112.82,112.96,23666.0,103.6183,104.247,102.7892,102.9168,23666.0
2022-11-02 15:30:00,112.95,112.95,111.65,111.87,150782.0,102.9077,102.9077,101.7233,101.9237,150782.0
2022-11-03 09:30:00,110.75,111.54,108.04,109.04,59568.0,100.9033,101.623,98.4342,99.3453,59568.0
2022-11-03 10:00:00,109.2,109.83,108.81,109.7,92481.0,99.4911,100.0651,99.1358,99.9466,92481.0
2022-11-03 10:30:00,109.7,110.8,109.54,110.8,103345.0,99.9466,100.9488,99.8009,100.9488,103345.0
2022-11-03 11:00:00,110.73,111.17,110.38,110.87,28000.0,100.8851,101.2859,100.5662,101.0126,28000.0
2022-11-03 11:30:00,110.87,110.98,110.35,110.47,15282.0,101.0126,101.1128,100.5388,100.6482,15282.0
2022-11-03 12:00:00,110.42,111.13,110.24,111.0,54801.0,100.6026,101.2495,100.4386,101.1311,54801.0
2022-11-03 12:30:00,110.93,111.56,110.64,111.54,44697.0,101.0673,101.6413,100.8031,101.623,44697.0
2022-11-03 13:00:00,111.56,111.57,111.01,111.07,33843.0,101.6413,101.6504,101.1402,101.1948,33843.0
2022-11-03 13:30:00,111.07,111.19,110.62,111.08,56487.0,101.1948,101.3042,100.7848,101.2039,56487.0
2022-11-03 14:00:00,110.98,111.46,110.8,111.45,66581.0,101.1128,101.5502,100.9488,101.541,66581.0
2022-11-03 14:30:00,111.42,111.57,111.11,111.2,50247.0,101.5137,101.6504,101.2313,101.3133,50247.0
2022-11-03 15:00:00,111.19,111.3,110.29,110.77,69414.0,101.3042,101.4044,100.4842,100.9215,69414.0
2022-11-03 15:30:00,110.69,110.76,109.93,110.11,119306.0,100.8486,100.9124,100.1562,100.3202,119306.0
2022-11-04 09:30:00,110.76,110.97,108.27,110.1,43611.0,100.9124,101.1037,98.6438,100.3111,43611.0
2022-11-04 10:00:00,110.28,111.28,110.05,110.72,83515.0,100.4751,101.3862,100.2655,100.8759,83515.0
2022-11-04 10:30:00,110.89,111.88,110.79,110.87,53850.0,101.0308,101.9328,100.9397,101.0126,53850.0
2022-11-04 11:00:00,110.87,111.4,110.07,110.11,31385.0,101.0126,101.4955,100.2837,100.3202,31385.0
2022-11-04 11:30:00,110.09,110.3,108.92,108.97,59495.0,100.302,100.4933,99.236,99.2815,59495.0
2022-11-04 12:00:00,109.01,109.53,108.79,109.07,15289.0,99.318,99.7918,99.1175,99.3726,15289.0
2022-11-04 12:30:00,108.97,109.05,107.9,108.06,25133.0,99.2815,99.3544,98.3067,98.4524,25133.0
2022-11-04 13:00:00,108.05,108.83,107.94,108.68,44795.0,98.4433,99.154,98.3431,99.0173,44795.0
2022-11-04 13:30:00,108.83,109.17,108.65,108.75,26611.0,99.154,99.4638,98.99,99.0811,26611.0
2022-11-04 14:00:00,108.79,110.17,108.63,110.16,154633.0,99.1175,100.3748,98.9718,100.3657,154633.0
2022-11-04 14:30:00,110.25,110.74,109.97,110.66,39347.0,100.4477,100.8942,100.1926,100.8213,39347.0
2022-11-04 15:00:00,110.7,110.98,110.57,110.79,25297.0,100.8577,101.1128,100.7393,100.9397,25297.0
2022-11-04 15:30:00,110.72,111.59,110.66,111.54,165207.0,100.8759,101.6686,100.8213,101.623,165207.0
2022-11-07 09:30:00,112.11,112.51,110.67,110.67,48701.0,102.1424,102.5068,100.8304,100.8304,48701.0
2022-11-07 10:00:00,110.55,110.76,108.94,109.25,44123.0,100.7211,100.9124,99.2542,99.5366,44123.0
2022-11-07 10:30:00,109.33,110.0,109.02,109.62,65458.0,99.6095,100.22,99.3271,99.8737,65458.0
2022-11-07 11:00:00,109.63,109.98,109.39,109.98,35172.0,99.8829,100.2017,99.6642,100.2017,35172.0
2022-11-07 11:30:00,109.95,109.99,108.93,109.0,29262.0,100.1744,100.2109,99.2451,99.3089,29262.0
2022-11-07 12:00:00,108.99,109.07,108.47,108.95,23103.0,99.2998,99.3726,98.826,99.2633,23103.0
2022-11-07 12:30:00,108.95,109.36,108.91,109.32,13703.0,99.2633,99.6369,99.2269,99.6004,13703.0
2022-11-07 13:00:00,109.38,109.4,108.8,108.86,11692.0,99.6551,99.6733,99.1267,99.1813,11692.0
2022-11-07 13:30:00,108.89,109.21,108.5,109.17,43911.0,99.2087,99.5002,98.8533,99.4638,43911.0
2022-11-07 14:00:00,109.22,109.57,109.19,109.42,16912.0,99.5093,99.8282,99.482,99.6915,16912.0
2022-11-07 14:30:00,109.44,109.55,109.17,109.41,35424.0,99.7098,99.81,99.4638,99.6824,35424.0
2022-11-07 15:00:00,109.44,109.68,109.32,109.58,25184.0,99.7098,99.9284,99.6004,99.8373,25184.0
2022-11-07 15:30:00,109.6,109.89,109.38,109.68,135571.0,99.8555,100.1197,99.6551,99.9284,135571.0
2022-11-08 09:30:00,110.25,110.35,109.21,109.57,25912.0,100.4477,100.5388,99.5002,99.8282,25912.0
2022-11-08 10:00:00,109.71,110.39,109.71,110.03,13864.0,99.9557,100.5753,99.9557,100.2473,13864.0
2022-11-08 10:30:00,110.07,110.76,110.07,110.51,11536.0,100.2837,100.9124,100.2837,100.6846,11536.0
2022-11-08 11:00:00,110.59,110.63,110.28,110.62,15175.0,100.7575,100.7939,100.4751,100.7848,15175.0
2022-11-08 11:30:00,110.52,110.68,110.12,110.33,12720.0,100.6937,100.8395,100.3293,100.5206,12720.0
2022-11-08 12:00:00,110.28,110.4,110.03,110.16,10325.0,100.4751,100.5844,100.2473,100.3657,10325.0
2022-11-08 12:30:00,110.19,110.53,110.18,110.49,12043.0,100.3931,100.7028,100.384,100.6664,12043.0
2022-11-08 13:00:00,110.52,110.72,109.83,109.83,28890.0,100.6937,100.8759,100.0651,100.0651,28890.0
2022-11-08 13:30:00,109.79,110.13,109.52,109.81,14749.0,100.0286,100.3384,99.7826,100.0469,14749.0
2022-11-08 14:00:00,109.91,109.95,109.03,109.06,11848.0,100.138,100.1744,99.3362,99.3635,11848.0
2022-11-08 14:30:00,109.11,109.86,108.9,109.55,16418.0,99.4091,100.0924,99.2178,99.81,16418.0
2022-11-08 15:00:00,109.61,110.16,109.57,110.15,12758.0,99.8646,100.3657,99.8282,100.3566,12758.0
2022-11-08 15:30:00,110.13,110.61,109.77,109.9,124675.0,100.3384,100.7757,100.0104,100.1289,124675.0
2022-11-09 09:30:00,109.61,109.61,108.82,108.95,18481.0,99.8646,99.8646,99.1449,99.2633,18481.0
2022-11-09 10:00:00,108.88,109.9,108.83,109.57,7550.0,99.1995,100.1289,99.154,99.8282,7550.0
2022-11-09 10:30:00,109.66,109.69,109.07,109.44,5574.0,99.9102,99.9375,99.3726,99.7098,5574.0
2022-11-09 11:00:00,109.57,109.89,109.5,109.89,3352.0,99.8282,100.1197,99.7644,100.1197,3352.0
2022-11-09 11:30:00,109.75,110.12,109.56,110.12,6482.0,99.9922,100.3293,99.8191,100.3293,6482.0
2022-11-09 12:00:00,110.08,110.21,109.85,110.21,5575.0,100.2928,100.4113,100.0833,100.4113,5575.0
2022-11-09 12:30:00,110.17,110.62,110.16,110.62,11567.0,100.3748,100.7848,100.3657,100.7848,11567.0
2022-11-09 13:00:00,110.6,110.65,110.16,110.43,14061.0,100.7666,100.8122,100.3657,100.6117,14061.0
2022-11-09 13:30:00,110.35,110.39,110.06,110.28,21548.0,100.5388,100.5753,100.2746,100.4751,21548.0
2022-11-09 14:00:00,110.3,110.58,110.16,110.39,23942.0,100.4933,100.7484,100.3657,100.5753,23942.0
2022-11-09 14:30:00,110.3,110.3,109.46,109.56,14393.0,100.4933,100.4933,99.728,99.8191,14393.0
2022-11-09 15:00:00,109.55,109.85,109.55,109.67,28703.0,99.81,100.0833,99.81,99.9193,28703.0
2022-11-09 15:30:00,109.66,109.82,109.25,109.43,123322.0,99.9102,100.056,99.5366,99.7006,123322.0
2022-11-10 09:30:00,114.14,114.8,113.25,114.66,40089.0,103.9919,104.5932,103.181,104.4656,40089.0
2022-11-10 10:00:00,114.73,115.45,114.49,115.23,27010.0,104.5294,105.1854,104.3108,104.985,27010.0
2022-11-10 10:30:00,115.31,116.0,114.75,116.0,17173.0,105.0579,105.6865,104.5476,105.6865,17173.0
2022-11-10 11:00:00,115.95,116.31,115.43,116.21,14296.0,105.641,105.9689,105.1672,105.8778,14296.0
2022-11-10 11:30:00,116.2,116.5,115.85,116.31,35230.0,105.8687,106.1421,105.5498,105.9689,35230.0
2022-11-10 12:00:00,116.45,116.56,115.93,115.94,12566.0,106.0965,106.1967,105.6227,105.6318,12566.0
2022-11-10 12:30:00,116.08,116.09,114.87,115.3,15733.0,105.7594,105.7685,104.657,105.0487,15733.0
2022-11-10 13:00:00,115.43,115.48,114.74,114.92,11988.0,105.1672,105.2127,104.5385,104.7025,11988.0
2022-11-10 13:30:00,114.98,115.06,114.72,114.82,4963.0,104.7572,104.8301,104.5203,104.6114,4963.0
2022-11-10 14:00:00,114.82,114.99,114.68,114.89,7174.0,104.6114,104.7663,104.4839,104.6752,7174.0
2022-11-10 14:30:00,114.95,115.15,114.7,115.15,24633.0,104.7299,104.9121,104.5021,104.9121,24633.0
2022-11-10 15:00:00,115.14,115.64,115.08,115.51,42718.0,104.903,105.3585,104.8483,105.2401,42718.0
2022-11-10 15:30:00,115.52,116.43,115.48,116.15,133192.0,105.2492,106.0783,105.2127,105.8232,133192.0
2022-11-11 09:30:00,116.2,117.0,116.18,116.95,25807.0,105.8687,106.5976,105.8505,106.552,25807.0
2022-11-11 10:00:00,116.44,116.44,115.35,116.31,12553.0,106.0874,106.0874,105.0943,105.9689,12553.0
2022-11-11 10:30:00,116.35,116.35,115.58,115.76,10107.0,106.0054,106.0054,105.3038,105.4678,10107.0
2022-11-11 11:00:00,115.71,115.72,114.72,114.77,24730.0,105.4223,105.4314,104.5203,104.5659,24730.0
2022-11-11 11:30:00,114.65,115.18,114.42,114.89,13756.0,104.4565,104.9394,104.247,104.6752,13756.0
2022-11-11 12:00:00,114.82,115.17,114.78,115.16,22029.0,104.6114,104.9303,104.575,104.9212,22029.0
2022-11-11 12:30:00,115.13,115.83,115.11,115.82,14123.0,104.8939,105.5316,104.8756,105.5225,14123.0
2022-11-11 13:00:00,115.82,116.1,115.62,115.89,18123.0,105.5225,105.7776,105.3403,105.5863,18123.0
2022-11-11 13:30:00,115.91,116.22,115.7,116.11,17764.0,105.6045,105.8869,105.4132,105.7867,17764.0
2022-11-11 14:00:00,116.08,116.4,115.79,116.38,29485.0,105.7594,106.0509,105.4952,106.0327,29485.0
2022-11-11 14:30:00,116.41,116.49,115.85,115.85,28644.0,106.0601,106.1329,105.5498,105.5498,28644.0
2022-11-11 15:00:00,115.9,115.9,115.3,115.63,8309.0,105.5954,105.5954,105.0487,105.3494,8309.0
2022-11-11 15:30:00,115.56,115.66,115.13,115.25,65987.0,105.2856,105.3767,104.8939,105.0032,65987.0
2022-11-14 09:30:00,114.9,114.9,114.11,114.68,9789.0,104.6843,104.6843,103.9645,104.4839,9789.0
2022-11-14 10:00:00,114.88,115.57,114.82,115.0,28550.0,104.6661,105.2947,104.6114,104.7754,28550.0
2022-11-14 10:30:00,115.04,115.44,114.82,114.88,14752.0,104.8119,105.1763,104.6114,104.6661,14752.0
2022-11-14 11:00:00,115.0,115.05,114.1,114.13,8873.0,104.7754,104.821,103.9554,103.9828,8873.0
2022-11-14 11:30:00,113.93,114.53,113.76,113.79,11011.0,103.8005,104.3472,103.6457,103.673,11011.0
2022-11-14 12:00:00,113.93,114.01,113.51,113.75,9834.0,103.8005,103.8734,103.4179,103.6366,9834.0
2022-11-14 12:30:00,113.76,113.98,113.65,113.92,9153.0,103.6457,103.8461,103.5454,103.7914,9153.0
2022-11-14 13:00:00,113.81,114.28,113.78,114.2,13014.0,103.6912,104.1194,103.6639,104.0465,13014.0
2022-11-14 13:30:00,114.22,114.42,113.84,113.94,9403.0,104.0648,104.247,103.7186,103.8097,9403.0
2022-11-14 14:00:00,113.89,113.96,112.91,113.13,13544.0,103.7641,103.8279,102.8712,103.0717,13544.0
2022-11-14 14:30:00,113.02,113.3,112.67,112.71,39194.0,102.9715,103.2266,102.6526,102.689,39194.0
2022-11-14 15:00:00,112.72,113.03,112.34,112.51,54146.0,102.6981,102.9806,102.3519,102.5068,54146.0
2022-11-14 15:30:00,112.48,112.48,111.82,111.88,134132.0,102.4795,102.4795,101.8781,101.9328,134132.0
2022-11-15 09:30:00,113.56,114.19,113.0,114.09,34707.0,103.4634,104.0374,102.9532,103.9463,34707.0
2022-11-15 10:00:00,114.1,114.73,113.98,114.39,45340.0,103.9554,104.5294,103.8461,104.2197,45340.0
2022-11-15 10:30:00,114.39,114.55,113.98,114.04,38939.0,104.2197,104.3654,103.8461,103.9008,38939.0
2022-11-15 11:00:00,114.0,114.44,113.87,114.34,41709.0,103.8643,104.2652,103.7459,104.1741,41709.0
2022-11-15 11:30:00,114.34,114.98,114.34,114.73,32721.0,104.1741,104.7572,104.1741,104.5294,32721.0
2022-11-15 12:00:00,114.77,114.91,114.16,114.2,32394.0,104.5659,104.6934,104.0101,104.0465,32394.0
2022-11-15 12:30:00,114.22,114.39,113.66,113.96,43622.0,104.0648,104.2197,103.5546,103.8279,43622.0
2022-11-15 13:00:00,113.96,114.23,113.55,113.73,39053.0,103.8279,104.0739,103.4543,103.6183,39053.0
2022-11-15 13:30:00,113.67,113.95,113.31,113.95,51355.0,103.5637,103.8188,103.2357,103.8188,51355.0
2022-11-15 14:00:00,113.94,114.46,113.55,114.26,45249.0,103.8097,104.2834,103.4543,104.1012,45249.0
2022-11-15 14:30:00,114.31,114.63,113.99,114.63,36903.0,104.1468,104.4383,103.8552,104.4383,36903.0
2022-11-15 15:00:00,114.58,114.86,114.28,114.29,43287.0,104.3928,104.6479,104.1194,104.1285,43287.0
2022-11-15 15:30:00,114.2,114.72,114.1,114.67,50700.0,104.0465,104.5203,103.9554,104.4748,50700.0
2022-11-16 09:30:00,114.31,115.5,114.24,114.37,52227.0,104.1468,105.231,104.083,104.2014,52227.0
2022-11-16 10:00:00,114.41,116.08,114.33,115.67,42295.0,104.2379,105.7594,104.165,105.3858,42295.0
2022-11-16 10:30:00,115.66,115.76,114.77,115.11,42824.0,105.3767,105.4678,104.5659,104.8756,42824.0
2022-11-16 11:00:00,115.11,115.38,114.86,115.1,29265.0,104.8756,105.1216,104.6479,104.8665,29265.0
2022-11-16 11:30:00,115.1,115.49,115.04,115.21,36852.0,104.8665,105.2218,104.8119,104.9667,36852.0
2022-11-16 12:00:00,115.14,115.33,114.56,114.82,38388.0,104.903,105.0761,104.3745,104.6114,38388.0
2022-11-16 12:30:00,114.79,115.56,114.74,115.17,41965.0,104.5841,105.2856,104.5385,104.9303,41965.0
2022-11-16 13:00:00,115.17,115.24,114.71,114.71,35730.0,104.9303,104.9941,104.5112,104.5112,35730.0
2022-11-16 13:30:00,114.65,114.76,114.4,114.48,36677.0,104.4565,104.5568,104.2288,104.3016,36677.0
2022-11-16 14:00:00,114.52,114.65,114.2,114.2,37017.0,104.3381,104.4565,104.0465,104.0465,37017.0
2022-11-16 14:30:00,114.19,114.78,114.0,114.78,46617.0,104.0374,104.575,103.8643,104.575,46617.0
2022-11-16 15:00:00,114.73,114.75,114.0,114.41,46009.0,104.5294,104.5476,103.8643,104.2379,46009.0
2022-11-16 15:30:00,114.43,114.58,113.83,114.33,282513.0,104.2561,104.3928,103.7094,104.165,282513.0
2022-11-17 09:30:00,113.06,113.8,112.6,112.82,47567.0,103.0079,103.6821,102.5888,102.7892,47567.0
2022-11-17 10:00:00,112.81,113.66,112.62,113.16,55645.0,102.7801,103.5546,102.607,103.099,55645.0
2022-11-17 10:30:00,113.21,113.85,113.04,113.85,69241.0,103.1446,103.7277,102.9897,103.7277,69241.0
2022-11-17 11:00:00,113.81,114.15,113.51,114.06,44484.0,103.6912,104.001,103.4179,103.919,44484.0
2022-11-17 11:30:00,114.05,114.17,113.68,113.94,47863.0,103.9099,104.0192,103.5728,103.8097,47863.0
2022-11-17 12:00:00,114.02,114.29,113.52,113.91,60269.0,103.8825,104.1285,103.427,103.7823,60269.0
2022-11-17 12:30:00,113.87,114.09,113.74,113.84,63471.0,103.7459,103.9463,103.6274,103.7186,63471.0
2022-11-17 13:00:00,113.83,114.48,113.77,114.44,46732.0,103.7094,104.3016,103.6548,104.2652,46732.0
2022-11-17 13:30:00,114.46,114.52,114.09,114.18,39476.0,104.2834,104.3381,103.9463,104.0283,39476.0
2022-11-17 14:00:00,114.18,114.24,113.63,113.75,39607.0,104.0283,104.083,103.5272,103.6366,39607.0
2022-11-17 14:30:00,113.77,113.85,113.25,113.53,66171.0,103.6548,103.7277,103.181,103.4361,66171.0
2022-11-17 15:00:00,113.53,113.54,112.65,112.83,74193.0,103.4361,103.4452,102.6344,102.7983,74193.0
2022-11-17 15:30:00,112.85,113.74,112.8,113.65,100264.0,102.8166,103.6274,102.771,103.5454,100264.0
2022-11-18 09:30:00,114.92,115.65,114.67,115.25,26516.0,104.7025,105.3676,104.4748,105.0032,26516.0
2022-11-18 10:00:00,115.25,115.26,114.29,115.11,33876.0,105.0032,105.0123,104.1285,104.8756,33876.0
2022-11-18 10:30:00,115.06,115.11,114.02,114.17,24296.0,104.8301,104.8756,103.8825,104.0192,24296.0
2022-11-18 11:00:00,114.18,114.71,114.18,114.67,12889.0,104.0283,104.5112,104.0283,104.4748,12889.0
2022-11-18 11:30:00,114.73,114.73,114.36,114.65,7782.0,104.5294,104.5294,104.1923,104.4565,7782.0
2022-11-18 12:00:00,114.69,114.7,114.0,114.19,11980.0,104.493,104.5021,103.8643,104.0374,11980.0
2022-11-18 12:30:00,114.19,114.37,113.82,114.01,10447.0,104.0374,104.2014,103.7003,103.8734,10447.0
2022-11-18 13:00:00,114.06,114.31,114.03,114.31,6996.0,103.919,104.1468,103.8917,104.1468,6996.0
2022-11-18 13:30:00,114.34,114.57,114.17,114.4,7753.0,104.1741,104.3836,104.0192,104.2288,7753.0
2022-11-18 14:00:00,114.47,114.76,114.47,114.57,8556.0,104.2925,104.5568,104.2925,104.3836,8556.0
2022-11-18 14:30:00,114.59,114.65,114.36,114.49,14660.0,104.4019,104.4565,104.1923,104.3108,14660.0
2022-11-18 15:00:00,114.46,114.85,114.39,114.62,16006.0,104.2834,104.6388,104.2197,104.4292,16006.0
2022-11-18 15:30:00,114.62,115.19,114.53,114.81,85809.0,104.4292,104.9485,104.3472,104.6023,85809.0
2022-11-21 09:30:00,114.28,115.47,114.04,115.44,28414.0,104.1194,105.2036,103.9008,105.1763,28414.0
2022-11-21 10:00:00,115.34,116.03,115.04,115.17,25658.0,105.0852,105.7138,104.8119,104.9303,25658.0
2022-11-21 10:30:00,115.13,115.16,114.76,114.76,12255.0,104.8939,104.9212,104.5568,104.5568,12255.0
2022-11-21 11:00:00,114.73,114.77,114.3,114.38,12513.0,104.5294,104.5659,104.1377,104.2105,12513.0
2022-11-21 11:30:00,114.35,114.46,114.15,114.29,20165.0,104.1832,104.2834,104.001,104.1285,20165.0
2022-11-21 12:00:00,114.3,114.48,114.13,114.43,18619.0,104.1377,104.3016,103.9828,104.2561,18619.0
2022-11-21 12:30:00,114.42,114.73,114.41,114.63,14091.0,104.247,104.5294,104.2379,104.4383,14091.0
2022-11-21 13:00:00,114.64,115.14,114.64,115.1,15150.0,104.4474,104.903,104.4474,104.8665,15150.0
2022-11-21 13:30:00,115.06,115.16,114.86,115.01,43733.0,104.8301,104.9212,104.6479,104.7845,43733.0
2022-11-21 14:00:00,115.01,115.26,114.99,115.05,38621.0,104.7845,105.0123,104.7663,104.821,38621.0
2022-11-21 14:30:00,115.01,115.29,114.97,115.28,27150.0,104.7845,105.0396,104.7481,105.0305,27150.0
2022-11-21 15:00:00,115.29,115.94,115.21,115.93,40441.0,105.0396,105.6318,104.9667,105.6227,40441.0
2022-11-21 15:30:00,115.94,116.45,115.9,116.25,132344.0,105.6318,106.0965,105.5954,105.9143,132344.0
2022-11-22 09:30:00,116.61,116.81,115.77,116.73,28907.0,106.2423,106.4245,105.477,106.3516,28907.0
2022-11-22 10:00:00,116.71,117.03,116.29,116.88,24596.0,106.3334,106.6249,105.9507,106.4883,24596.0
2022-11-22 10:30:00,116.94,117.02,116.62,116.62,32945.0,106.5429,106.6158,106.2514,106.2514,32945.0
2022-11-22 11:00:00,116.66,116.66,116.21,116.48,13008.0,106.2878,106.2878,105.8778,106.1238,13008.0
2022-11-22 11:30:00,116.52,116.68,116.31,116.57,14037.0,106.1603,106.306,105.9689,106.2058,14037.0
2022-11-22 12:00:00,116.6,116.6,116.16,116.31,20150.0,106.2332,106.2332,105.8323,105.9689,20150.0
2022-11-22 12:30:00,116.38,116.59,116.3,116.4,28266.0,106.0327,106.224,105.9598,106.0509,28266.0
2022-11-22 13:00:00,116.42,116.67,116.39,116.59,29748.0,106.0692,106.2969,106.0418,106.224,29748.0
2022-11-22 13:30:00,116.65,116.68,116.29,116.47,17392.0,106.2787,106.306,105.9507,106.1147,17392.0
2022-11-22 14:00:00,116.49,116.58,116.33,116.54,13619.0,106.1329,106.2149,105.9872,106.1785,13619.0
2022-11-22 14:30:00,116.56,116.79,116.4,116.66,16853.0,106.1967,106.4063,106.0509,106.2878,16853.0
2022-11-22 15:00:00,116.68,116.83,116.65,116.83,21742.0,106.306,106.4427,106.2787,106.4427,21742.0
2022-11-22 15:30:00,116.8,117.11,116.8,116.83,71658.0,106.4154,106.6978,106.4154,106.4427,71658.0
2022-11-23 09:30:00,116.59,117.44,116.41,117.2,9586.0,106.224,106.9985,106.0601,106.7798,9586.0
2022-11-23 10:00:00,117.24,117.29,116.74,117.15,4540.0,106.8163,106.8618,106.3607,106.7343,4540.0
2022-11-23 10:30:00,117.18,117.27,116.91,116.91,8456.0,106.7616,106.8436,106.5156,106.5156,8456.0
2022-11-23 11:00:00,116.87,116.87,116.51,116.64,13963.0,106.4792,106.4792,106.1512,106.2696,13963.0
2022-11-23 11:30:00,116.69,116.93,116.65,116.7,11023.0,106.3152,106.5338,106.2787,106.3243,11023.0
2022-11-23 12:00:00,116.73,116.91,116.56,116.62,19077.0,106.3516,106.5156,106.1967,106.2514,19077.0
2022-11-23 12:30:00,116.6,116.63,116.2,116.25,10782.0,106.2332,106.2605,105.8687,105.9143,10782.0
2022-11-23 13:00:00,116.26,116.55,116.22,116.55,62649.0,105.9234,106.1876,105.8869,106.1876,62649.0
2022-11-23 13:30:00,116.57,116.6,115.9,115.93,26051.0,106.2058,106.2332,105.5954,105.6227,26051.0
2022-11-23 14:00:00,115.97,116.43,115.82,116.24,18484.0,105.6592,106.0783,105.5225,105.9052,18484.0
2022-11-23 14:30:00,116.21,116.36,115.99,116.33,10972.0,105.8778,106.0145,105.6774,105.9872,10972.0
2022-11-23 15:00:00,116.28,116.8,116.15,116.72,15457.0,105.9416,106.4154,105.8232,106.3425,15457.0
2022-11-23 15:30:00,116.74,117.44,116.72,117.38,82017.0,106.3607,106.9985,106.3425,106.9438,82017.0
2022-11-25 09:30:00,117.51,118.35,117.51,117.7,26522.0,107.0623,107.8276,107.0623,107.2354,26522.0
2022-11-25 10:00:00,117.69,117.85,117.12,117.48,10418.0,107.2262,107.372,106.7069,107.0349,10418.0
2022-11-25 10:30:00,117.47,117.47,117.09,117.25,15846.0,107.0258,107.0258,106.6796,106.8254,15846.0
2022-11-25 11:00:00,117.24,117.47,117.12,117.43,21049.0,106.8163,107.0258,106.7069,106.9894,21049.0
2022-11-25 11:30:00,117.44,117.71,117.34,117.61,12295.0,106.9985,107.2445,106.9074,107.1534,12295.0
2022-11-25 12:00:00,117.55,117.75,117.51,117.67,17418.0,107.0987,107.2809,107.0623,107.208,17418.0
2022-11-25 12:30:00,117.65,118.11,117.38,118.05,50718.0,107.1898,107.6089,106.9438,107.5542,50718.0
2022-11-28 09:30:00,117.55,117.9,116.91,117.0,38501.0,107.0987,107.4176,106.5156,106.5976,38501.0
2022-11-28 10:00:00,117.0,117.49,116.64,116.94,17287.0,106.5976,107.044,106.2696,106.5429,17287.0
2022-11-28 10:30:00,116.88,117.19,116.72,116.76,30124.0,106.4883,106.7707,106.3425,106.3789,30124.0
2022-11-28 11:00:00,116.77,116.9,116.4,116.46,18286.0,106.388,106.5065,106.0509,106.1056,18286.0
2022-11-28 11:30:00,116.44,116.59,116.15,116.26,14318.0,106.0874,106.224,105.8232,105.9234,14318.0
2022-11-28 12:00:00,116.27,116.4,115.96,116.4,17492.0,105.9325,106.0509,105.6501,106.0509,17492.0
2022-11-28 12:30:00,116.33,116.51,115.96,115.96,43828.0,105.9872,106.1512,105.6501,105.6501,43828.0
2022-11-28 13:00:00,115.9,116.44,115.88,116.28,27563.0,105.5954,106.0874,105.5772,105.9416,27563.0
2022-11-28 13:30:00,116.29,116.35,115.75,115.75,26367.0,105.9507,106.0054,105.4587,105.4587,26367.0
2022-11-28 14:00:00,115.68,115.95,115.43,115.81,38972.0,105.395,105.641,105.1672,105.5134,38972.0
2022-11-28 14:30:00,115.81,115.89,115.55,115.55,16906.0,105.5134,105.5863,105.2765,105.2765,16906.0
2022-11-28 15:00:00,115.55,115.71,114.96,115.07,39362.0,105.2765,105.4223,104.739,104.8392,39362.0
2022-11-28 15:30:00,115.13,115.35,114.94,115.25,114391.0,104.8939,105.0943,104.7208,105.0032,114391.0
2022-11-29 09:30:00,115.2,116.42,114.67,115.95,59766.0,104.9576,106.0692,104.4748,105.641,59766.0
2022-11-29 10:00:00,116.17,116.79,115.78,116.58,19929.0,105.8414,106.4063,105.4861,106.2149,19929.0
2022-11-29 10:30:00,116.55,117.45,116.54,117.45,19481.0,106.1876,107.0076,106.1785,107.0076,19481.0
2022-11-29 11:00:00,117.44,117.44,116.6,116.79,24219.0,106.9985,106.9985,106.2332,106.4063,24219.0
2022-11-29 11:30:00,116.86,117.06,116.79,117.06,11351.0,106.47,106.6523,106.4063,106.6523,11351.0
2022-11-29 12:00:00,117.08,117.15,116.87,117.03,11848.0,106.6705,106.7343,106.4792,106.6249,11848.0
2022-11-29 12:30:00,117.03,117.12,116.83,116.95,108760.0,106.6249,106.7069,106.4427,106.552,108760.0
2022-11-29 13:00:00,116.99,117.11,116.56,116.68,58747.0,106.5885,106.6978,106.1967,106.306,58747.0
2022-11-29 13:30:00,116.65,116.82,116.45,116.77,14951.0,106.2787,106.4336,106.0965,106.388,14951.0
2022-11-29 14:00:00,116.8,117.31,116.8,117.0,21241.0,106.4154,106.88,106.4154,106.5976,21241.0
2022-11-29 14:30:00,116.94,116.95,116.74,116.86,18261.0,106.5429,106.552,106.3607,106.47,18261.0
2022-11-29 15:00:00,116.87,117.38,116.79,117.35,19013.0,106.4792,106.9438,106.4063,106.9165,19013.0
2022-11-29 15:30:00,117.38,117.9,117.38,117.76,103375.0,106.9438,107.4176,106.9438,107.29,103375.0
2022-11-30 09:30:00,116.85,117.09,116.16,116.89,17107.0,106.4609,106.6796,105.8323,106.4974,17107.0
2022-11-30 10:00:00,116.87,117.22,116.64,117.1,26186.0,106.4792,106.798,106.2696,106.6887,26186.0
2022-11-30 10:30:00,117.1,117.15,116.5,116.5,44085.0,106.6887,106.7343,106.1421,106.1421,44085.0
2022-11-30 11:00:00,116.51,116.63,116.12,116.27,23395.0,106.1512,106.2605,105.7958,105.9325,23395.0
2022-11-30 11:30:00,116.29,116.48,116.04,116.29,10835.0,105.9507,106.1238,105.7229,105.9507,10835.0
2022-11-30 12:00:00,116.29,116.38,115.95,116.08,10230.0,105.9507,106.0327,105.641,105.7594,10230.0
2022-11-30 12:30:00,116.05,116.45,116.05,116.45,11373.0,105.7321,106.0965,105.7321,106.0965,11373.0
2022-11-30 13:00:00,116.48,116.85,116.48,116.79,9421.0,106.1238,106.4609,106.1238,106.4063,9421.0
2022-11-30 13:30:00,116.75,118.36,116.7,118.36,22062.0,106.3698,107.8367,106.3243,107.8367,22062.0
2022-11-30 14:00:00,118.38,119.01,118.38,118.76,21991.0,107.8549,108.4289,107.8549,108.2011,21991.0
2022-11-30 14:30:00,118.74,118.88,118.45,118.81,32840.0,108.1829,108.3104,107.9187,108.2467,32840.0
2022-11-30 15:00:00,118.87,119.47,118.84,119.47,26449.0,108.3013,108.848,108.274,108.848,26449.0
2022-11-30 15:30:00,119.48,120.36,119.43,120.27,99329.0,108.8571,109.6589,108.8115,109.5769,99329.0
2022-12-01 09:30:00,121.32,122.27,120.87,121.6,28982.0,110.5335,111.399,110.1235,110.7886,28982.0
2022-12-01 10:00:00,121.69,121.8,120.32,120.34,26448.0,110.8706,110.9708,109.6224,109.6406,26448.0
2022-12-01 10:30:00,120.33,120.5,120.12,120.47,23828.0,109.6315,109.7864,109.4402,109.7591,23828.0
2022-12-01 11:00:00,120.45,120.52,119.6,119.93,14680.0,109.7409,109.8046,108.9664,109.2671,14680.0
2022-12-01 11:30:00,119.97,120.08,119.52,119.52,12456.0,109.3035,109.4038,108.8935,108.8935,12456.0
2022-12-01 12:00:00,119.56,119.79,119.27,119.79,12005.0,108.93,109.1395,108.6658,109.1395,12005.0
2022-12-01 12:30:00,119.81,119.86,119.41,119.48,14376.0,109.1578,109.2033,108.7933,108.8571,14376.0
2022-12-01 13:00:00,119.47,119.49,118.33,118.33,30080.0,108.848,108.8662,107.8093,107.8093,30080.0
2022-12-01 13:30:00,118.42,118.69,118.22,118.64,13164.0,107.8913,108.1373,107.7091,108.0918,13164.0
2022-12-01 14:00:00,118.62,118.95,118.27,118.95,15006.0,108.0736,108.3742,107.7547,108.3742,15006.0
2022-12-01 14:30:00,118.93,119.28,118.83,119.09,20895.0,108.356,108.6749,108.2649,108.5018,20895.0
2022-12-01 15:00:00,119.14,119.18,118.81,119.09,20662.0,108.5473,108.5838,108.2467,108.5018,20662.0
2022-12-01 15:30:00,119.11,119.55,119.11,119.49,51991.0,108.52,108.9209,108.52,108.8662,51991.0
2022-12-02 09:30:00,118.16,118.89,117.86,118.89,12701.0,107.6545,108.3196,107.3811,108.3196,12701.0
2022-12-02 10:00:00,118.83,119.6,118.25,119.22,17114.0,108.2649,108.9664,107.7365,108.6202,17114.0
2022-12-02 10:30:00,119.15,119.56,119.0,119.2,19351.0,108.5564,108.93,108.4198,108.602,19351.0
2022-12-02 11:00:00,119.13,119.35,118.84,119.21,16505.0,108.5382,108.7387,108.274,108.6111,16505.0
2022-12-02 11:30:00,119.11,119.68,119.09,119.36,15713.0,108.52,109.0393,108.5018,108.7478,15713.0
2022-12-02 12:00:00,119.36,119.72,119.36,119.61,8594.0,108.7478,109.0758,108.7478,108.9755,8594.0
2022-12-02 12:30:00,119.63,119.78,119.25,119.36,9601.0,108.9938,109.1304,108.6476,108.7478,9601.0
2022-12-02 13:00:00,119.36,119.73,119.26,119.63,19492.0,108.7478,109.0849,108.6567,108.9938,19492.0
2022-12-02 13:30:00,119.67,119.77,119.61,119.63,11007.0,109.0302,109.1213,108.9755,108.9938,11007.0
2022-12-02 14:00:00,119.66,119.79,119.46,119.75,9600.0,109.0211,109.1395,108.8389,109.1031,9600.0
2022-12-02 14:30:00,119.7,120.02,119.5,120.0,18798.0,109.0575,109.3491,108.8753,109.3309,18798.0
2022-12-02 15:00:00,120.01,120.41,120.01,120.15,19606.0,109.34,109.7044,109.34,109.4675,19606.0
2022-12-02 15:30:00,120.12,120.23,119.58,119.89,95136.0,109.4402,109.5404,108.9482,109.2306,95136.0
2022-12-05 09:30:00,118.77,118.77,117.64,117.91,16396.0,108.2102,108.2102,107.1807,107.4267,16396.0
2022-12-05 10:00:00,117.89,118.12,117.26,117.53,28406.0,107.4085,107.618,106.8345,107.0805,28406.0
2022-12-05 10:30:00,117.48,118.06,117.43,118.06,15451.0,107.0349,107.5634,106.9894,107.5634,15451.0
2022-12-05 11:00:00,118.07,118.35,117.86,117.89,13173.0,107.5725,107.8276,107.3811,107.4085,13173.0
2022-12-05 11:30:00,117.86,117.89,116.64,116.64,20512.0,107.3811,107.4085,106.2696,106.2696,20512.0
2022-12-05 12:00:00,116.59,116.97,116.39,116.84,12909.0,106.224,106.5703,106.0418,106.4518,12909.0
2022-12-05 12:30:00,116.81,116.89,116.32,116.32,17717.0,106.4245,106.4974,105.9781,105.9781,17717.0
2022-12-05 13:00:00,116.32,116.39,115.95,116.05,9759.0,105.9781,106.0418,105.641,105.7321,9759.0
2022-12-05 13:30:00,116.06,116.3,115.92,115.93,15029.0,105.7412,105.9598,105.6136,105.6227,15029.0
2022-12-05 14:00:00,115.96,116.0,115.75,115.95,14230.0,105.6501,105.6865,105.4587,105.641,14230.0
2022-12-05 14:30:00,115.9,116.24,115.78,116.23,14289.0,105.5954,105.9052,105.4861,105.8961,14289.0
2022-12-05 15:00:00,116.25,116.39,116.07,116.26,22484.0,105.9143,106.0418,105.7503,105.9234,22484.0
2022-12-05 15:30:00,116.27,116.79,116.24,116.43,101697.0,105.9325,106.4063,105.9052,106.0783,101697.0
2022-12-06 09:30:00,116.99,117.06,116.05,116.36,14777.0,106.5885,106.6523,105.7321,106.0145,14777.0
2022-12-06 10:00:00,116.13,116.13,115.44,115.67,23764.0,105.8049,105.8049,105.1763,105.3858,23764.0
2022-12-06 10:30:00,115.66,115.77,114.92,114.92,9509.0,105.3767,105.477,104.7025,104.7025,9509.0
2022-12-06 11:00:00,114.96,115.14,114.89,115.09,7074.0,104.739,104.903,104.6752,104.8574,7074.0
2022-12-06 11:30:00,115.09,115.48,115.08,115.2,19458.0,104.8574,105.2127,104.8483,104.9576,19458.0
2022-12-06 12:00:00,115.17,115.33,114.85,115.25,34322.0,104.9303,105.0761,104.6388,105.0032,34322.0
2022-12-06 12:30:00,115.2,115.37,114.96,114.96,86058.0,104.9576,105.1125,104.739,104.739,86058.0
2022-12-06 13:00:00,114.92,114.99,114.56,114.58,11686.0,104.7025,104.7663,104.3745,104.3928,11686.0
2022-12-06 13:30:00,114.59,114.73,114.32,114.59,40388.0,104.4019,104.5294,104.1559,104.4019,40388.0
2022-12-06 14:00:00,114.56,114.6,114.27,114.43,37999.0,104.3745,104.411,104.1103,104.2561,37999.0
2022-12-06 14:30:00,114.44,114.65,114.38,114.54,22055.0,104.2652,104.4565,104.2105,104.3563,22055.0
2022-12-06 15:00:00,114.53,114.6,113.92,114.03,60486.0,104.3472,104.411,103.7914,103.8917,60486.0
2022-12-06 15:30:00,114.0,114.65,113.95,114.55,111321.0,103.8643,104.4565,103.8188,104.3654,111321.0
2022-12-07 09:30:00,114.44,115.38,114.21,114.51,22154.0,104.2652,105.1216,104.0557,104.329,22154.0
2022-12-07 10:00:00,114.42,115.24,114.21,115.23,23666.0,104.247,104.9941,104.0557,104.985,23666.0
2022-12-07 10:30:00,115.23,115.44,114.9,115.22,42858.0,104.985,105.1763,104.6843,104.9759,42858.0
2022-12-07 11:00:00,115.23,115.4,114.33,114.47,31830.0,104.985,105.1399,104.165,104.2925,31830.0
2022-12-07 11:30:00,114.47,114.85,114.4,114.75,22784.0,104.2925,104.6388,104.2288,104.5476,22784.0
2022-12-07 12:00:00,114.74,114.84,114.57,114.7,43259.0,104.5385,104.6296,104.3836,104.5021,43259.0
2022-12-07 12:30:00,114.72,114.95,114.64,114.77,73107.0,104.5203,104.7299,104.4474,104.5659,73107.0
2022-12-07 13:00:00,114.76,115.09,114.76,114.93,62089.0,104.5568,104.8574,104.5568,104.7116,62089.0
2022-12-07 13:30:00,114.95,115.06,114.6,114.66,31100.0,104.7299,104.8301,104.411,104.4656,31100.0
2022-12-07 14:00:00,114.68,114.73,114.04,114.12,35294.0,104.4839,104.5294,103.9008,103.9737,35294.0
2022-12-07 14:30:00,114.14,114.39,114.03,114.15,20629.0,103.9919,104.2197,103.8917,104.001,20629.0
2022-12-07 15:00:00,114.13,114.22,113.58,113.74,25027.0,103.9828,104.0648,103.4817,103.6274,25027.0
2022-12-07 15:30:00,113.8,114.33,113.8,114.23,112751.0,103.6821,104.165,103.6821,104.0739,112751.0
2022-12-08 09:30:00,114.5,116.05,114.37,115.97,75839.0,104.3199,105.7321,104.2014,105.6592,75839.0
2022-12-08 10:00:00,115.9,116.54,115.53,116.44,109070.0,105.5954,106.1785,105.2583,106.0874,109070.0
2022-12-08 10:30:00,116.45,116.71,116.19,116.3,26740.0,106.0965,106.3334,105.8596,105.9598,26740.0
2022-12-08 11:00:00,116.42,116.53,115.89,116.36,24445.0,106.0692,106.1694,105.5863,106.0145,24445.0
2022-12-08 11:30:00,116.37,116.46,115.79,115.89,17996.0,106.0236,106.1056,105.4952,105.5863,17996.0
2022-12-08 12:00:00,115.89,116.31,115.77,116.06,32823.0,105.5863,105.9689,105.477,105.7412,32823.0
2022-12-08 12:30:00,116.02,116.44,116.02,116.38,9134.0,105.7047,106.0874,105.7047,106.0327,9134.0
2022-12-08 13:00:00,116.46,116.64,116.3,116.34,18552.0,106.1056,106.2696,105.9598,105.9963,18552.0
2022-12-08 13:30:00,116.39,116.59,116.36,116.44,12240.0,106.0418,106.224,106.0145,106.0874,12240.0
2022-12-08 14:00:00,116.4,116.4,115.9,116.23,11856.0,106.0509,106.0509,105.5954,105.8961,11856.0
2022-12-08 14:30:00,116.2,116.31,116.07,116.19,15375.0,105.8687,105.9689,105.7503,105.8596,15375.0
2022-12-08 15:00:00,116.13,116.25,116.02,116.18,37071.0,105.8049,105.9143,105.7047,105.8505,37071.0
2022-12-08 15:30:00,116.19,116.31,116.01,116.23,73179.0,105.8596,105.9689,105.6956,105.8961,73179.0
2022-12-09 09:30:00,116.15,116.75,115.57,116.27,47658.0,105.8232,106.3698,105.2947,105.9325,47658.0
2022-12-09 10:00:00,116.37,116.85,116.13,116.78,34089.0,106.0236,106.4609,105.8049,106.3972,34089.0
2022-12-09 10:30:00,116.78,117.23,116.6,117.1,15743.0,106.3972,106.8071,106.2332,106.6887,15743.0
2022-12-09 11:00:00,117.14,117.16,116.5,116.83,36600.0,106.7251,106.7434,106.1421,106.4427,36600.0
2022-12-09 11:30:00,116.79,117.01,116.6,116.97,11637.0,106.4063,106.6067,106.2332,106.5703,11637.0
2022-12-09 12:00:00,116.98,116.99,116.43,116.49,10960.0,106.5794,106.5885,106.0783,106.1329,10960.0
2022-12-09 12:30:00,116.49,116.68,116.36,116.4,13438.0,106.1329,106.306,106.0145,106.0509,13438.0
2022-12-09 13:00:00,116.37,116.52,116.06,116.52,33916.0,106.0236,106.1603,105.7412,106.1603,33916.0
2022-12-09 13:30:00,116.48,116.64,116.33,116.53,16123.0,106.1238,106.2696,105.9872,106.1694,16123.0
2022-12-09 14:00:00,116.51,116.69,116.34,116.36,32239.0,106.1512,106.3152,105.9963,106.0145,32239.0
2022-12-09 14:30:00,116.36,116.55,116.15,116.5,21847.0,106.0145,106.1876,105.8232,106.1421,21847.0
2022-12-09 15:00:00,116.57,116.57,116.24,116.26,25397.0,106.2058,106.2058,105.9052,105.9234,25397.0
2022-12-09 15:30:00,116.25,116.29,115.66,115.99,159622.0,105.9143,105.9507,105.3767,105.6774,159622.0
2022-12-12 09:30:00,115.79,115.86,115.18,115.45,11799.0,105.4952,105.559,104.9394,105.1854,11799.0
2022-12-12 10:00:00,115.33,115.33,113.8,114.43,8178.0,105.0761,105.0761,103.6821,104.2561,8178.0
2022-12-12 10:30:00,114.43,115.14,114.43,114.87,30392.0,104.2561,104.903,104.2561,104.657,30392.0
2022-12-12 11:00:00,114.85,115.18,114.71,115.04,20224.0,104.6388,104.9394,104.5112,104.8119,20224.0
2022-12-12 11:30:00,115.04,115.2,114.94,115.01,21857.0,104.8119,104.9576,104.7208,104.7845,21857.0
2022-12-12 12:00:00,115.03,115.12,114.24,114.32,12611.0,104.8027,104.8847,104.083,104.1559,12611.0
2022-12-12 12:30:00,114.4,114.71,114.31,114.68,13118.0,104.2288,104.5112,104.1468,104.4839,13118.0
2022-12-12 13:00:00,114.7,114.84,114.41,114.82,14084.0,104.5021,104.6296,104.2379,104.6114,14084.0
2022-12-12 13:30:00,114.84,115.5,114.83,115.44,19011.0,104.6296,105.231,104.6205,105.1763,19011.0
2022-12-12 14:00:00,115.45,115.65,115.4,115.45,12544.0,105.1854,105.3676,105.1399,105.1854,12544.0
2022-12-12 14:30:00,115.39,115.57,115.39,115.41,43741.0,105.1307,105.2947,105.1307,105.149,43741.0
2022-12-12 15:00:00,115.4,116.1,115.39,116.1,14865.0,105.1399,105.7776,105.1307,105.7776,14865.0
2022-12-12 15:30:00,116.11,116.36,115.97,116.3,58713.0,105.7867,106.0145,105.6592,105.9598,58713.0
2022-12-13 09:30:00,119.68,120.0,118.46,118.51,56284.0,109.0393,109.3309,107.9278,107.9733,56284.0
2022-12-13 10:00:00,118.57,118.82,116.82,117.14,21632.0,108.028,108.2558,106.4336,106.7251,21632.0
2022-12-13 10:30:00,117.14,117.63,116.86,117.41,26794.0,106.7251,107.1716,106.47,106.9711,26794.0
2022-12-13 11:00:00,117.54,117.88,117.42,117.44,14030.0,107.0896,107.3994,106.9803,106.9985,14030.0
2022-12-13 11:30:00,117.6,117.74,116.96,117.28,20596.0,107.1443,107.2718,106.5612,106.8527,20596.0
2022-12-13 12:00:00,117.3,117.45,116.8,116.87,18885.0,106.8709,107.0076,106.4154,106.4792,18885.0
2022-12-13 12:30:00,116.87,117.06,116.4,116.5,11948.0,106.4792,106.6523,106.0509,106.1421,11948.0
2022-12-13 13:00:00,116.54,117.4,116.53,117.4,12272.0,106.1785,106.962,106.1694,106.962,12272.0
2022-12-13 13:30:00,117.45,117.65,117.39,117.56,30752.0,107.0076,107.1898,106.9529,107.1078,30752.0
2022-12-13 14:00:00,117.6,117.69,117.4,117.58,17269.0,107.1443,107.2262,106.962,107.126,17269.0
2022-12-13 14:30:00,117.55,118.02,117.49,117.64,20534.0,107.0987,107.5269,107.044,107.1807,20534.0
2022-12-13 15:00:00,117.6,117.98,117.18,117.95,13298.0,107.1443,107.4905,106.7616,107.4631,13298.0
2022-12-13 15:30:00,117.97,118.64,117.8,118.43,75963.0,107.4814,108.0918,107.3265,107.9005,75963.0
2022-12-14 09:30:00,118.23,119.34,118.2,119.26,36313.0,107.7182,108.7295,107.6909,108.6567,36313.0
2022-12-14 10:00:00,119.33,119.75,119.11,119.75,24916.0,108.7204,109.1031,108.52,109.1031,24916.0
2022-12-14 10:30:00,119.7,119.74,118.88,119.07,15373.0,109.0575,109.094,108.3104,108.4836,15373.0
2022-12-14 11:00:00,119.19,119.28,118.52,118.66,9175.0,108.5929,108.6749,107.9825,108.11,9175.0
2022-12-14 11:30:00,118.72,118.92,118.64,118.68,8953.0,108.1647,108.3469,108.0918,108.1282,8953.0
2022-12-14 12:00:00,118.63,118.92,118.63,118.71,11758.0,108.0827,108.3469,108.0827,108.1556,11758.0
2022-12-14 12:30:00,118.82,118.83,118.6,118.74,9115.0,108.2558,108.2649,108.0553,108.1829,9115.0
2022-12-14 13:00:00,118.8,119.25,118.77,119.25,15024.0,108.2376,108.6476,108.2102,108.6476,15024.0
2022-12-14 13:30:00,119.25,119.63,119.23,119.45,17988.0,108.6476,108.9938,108.6293,108.8298,17988.0
2022-12-14 14:00:00,119.32,119.32,117.39,117.8,31022.0,108.7113,108.7113,106.9529,107.3265,31022.0
2022-12-14 14:30:00,117.7,117.84,116.84,117.31,56156.0,107.2354,107.3629,106.4518,106.88,56156.0
2022-12-14 15:00:00,117.19,118.15,116.66,116.66,37725.0,106.7707,107.6454,106.2878,106.2878,37725.0
2022-12-14 15:30:00,116.63,117.01,116.27,116.78,119050.0,106.2605,106.6067,105.9325,106.3972,119050.0
2022-12-15 09:30:00,115.83,116.59,115.31,115.37,81599.0,106.3963,107.0944,105.9186,105.9737,81599.0
2022-12-15 10:00:00,115.35,115.73,114.73,114.76,23747.0,105.9554,106.3044,105.3858,105.4134,23747.0
2022-12-15 10:30:00,114.83,114.98,114.11,114.13,27108.0,105.4777,105.6155,104.8163,104.8347,27108.0
2022-12-15 11:00:00,114.24,114.34,113.9,114.11,25959.0,104.9358,105.0276,104.6234,104.8163,25959.0
2022-12-15 11:30:00,114.12,114.79,113.87,114.76,33812.0,104.8255,105.441,104.5959,105.4134,33812.0
2022-12-15 12:00:00,114.74,115.32,114.74,115.23,16968.0,105.395,105.9278,105.395,105.8451,16968.0
2022-12-15 12:30:00,115.34,115.45,114.53,114.57,15997.0,105.9462,106.0472,105.2021,105.2389,15997.0
2022-12-15 13:00:00,114.53,114.58,114.1,114.36,24735.0,105.2021,105.2481,104.8072,105.046,24735.0
2022-12-15 13:30:00,114.37,114.91,114.37,114.91,11398.0,105.0552,105.5512,105.0552,105.5512,11398.0
2022-12-15 14:00:00,114.89,115.21,114.76,115.08,10316.0,105.5328,105.8268,105.4134,105.7073,10316.0
2022-12-15 14:30:00,115.13,115.62,115.09,115.57,11602.0,105.7533,106.2034,105.7165,106.1574,11602.0
2022-12-15 15:00:00,115.7,115.81,115.25,115.63,12845.0,106.2768,106.3779,105.8635,106.2125,12845.0
2022-12-15 15:30:00,115.62,115.77,114.61,114.73,175724.0,106.2034,106.3411,105.2756,105.3858,175724.0
2022-12-16 09:30:00,113.12,113.12,111.5,111.6,186384.0,103.907,103.907,102.4189,102.5108,186384.0
2022-12-16 10:00:00,111.69,111.69,110.47,111.34,20330.0,102.5934,102.5934,101.4728,102.2719,20330.0
2022-12-16 10:30:00,111.27,112.01,111.05,111.91,20012.0,102.2076,102.8874,102.0056,102.7955,20012.0
2022-12-16 11:00:00,111.91,112.09,111.37,111.72,12728.0,102.7955,102.9609,102.2995,102.621,12728.0
2022-12-16 11:30:00,111.73,112.03,111.41,111.54,8094.0,102.6302,102.9057,102.3362,102.4557,8094.0
2022-12-16 12:00:00,111.4,112.02,111.23,111.82,7404.0,102.3271,102.8966,102.1709,102.7129,7404.0
2022-12-16 12:30:00,111.84,112.33,111.6,111.72,16696.0,102.7312,103.1813,102.5108,102.621,16696.0
2022-12-16 13:00:00,111.75,111.99,111.67,111.67,7784.0,102.6486,102.869,102.5751,102.5751,7784.0
2022-12-16 13:30:00,111.69,111.75,111.1,111.1,8998.0,102.5934,102.6486,102.0515,102.0515,8998.0
2022-12-16 14:00:00,111.15,111.7,111.06,111.47,17211.0,102.0974,102.6026,102.0147,102.3914,17211.0
2022-12-16 14:30:00,111.45,111.81,111.33,111.81,12377.0,102.373,102.7037,102.2628,102.7037,12377.0
2022-12-16 15:00:00,111.76,112.4,111.75,112.4,13530.0,102.6577,103.2456,102.6486,103.2456,13530.0
2022-12-16 15:30:00,112.5,113.0,112.18,112.2,98898.0,103.3375,103.7967,103.0435,103.0619,98898.0
2022-12-19 09:30:00,111.98,111.98,110.96,111.2,23159.0,102.8598,102.8598,101.9229,102.1433,23159.0
2022-12-19 10:00:00,111.29,111.39,110.92,111.33,16921.0,102.226,102.3179,101.8862,102.2628,16921.0
2022-12-19 10:30:00,111.34,111.46,110.98,111.09,8621.0,102.2719,102.3822,101.9413,102.0423,8621.0
2022-12-19 11:00:00,111.03,111.03,110.72,110.77,11247.0,101.9872,101.9872,101.7024,101.7484,11247.0
2022-12-19 11:30:00,110.59,110.85,110.3,110.82,7703.0,101.583,101.8219,101.3166,101.7943,7703.0
2022-12-19 12:00:00,110.82,110.94,110.56,110.68,18393.0,101.7943,101.9045,101.5555,101.6657,18393.0
2022-12-19 12:30:00,110.59,110.97,110.51,110.87,10277.0,101.583,101.9321,101.5095,101.8402,10277.0
2022-12-19 13:00:00,110.89,111.11,110.76,110.88,12451.0,101.8586,102.0607,101.7392,101.8494,12451.0
2022-12-19 13:30:00,110.89,110.89,110.37,110.43,9377.0,101.8586,101.8586,101.3809,101.4361,9377.0
2022-12-19 14:00:00,110.29,110.32,109.93,110.07,13046.0,101.3075,101.335,100.9768,101.1054,13046.0
2022-12-19 14:30:00,110.02,110.14,109.8,109.99,12894.0,101.0595,101.1697,100.8574,101.0319,12894.0
2022-12-19 15:00:00,109.95,110.14,109.85,109.96,14828.0,100.9952,101.1697,100.9033,101.0043,14828.0
2022-12-19 15:30:00,110.0,110.49,109.73,110.41,128277.0,101.0411,101.4912,100.7931,101.4177,128277.0
2022-12-20 09:30:00,109.56,109.71,108.71,109.22,19169.0,100.6369,100.7747,99.8561,100.3246,19169.0
2022-12-20 10:00:00,109.12,109.98,109.04,109.79,37603.0,100.2328,101.0227,100.1593,100.8482,37603.0
2022-12-20 10:30:00,109.78,110.21,109.52,109.78,13240.0,100.839,101.234,100.6002,100.839,13240.0
2022-12-20 11:00:00,109.75,110.14,109.59,109.82,18825.0,100.8114,101.1697,100.6645,100.8757,18825.0
2022-12-20 11:30:00,109.87,109.89,109.47,109.72,16986.0,100.9217,100.94,100.5542,100.7839,16986.0
2022-12-20 12:00:00,109.73,110.15,109.66,110.07,8995.0,100.7931,101.1789,100.7288,101.1054,8995.0
2022-12-20 12:30:00,110.01,110.05,109.77,109.87,11427.0,101.0503,101.087,100.8298,100.9217,11427.0
2022-12-20 13:00:00,109.92,110.14,109.91,109.95,9346.0,100.9676,101.1697,100.9584,100.9952,9346.0
2022-12-20 13:30:00,110.01,110.37,109.96,110.37,9387.0,101.0503,101.3809,101.0043,101.3809,9387.0
2022-12-20 14:00:00,110.35,110.74,110.35,110.51,49954.0,101.3626,101.7208,101.3626,101.5095,49954.0
2022-12-20 14:30:00,110.46,110.48,110.12,110.13,16386.0,101.4636,101.482,101.1513,101.1605,16386.0
2022-12-20 15:00:00,109.97,110.08,109.78,110.08,22424.0,101.0135,101.1146,100.839,101.1146,22424.0
2022-12-20 15:30:00,110.12,110.28,109.71,109.86,69326.0,101.1513,101.2983,100.7747,100.9125,69326.0
2022-12-21 09:30:00,110.35,110.75,110.31,110.53,11743.0,101.3626,101.73,101.3258,101.5279,11743.0
2022-12-21 10:00:00,110.73,111.17,110.69,111.06,8690.0,101.7116,102.1158,101.6749,102.0147,8690.0
2022-12-21 10:30:00,111.07,111.38,111.07,111.36,10813.0,102.0239,102.3087,102.0239,102.2903,10813.0
2022-12-21 11:00:00,111.38,111.52,111.14,111.2,15509.0,102.3087,102.4373,102.0882,102.1433,15509.0
2022-12-21 11:30:00,111.38,111.45,111.08,111.27,18251.0,102.3087,102.373,102.0331,102.2076,18251.0
2022-12-21 12:00:00,111.2,111.21,110.94,111.02,6489.0,102.1433,102.1525,101.9045,101.978,6489.0
2022-12-21 12:30:00,110.97,111.0,110.71,110.8,8349.0,101.9321,101.9596,101.6933,101.7759,8349.0
2022-12-21 13:00:00,110.85,111.12,110.81,110.96,12319.0,101.8219,102.0699,101.7851,101.9229,12319.0
2022-12-21 13:30:00,111.0,111.37,111.0,111.29,15522.0,101.9596,102.2995,101.9596,102.226,15522.0
2022-12-21 14:00:00,111.3,111.46,110.99,111.02,15848.0,102.2352,102.3822,101.9504,101.978,15848.0
2022-12-21 14:30:00,110.97,111.07,110.62,110.75,16912.0,101.9321,102.0239,101.6106,101.73,16912.0
2022-12-21 15:00:00,110.78,110.8,110.21,110.32,23879.0,101.7576,101.7759,101.234,101.335,23879.0
2022-12-21 15:30:00,110.32,110.6,110.0,110.57,92753.0,101.335,101.5922,101.0411,101.5647,92753.0
2022-12-22 09:30:00,109.81,110.38,109.18,110.3,26559.0,100.8666,101.3901,100.2879,101.3166,26559.0
2022-12-22 10:00:00,110.2,110.54,109.94,110.13,16139.0,101.2248,101.5371,100.986,101.1605,16139.0
2022-12-22 10:30:00,110.12,110.15,109.76,109.97,17675.0,101.1513,101.1789,100.8206,101.0135,17675.0
2022-12-22 11:00:00,109.97,110.21,109.86,109.98,26800.0,101.0135,101.234,100.9125,101.0227,26800.0
2022-12-22 11:30:00,109.98,109.99,109.53,109.8,12072.0,101.0227,101.0319,100.6094,100.8574,12072.0
2022-12-22 12:00:00,109.8,109.86,109.14,109.16,14232.0,100.8574,100.9125,100.2511,100.2695,14232.0
2022-12-22 12:30:00,109.17,109.21,108.92,109.1,14608.0,100.2787,100.3154,100.049,100.2144,14608.0
2022-12-22 13:00:00,109.07,109.08,108.73,108.95,16373.0,100.1868,100.196,99.8745,100.0766,16373.0
2022-12-22 13:30:00,108.92,108.92,108.59,108.69,14480.0,100.049,100.049,99.7459,99.8378,14480.0
2022-12-22 14:00:00,108.71,109.12,108.71,109.05,26844.0,99.8561,100.2328,99.8561,100.1685,26844.0
2022-12-22 14:30:00,109.03,109.12,108.78,109.11,30073.0,100.1501,100.2328,99.9204,100.2236,30073.0
2022-12-22 15:00:00,109.14,109.8,109.07,109.73,48130.0,100.2511,100.8574,100.1868,100.7931,48130.0
2022-12-22 15:30:00,109.78,110.23,109.6,110.14,131717.0,100.839,101.2523,100.6737,101.1697,131717.0
2022-12-23 09:30:00,110.12,110.15,109.53,109.54,10846.0,101.1513,101.1789,100.6094,100.6185,10846.0
2022-12-23 10:00:00,109.69,110.42,109.47,110.21,21228.0,100.7563,101.4269,100.5542,101.234,21228.0
2022-12-23 10:30:00,110.29,110.53,110.01,110.12,15704.0,101.3075,101.5279,101.0503,101.1513,15704.0
2022-12-23 11:00:00,110.2,110.21,109.71,109.71,9973.0,101.2248,101.234,100.7747,100.7747,9973.0
2022-12-23 11:30:00,109.71,110.28,109.64,109.91,21320.0,100.7747,101.2983,100.7104,100.9584,21320.0
2022-12-23 12:00:00,109.88,110.24,109.88,110.12,10492.0,100.9309,101.2615,100.9309,101.1513,10492.0
2022-12-23 12:30:00,110.11,110.42,110.1,110.37,8387.0,101.1421,101.4269,101.1329,101.3809,8387.0
2022-12-23 13:00:00,110.41,110.65,110.36,110.63,11115.0,101.4177,101.6381,101.3718,101.6198,11115.0
2022-12-23 13:30:00,110.67,110.82,110.06,110.12,21608.0,101.6565,101.7943,101.0962,101.1513,21608.0
2022-12-23 14:00:00,110.16,110.63,109.95,110.58,12861.0,101.188,101.6198,100.9952,101.5738,12861.0
2022-12-23 14:30:00,110.61,110.76,110.49,110.72,10172.0,101.6014,101.7392,101.4912,101.7024,10172.0
2022-12-23 15:00:00,110.74,110.88,110.62,110.67,11252.0,101.7208,101.8494,101.6106,101.6565,11252.0
2022-12-23 15:30:00,110.68,111.31,110.47,111.31,86064.0,101.6657,102.2444,101.4728,102.2444,86064.0
2022-12-27 09:30:00,111.36,111.54,110.34,110.34,7363.0,102.2903,102.4557,101.3534,101.3534,7363.0
2022-12-27 10:00:00,110.38,111.35,110.24,111.1,2715.0,101.3901,102.2811,101.2615,102.0515,2715.0
2022-12-27 10:30:00,110.97,111.11,110.86,110.86,4411.0,101.9321,102.0607,101.831,101.831,4411.0
2022-12-27 11:00:00,110.74,110.94,110.68,110.7,8432.0,101.7208,101.9045,101.6657,101.6841,8432.0
2022-12-27 11:30:00,110.75,110.94,110.66,110.71,4204.0,101.73,101.9045,101.6473,101.6933,4204.0
2022-12-27 12:00:00,110.8,111.12,110.8,110.92,8007.0,101.7759,102.0699,101.7759,101.8862,8007.0
2022-12-27 12:30:00,110.92,111.0,110.76,110.81,6381.0,101.8862,101.9596,101.7392,101.7851,6381.0
2022-12-27 13:00:00,110.85,111.03,110.85,110.86,4989.0,101.8219,101.9872,101.8219,101.831,4989.0
2022-12-27 13:30:00,110.84,110.93,110.55,110.61,9106.0,101.8127,101.8953,101.5463,101.6014,9106.0
2022-12-27 14:00:00,110.66,110.88,110.66,110.71,7524.0,101.6473,101.8494,101.6473,101.6933,7524.0
2022-12-27 14:30:00,110.7,111.11,110.7,110.92,13821.0,101.6841,102.0607,101.6841,101.8862,13821.0
2022-12-27 15:00:00,110.97,111.4,110.95,111.36,14563.0,101.9321,102.3271,101.9137,102.2903,14563.0
2022-12-27 15:30:00,111.37,111.67,111.36,111.52,55600.0,102.2995,102.5751,102.2903,102.4373,55600.0
2022-12-28 09:30:00,111.5,112.22,111.5,111.82,9895.0,102.4189,103.0803,102.4189,102.7129,9895.0
2022-12-28 10:00:00,111.9,112.12,111.39,111.46,13052.0,102.7863,102.9884,102.3179,102.3822,13052.0
2022-12-28 10:30:00,111.45,111.99,111.14,111.69,26366.0,102.373,102.869,102.0882,102.5934,26366.0
2022-12-28 11:00:00,111.65,111.67,111.36,111.55,7976.0,102.5567,102.5751,102.2903,102.4648,7976.0
2022-12-28 11:30:00,111.55,111.55,111.39,111.5,6134.0,102.4648,102.4648,102.3179,102.4189,6134.0
2022-12-28 12:00:00,111.5,111.5,110.81,110.94,9052.0,102.4189,102.4189,101.7851,101.9045,9052.0
2022-12-28 12:30:00,110.94,111.18,110.66,111.14,8157.0,101.9045,102.125,101.6473,102.0882,8157.0
2022-12-28 13:00:00,111.33,111.55,111.08,111.09,8702.0,102.2628,102.4648,102.0331,102.0423,8702.0
2022-12-28 13:30:00,111.16,111.19,110.92,110.94,17520.0,102.1066,102.1342,101.8862,101.9045,17520.0
2022-12-28 14:00:00,110.92,110.93,110.56,110.71,11619.0,101.8862,101.8953,101.5555,101.6933,11619.0
2022-12-28 14:30:00,110.68,111.15,110.6,110.77,14658.0,101.6657,102.0974,101.5922,101.7484,14658.0
2022-12-28 15:00:00,110.73,110.73,110.02,110.14,18535.0,101.7116,101.7116,101.0595,101.1697,18535.0
2022-12-28 15:30:00,110.15,110.32,109.79,109.85,67248.0,101.1789,101.335,100.8482,100.9033,67248.0
2022-12-29 09:30:00,110.57,111.48,109.95,111.36,11582.0,101.5647,102.4005,100.9952,102.2903,11582.0
2022-12-29 10:00:00,111.44,111.9,111.44,111.89,6175.0,102.3638,102.7863,102.3638,102.7771,6175.0
2022-12-29 10:30:00,112.02,112.64,112.02,112.54,10643.0,102.8966,103.4661,102.8966,103.3742,10643.0
2022-12-29 11:00:00,112.49,112.54,112.16,112.16,24445.0,103.3283,103.3742,103.0252,103.0252,24445.0
2022-12-29 11:30:00,112.22,112.87,112.13,112.87,10744.0,103.0803,103.6773,102.9976,103.6773,10744.0
2022-12-29 12:00:00,112.81,113.44,112.78,113.34,28168.0,103.6222,104.2009,103.5947,104.1091,28168.0
2022-12-29 12:30:00,113.34,113.53,113.03,113.09,24062.0,104.1091,104.2836,103.8243,103.8794,24062.0
2022-12-29 13:00:00,113.11,113.28,113.05,113.08,19223.0,103.8978,104.0539,103.8427,103.8702,19223.0
2022-12-29 13:30:00,113.07,113.25,112.84,113.01,16275.0,103.861,104.0264,103.6498,103.8059,16275.0
2022-12-29 14:00:00,112.96,113.1,112.21,112.21,49857.0,103.76,103.8886,103.0711,103.0711,49857.0
2022-12-29 14:30:00,112.24,112.46,112.16,112.38,35518.0,103.0986,103.3007,103.0252,103.2272,35518.0
2022-12-29 15:00:00,112.35,112.75,112.34,112.47,32039.0,103.1997,103.5671,103.1905,103.3099,32039.0
2022-12-29 15:30:00,112.48,113.24,112.47,112.97,211218.0,103.3191,104.0172,103.3099,103.7692,211218.0
2022-12-30 09:30:00,112.34,112.96,112.0,112.42,13584.0,103.1905,103.76,102.8782,103.264,13584.0
2022-12-30 10:00:00,112.48,112.72,112.28,112.59,12206.0,103.3191,103.5396,103.1354,103.4201,12206.0
2022-12-30 10:30:00,112.59,112.59,112.18,112.33,17673.0,103.4201,103.4201,103.0435,103.1813,17673.0
2022-12-30 11:00:00,112.31,112.36,112.04,112.17,12081.0,103.1629,103.2089,102.9149,103.0343,12081.0
2022-12-30 11:30:00,112.13,112.34,111.96,111.99,10614.0,102.9976,103.1905,102.8414,102.869,10614.0
2022-12-30 12:00:00,111.99,112.19,111.94,112.14,17313.0,102.869,103.0527,102.8231,103.0068,17313.0
2022-12-30 12:30:00,112.18,112.68,112.12,112.68,23556.0,103.0435,103.5028,102.9884,103.5028,23556.0
2022-12-30 13:00:00,112.68,112.68,111.65,111.79,15038.0,103.5028,103.5028,102.5567,102.6853,15038.0
2022-12-30 13:30:00,111.84,112.0,111.48,111.49,12073.0,102.7312,102.8782,102.4005,102.4097,12073.0
2022-12-30 14:00:00,111.57,111.58,110.99,111.03,9804.0,102.4832,102.4924,101.9504,101.9872,9804.0
2022-12-30 14:30:00,111.09,111.14,110.57,110.63,11957.0,102.0423,102.0882,101.5647,101.6198,11957.0
2022-12-30 15:00:00,110.61,111.36,110.59,111.3,16410.0,101.6014,102.2903,101.583,102.2352,16410.0
2022-12-30 15:30:00,111.32,112.2,111.31,111.88,66352.0,102.2536,103.0619,102.2444,102.768,66352.0
2023-01-03 09:30:00,112.62,113.21,111.55,111.64,15248.0,103.4477,103.9896,102.4648,102.5475,15248.0
2023-01-03 10:00:00,111.85,111.94,110.95,111.16,10238.0,102.7404,102.8231,101.9137,102.1066,10238.0
2023-01-03 10:30:00,111.12,111.81,111.02,111.81,25469.0,102.0699,102.7037,101.978,102.7037,25469.0
2023-01-03 11:00:00,111.85,111.95,110.7,110.82,15477.0,102.7404,102.8323,101.6841,101.7943,15477.0
2023-01-03 11:30:00,110.68,110.83,110.42,110.66,9106.0,101.6657,101.8035,101.4269,101.6473,9106.0
2023-01-03 12:00:00,110.66,110.66,110.31,110.62,7723.0,101.6473,101.6473,101.3258,101.6106,7723.0
2023-01-03 12:30:00,110.55,110.91,110.09,110.37,11544.0,101.5463,101.877,101.1237,101.3809,11544.0
2023-01-03 13:00:00,110.32,110.71,110.2,110.57,25872.0,101.335,101.6933,101.2248,101.5647,25872.0
2023-01-03 13:30:00,110.55,110.62,110.1,110.54,11999.0,101.5463,101.6106,101.1329,101.5371,11999.0
2023-01-03 14:00:00,110.54,110.7,110.24,110.24,11236.0,101.5371,101.6841,101.2615,101.2615,11236.0
2023-01-03 14:30:00,110.19,110.58,109.97,110.28,12370.0,101.2156,101.5738,101.0135,101.2983,12370.0
2023-01-03 15:00:00,110.34,110.78,110.34,110.55,29973.0,101.3534,101.7576,101.3534,101.5463,29973.0
2023-01-03 15:30:00,110.54,110.81,110.28,110.63,73075.0,101.5371,101.7851,101.2983,101.6198,73075.0
2023-01-04 09:30:00,111.61,112.28,111.27,112.28,35310.0,102.52,103.1354,102.2076,103.1354,35310.0
2023-01-04 10:00:00,112.14,112.55,111.59,112.4,13459.0,103.0068,103.3834,102.5016,103.2456,13459.0
2023-01-04 10:30:00,112.36,112.76,112.25,112.46,10942.0,103.2089,103.5763,103.1078,103.3007,10942.0
2023-01-04 11:00:00,112.51,112.51,111.98,112.32,22242.0,103.3467,103.3467,102.8598,103.1721,22242.0
2023-01-04 11:30:00,112.43,113.12,112.38,113.0,20119.0,103.2732,103.907,103.2272,103.7967,20119.0
2023-01-04 12:00:00,113.01,113.1,112.7,112.7,10355.0,103.8059,103.8886,103.5212,103.5212,10355.0
2023-01-04 12:30:00,112.69,113.26,112.68,113.03,4279.0,103.512,104.0356,103.5028,103.8243,4279.0
2023-01-04 13:00:00,112.89,113.36,112.83,113.0,15310.0,103.6957,104.1274,103.6406,103.7967,15310.0
2023-01-04 13:30:00,113.05,113.38,112.79,112.79,5436.0,103.8427,104.1458,103.6038,103.6038,5436.0
2023-01-04 14:00:00,112.95,113.18,112.24,112.34,22161.0,103.7508,103.9621,103.0986,103.1905,22161.0
2023-01-04 14:30:00,112.31,112.61,112.11,112.61,21911.0,103.1629,103.4385,102.9792,103.4385,21911.0
2023-01-04 15:00:00,112.65,112.94,112.61,112.81,13103.0,103.4753,103.7416,103.4385,103.6222,13103.0
2023-01-04 15:30:00,112.8,112.93,112.12,112.78,141365.0,103.613,103.7324,102.9884,103.5947,141365.0
2023-01-05 09:30:00,111.86,112.2,109.8,110.0,53321.0,102.7496,103.0619,100.8574,101.0411,53321.0
2023-01-05 10:00:00,109.89,110.94,109.32,109.35,38977.0,100.94,101.9045,100.4165,100.444,38977.0
2023-01-05 10:30:00,109.27,109.46,108.6,108.77,48824.0,100.3705,100.5451,99.7551,99.9113,48824.0
2023-01-05 11:00:00,108.82,109.54,108.79,109.24,18962.0,99.9572,100.6185,99.9296,100.343,18962.0
2023-01-05 11:30:00,109.23,109.61,109.04,109.34,22568.0,100.3338,100.6828,100.1593,100.4348,22568.0
2023-01-05 12:00:00,109.29,109.62,109.22,109.48,14465.0,100.3889,100.692,100.3246,100.5634,14465.0
2023-01-05 12:30:00,109.48,109.68,109.28,109.57,15249.0,100.5634,100.7471,100.3797,100.6461,15249.0
2023-01-05 13:00:00,109.6,110.21,109.49,109.97,37484.0,100.6737,101.234,100.5726,101.0135,37484.0
2023-01-05 13:30:00,110.0,110.14,109.67,110.05,33421.0,101.0411,101.1697,100.738,101.087,33421.0
2023-01-05 14:00:00,110.04,110.05,109.68,109.96,40214.0,101.0778,101.087,100.7471,101.0043,40214.0
2023-01-05 14:30:00,109.93,110.77,109.93,110.58,36643.0,100.9768,101.7484,100.9768,101.5738,36643.0
2023-01-05 15:00:00,110.53,110.61,110.07,110.2,45624.0,101.5279,101.6014,101.1054,101.2248,45624.0
2023-01-05 15:30:00,110.18,110.28,109.61,109.68,110417.0,101.2064,101.2983,100.6828,100.7471,110417.0
2023-01-06 09:30:00,109.99,110.92,109.92,110.51,45088.0,101.0319,101.8862,100.9676,101.5095,45088.0
2023-01-06 10:00:00,110.57,111.78,110.57,111.23,9952.0,101.5647,102.6761,101.5647,102.1709,9952.0
2023-01-06 10:30:00,111.31,112.22,111.31,112.15,9355.0,102.2444,103.0803,102.2444,103.016,9355.0
2023-01-06 11:00:00,112.25,112.4,112.15,112.31,6663.0,103.1078,103.2456,103.016,103.1629,6663.0
2023-01-06 11:30:00,112.32,112.79,112.32,112.68,8358.0,103.1721,103.6038,103.1721,103.5028,8358.0
2023-01-06 12:00:00,112.73,112.76,112.2,112.42,14663.0,103.5487,103.5763,103.0619,103.264,14663.0
2023-01-06 12:30:00,112.42,112.42,112.07,112.15,19254.0,103.264,103.264,102.9425,103.016,19254.0
2023-01-06 13:00:00,112.21,112.5,112.21,112.33,16984.0,103.0711,103.3375,103.0711,103.1813,16984.0
2023-01-06 13:30:00,112.35,112.93,112.35,112.8,7812.0,103.1997,103.7324,103.1997,103.613,7812.0
2023-01-06 14:00:00,112.95,113.23,112.84,113.02,8353.0,103.7508,104.008,103.6498,103.8151,8353.0
2023-01-06 14:30:00,113.05,113.72,113.05,113.54,20052.0,103.8427,104.4581,103.8427,104.2928,20052.0
2023-01-06 15:00:00,113.49,113.78,113.38,113.72,24320.0,104.2468,104.5132,104.1458,104.4581,24320.0
2023-01-06 15:30:00,113.72,114.35,113.68,114.06,121202.0,104.4581,105.0368,104.4214,104.7704,121202.0
2023-01-09 09:30:00,113.46,114.22,112.71,114.22,34865.0,104.2193,104.9174,103.5304,104.9174,34865.0
2023-01-09 10:00:00,114.35,114.56,113.66,114.0,48967.0,105.0368,105.2297,104.403,104.7153,48967.0
2023-01-09 10:30:00,113.92,114.11,113.75,113.81,18594.0,104.6418,104.8163,104.4857,104.5408,18594.0
2023-01-09 11:00:00,113.89,114.4,113.77,114.32,11775.0,104.6143,105.0827,104.504,105.0092,11775.0
2023-01-09 11:30:00,114.38,114.44,113.69,114.01,143522.0,105.0644,105.1195,104.4305,104.7245,143522.0
2023-01-09 12:00:00,114.09,114.17,113.76,113.89,10257.0,104.798,104.8715,104.4948,104.6143,10257.0
2023-01-09 12:30:00,113.84,114.11,113.67,113.93,9242.0,104.5683,104.8163,104.4122,104.651,9242.0
2023-01-09 13:00:00,113.91,113.91,113.49,113.77,22708.0,104.6326,104.6326,104.2468,104.504,22708.0
2023-01-09 13:30:00,113.83,113.95,113.08,113.14,17364.0,104.5591,104.6694,103.8702,103.9253,17364.0
2023-01-09 14:00:00,113.15,113.56,113.13,113.32,25167.0,103.9345,104.3111,103.9162,104.0907,25167.0
2023-01-09 14:30:00,113.32,113.5,112.96,112.97,36238.0,104.0907,104.256,103.76,103.7692,36238.0
2023-01-09 15:00:00,113.01,113.55,113.01,113.29,32538.0,103.8059,104.302,103.8059,104.0631,32538.0
2023-01-09 15:30:00,113.28,113.32,112.69,112.98,170555.0,104.0539,104.0907,103.512,103.7784,170555.0
2023-01-10 09:30:00,113.96,113.96,112.51,113.65,37542.0,104.6786,104.6786,103.3467,104.3938,37542.0
2023-01-10 10:00:00,113.59,113.77,113.1,113.26,20473.0,104.3387,104.504,103.8886,104.0356,20473.0
2023-01-10 10:30:00,113.16,113.2,112.5,112.96,24482.0,103.9437,103.9805,103.3375,103.76,24482.0
2023-01-10 11:00:00,112.87,113.13,112.69,112.88,8585.0,103.6773,103.9162,103.512,103.6865,8585.0
2023-01-10 11:30:00,112.98,113.09,112.7,113.05,10355.0,103.7784,103.8794,103.5212,103.8427,10355.0
2023-01-10 12:00:00,113.09,113.28,112.93,113.05,13947.0,103.8794,104.0539,103.7324,103.8427,13947.0
2023-01-10 12:30:00,113.06,113.61,113.03,113.4,14129.0,103.8519,104.3571,103.8243,104.1642,14129.0
2023-01-10 13:00:00,113.41,113.62,113.26,113.35,12832.0,104.1734,104.3662,104.0356,104.1182,12832.0
2023-01-10 13:30:00,113.37,113.68,113.21,113.58,16625.0,104.1366,104.4214,103.9896,104.3295,16625.0
2023-01-10 14:00:00,113.54,113.65,113.32,113.45,13742.0,104.2928,104.3938,104.0907,104.2101,13742.0
2023-01-10 14:30:00,113.45,113.59,113.3,113.39,20989.0,104.2101,104.3387,104.0723,104.155,20989.0
2023-01-10 15:00:00,113.39,113.46,113.1,113.36,27758.0,104.155,104.2193,103.8886,104.1274,27758.0
2023-01-10 15:30:00,113.32,113.42,112.95,113.37,93495.0,104.0907,104.1825,103.7508,104.1366,93495.0
2023-01-11 09:30:00,114.41,115.31,114.09,114.97,26586.0,105.0919,105.9186,104.798,105.6063,26586.0
2023-01-11 10:00:00,114.96,115.12,114.53,115.01,37306.0,105.5971,105.7441,105.2021,105.643,37306.0
2023-01-11 10:30:00,115.05,115.5,114.7,115.5,26594.0,105.6798,106.0931,105.3583,106.0931,26594.0
2023-01-11 11:00:00,115.57,116.14,115.57,115.92,15867.0,106.1574,106.681,106.1574,106.4789,15867.0
2023-01-11 11:30:00,115.92,116.11,115.65,115.66,25873.0,106.4789,106.6535,106.2309,106.2401,25873.0
2023-01-11 12:00:00,115.71,116.04,115.69,115.85,12205.0,106.286,106.5892,106.2677,106.4146,12205.0
2023-01-11 12:30:00,115.87,116.13,115.86,115.98,15769.0,106.433,106.6718,106.4238,106.534,15769.0
2023-01-11 13:00:00,115.98,116.33,115.98,116.24,12786.0,106.534,106.8555,106.534,106.7729,12786.0
2023-01-11 13:30:00,116.32,116.72,116.27,116.35,13916.0,106.8463,107.2138,106.8004,106.8739,13916.0
2023-01-11 14:00:00,116.44,116.96,116.39,116.96,11423.0,106.9566,107.4342,106.9106,107.4342,11423.0
2023-01-11 14:30:00,117.0,117.34,116.97,117.16,40968.0,107.471,107.7833,107.4434,107.6179,40968.0
2023-01-11 15:00:00,117.16,117.43,117.09,117.39,36206.0,107.6179,107.8659,107.5536,107.8292,36206.0
2023-01-11 15:30:00,117.39,118.37,117.38,118.28,149585.0,107.8292,108.7294,107.82,108.6467,149585.0
2023-01-12 09:30:00,118.86,119.07,118.0,118.28,33411.0,109.1795,109.3724,108.3895,108.6467,33411.0
2023-01-12 10:00:00,118.31,118.8,117.61,117.98,23923.0,108.6743,109.1244,108.0313,108.3712,23923.0
2023-01-12 10:30:00,117.96,118.54,117.89,118.3,37316.0,108.3528,108.8855,108.2885,108.6651,37316.0
2023-01-12 11:00:00,118.3,118.3,117.94,118.11,51658.0,108.6651,108.6651,108.3344,108.4906,51658.0
2023-01-12 11:30:00,118.07,118.36,117.9,118.24,22863.0,108.4538,108.7202,108.2977,108.61,22863.0
2023-01-12 12:00:00,118.24,118.72,118.23,118.63,30194.0,108.61,109.0509,108.6008,108.9682,30194.0
2023-01-12 12:30:00,118.66,118.85,118.43,118.77,24194.0,108.9958,109.1703,108.7845,109.0968,24194.0
2023-01-12 13:00:00,118.76,119.36,118.4,118.55,18718.0,109.0876,109.6388,108.7569,108.8947,18718.0
2023-01-12 13:30:00,118.55,119.33,118.42,119.09,25691.0,108.8947,109.6112,108.7753,109.3907,25691.0
2023-01-12 14:00:00,119.22,119.6,119.07,119.07,15806.0,109.5102,109.8592,109.3724,109.3724,15806.0
2023-01-12 14:30:00,119.06,119.28,118.78,118.91,47707.0,109.3632,109.5653,109.106,109.2254,47707.0
2023-01-12 15:00:00,118.89,119.06,118.28,118.34,42100.0,109.207,109.3632,108.6467,108.7018,42100.0
2023-01-12 15:30:00,118.3,118.53,118.15,118.34,98323.0,108.6651,108.8764,108.5273,108.7018,98323.0
2023-01-13 09:30:00,117.2,118.13,116.49,118.06,22387.0,107.6547,108.5089,107.0025,108.4446,22387.0
2023-01-13 10:00:00,117.98,118.42,117.82,118.18,19712.0,108.3712,108.7753,108.2242,108.5549,19712.0
2023-01-13 10:30:00,118.17,118.26,117.71,117.9,33087.0,108.5457,108.6283,108.1231,108.2977,33087.0
2023-01-13 11:00:00,117.96,118.04,117.18,117.4,63010.0,108.3528,108.4263,107.6363,107.8384,63010.0
2023-01-13 11:30:00,117.47,117.47,116.96,117.17,55118.0,107.9027,107.9027,107.4342,107.6271,55118.0
2023-01-13 12:00:00,117.2,117.64,117.1,117.54,16720.0,107.6547,108.0588,107.5628,107.967,16720.0
2023-01-13 12:30:00,117.57,117.63,117.03,117.63,23341.0,107.9945,108.0497,107.4985,108.0497,23341.0
2023-01-13 13:00:00,117.63,117.93,117.48,117.52,18080.0,108.0497,108.3252,107.9119,107.9486,18080.0
2023-01-13 13:30:00,117.52,117.8,117.51,117.59,26416.0,107.9486,108.2058,107.9394,108.0129,26416.0
2023-01-13 14:00:00,117.65,117.88,117.22,117.52,19630.0,108.068,108.2793,107.673,107.9486,19630.0
2023-01-13 14:30:00,117.57,118.0,117.46,118.0,33617.0,107.9945,108.3895,107.8935,108.3895,33617.0
2023-01-13 15:00:00,118.0,118.14,117.82,118.04,25765.0,108.3895,108.5181,108.2242,108.4263,25765.0
2023-01-13 15:30:00,118.01,118.25,117.75,117.94,134343.0,108.3987,108.6192,108.1599,108.3344,134343.0
2023-01-17 09:30:00,118.27,118.81,117.74,118.58,26041.0,108.6375,109.1336,108.1507,108.9223,26041.0
2023-01-17 10:00:00,118.7,119.36,118.7,119.18,25364.0,109.0325,109.6388,109.0325,109.4734,25364.0
2023-01-17 10:30:00,119.26,119.55,118.65,119.0,40244.0,109.5469,109.8133,108.9866,109.3081,40244.0
2023-01-17 11:00:00,119.04,119.15,118.54,118.55,71192.0,109.3448,109.4459,108.8855,108.8947,71192.0
2023-01-17 11:30:00,118.61,118.77,118.41,118.61,18816.0,108.9498,109.0968,108.7661,108.9498,18816.0
2023-01-17 12:00:00,118.65,118.74,118.4,118.5,33482.0,108.9866,109.0693,108.7569,108.8488,33482.0
2023-01-17 12:30:00,118.46,118.85,118.45,118.71,16560.0,108.8121,109.1703,108.8029,109.0417,16560.0
2023-01-17 13:00:00,118.77,118.88,118.41,118.55,12067.0,109.0968,109.1979,108.7661,108.8947,12067.0
2023-01-17 13:30:00,118.59,118.78,118.5,118.56,11782.0,108.9315,109.106,108.8488,108.9039,11782.0
2023-01-17 14:00:00,118.53,118.66,117.85,117.97,17639.0,108.8764,108.9958,108.2517,108.362,17639.0
2023-01-17 14:30:00,117.98,118.12,117.87,117.95,27116.0,108.3712,108.4997,108.2701,108.3436,27116.0
2023-01-17 15:00:00,118.02,118.18,117.91,117.97,26847.0,108.4079,108.5549,108.3069,108.362,26847.0
2023-01-17 15:30:00,117.96,118.07,117.6,117.7,81117.0,108.3528,108.4538,108.0221,108.114,81117.0
2023-01-18 09:30:00,117.92,118.06,117.32,117.4,10649.0,108.316,108.4446,107.7649,107.8384,10649.0
2023-01-18 10:00:00,117.44,117.66,117.15,117.66,7974.0,107.8751,108.0772,107.6087,108.0772,7974.0
2023-01-18 10:30:00,117.62,117.76,117.02,117.07,7482.0,108.0405,108.1691,107.4893,107.5353,7482.0
2023-01-18 11:00:00,117.13,117.13,115.9,115.9,13056.0,107.5904,107.5904,106.4606,106.4606,13056.0
2023-01-18 11:30:00,115.9,116.35,115.63,116.17,15119.0,106.4606,106.8739,106.2125,106.7086,15119.0
2023-01-18 12:00:00,116.1,116.17,115.63,115.65,16722.0,106.6443,106.7086,106.2125,106.2309,16722.0
2023-01-18 12:30:00,115.6,115.94,115.51,115.66,7410.0,106.185,106.4973,106.1023,106.2401,7410.0
2023-01-18 13:00:00,115.62,115.78,115.34,115.78,14951.0,106.2034,106.3503,105.9462,106.3503,14951.0
2023-01-18 13:30:00,115.84,115.94,115.64,115.64,12957.0,106.4054,106.4973,106.2217,106.2217,12957.0
2023-01-18 14:00:00,115.63,116.15,115.6,116.14,6917.0,106.2125,106.6902,106.185,106.681,6917.0
2023-01-18 14:30:00,116.21,116.31,115.89,115.94,8824.0,106.7453,106.8372,106.4514,106.4973,8824.0
2023-01-18 15:00:00,115.9,116.15,115.78,115.83,22334.0,106.4606,106.6902,106.3503,106.3963,22334.0
2023-01-18 15:30:00,115.89,115.91,115.18,115.21,69430.0,106.4514,106.4697,105.7992,105.8268,69430.0
2023-01-19 09:30:00,114.74,116.36,114.39,116.28,15060.0,105.395,106.8831,105.0735,106.8096,15060.0
2023-01-19 10:00:00,116.25,116.54,115.54,115.77,18071.0,106.7821,107.0484,106.1299,106.3411,18071.0
2023-01-19 10:30:00,115.75,115.82,114.55,114.69,21066.0,106.3228,106.3871,105.2205,105.3491,21066.0
2023-01-19 11:00:00,114.76,115.2,114.73,114.73,22643.0,105.4134,105.8176,105.3858,105.3858,22643.0
2023-01-19 11:30:00,114.81,115.0,114.38,114.71,23371.0,105.4593,105.6339,105.0644,105.3675,23371.0
2023-01-19 12:00:00,114.72,115.05,114.64,114.91,14619.0,105.3767,105.6798,105.3032,105.5512,14619.0
2023-01-19 12:30:00,114.98,115.2,114.87,114.98,11138.0,105.6155,105.8176,105.5144,105.6155,11138.0
2023-01-19 13:00:00,114.95,115.13,114.48,114.63,12931.0,105.5879,105.7533,105.1562,105.294,12931.0
2023-01-19 13:30:00,114.65,115.29,114.63,115.11,16607.0,105.3124,105.9002,105.294,105.7349,16607.0
2023-01-19 14:00:00,115.12,115.25,114.9,115.12,12842.0,105.7441,105.8635,105.542,105.7441,12842.0
2023-01-19 14:30:00,115.07,115.13,114.81,114.95,23204.0,105.6982,105.7533,105.4593,105.5879,23204.0
2023-01-19 15:00:00,114.94,115.14,114.65,114.75,22932.0,105.5787,105.7625,105.3124,105.4042,22932.0
2023-01-19 15:30:00,114.75,115.03,114.47,114.55,90369.0,105.4042,105.6614,105.147,105.2205,90369.0
2023-01-20 09:30:00,114.66,114.66,113.1,113.75,47724.0,105.3215,105.3215,103.8886,104.4857,47724.0
2023-01-20 10:00:00,113.38,113.99,113.38,113.88,18816.0,104.1458,104.7061,104.1458,104.6051,18816.0
2023-01-20 10:30:00,113.98,114.06,113.36,113.58,18793.0,104.6969,104.7704,104.1274,104.3295,18793.0
2023-01-20 11:00:00,113.6,113.96,113.4,113.54,36059.0,104.3479,104.6786,104.1642,104.2928,36059.0
2023-01-20 11:30:00,113.55,113.82,113.54,113.61,19704.0,104.302,104.55,104.2928,104.3571,19704.0
2023-01-20 12:00:00,113.69,113.73,113.27,113.29,17166.0,104.4305,104.4673,104.0448,104.0631,17166.0
2023-01-20 12:30:00,113.28,113.51,113.06,113.33,19938.0,104.0539,104.2652,103.8519,104.0999,19938.0
2023-01-20 13:00:00,113.35,113.45,113.06,113.06,15437.0,104.1182,104.2101,103.8519,103.8519,15437.0
2023-01-20 13:30:00,113.07,113.89,113.06,113.65,23840.0,103.861,104.6143,103.8519,104.3938,23840.0
2023-01-20 14:00:00,113.67,113.86,113.43,113.84,13908.0,104.4122,104.5867,104.1917,104.5683,13908.0
2023-01-20 14:30:00,113.89,114.33,113.89,114.32,15547.0,104.6143,105.0184,104.6143,105.0092,15547.0
2023-01-20 15:00:00,114.36,114.61,114.14,114.58,60347.0,105.046,105.2756,104.8439,105.2481,60347.0
2023-01-20 15:30:00,114.62,114.94,114.33,114.72,194141.0,105.2848,105.5787,105.0184,105.3767,194141.0
2023-01-23 09:30:00,114.6,114.6,113.72,114.52,17733.0,105.2664,105.2664,104.4581,105.1929,17733.0
2023-01-23 10:00:00,114.68,114.79,113.99,114.22,19032.0,105.3399,105.441,104.7061,104.9174,19032.0
2023-01-23 10:30:00,114.34,114.82,114.3,114.8,12790.0,105.0276,105.4685,104.9909,105.4501,12790.0
2023-01-23 11:00:00,114.8,115.36,114.8,114.97,11163.0,105.4501,105.9645,105.4501,105.6063,11163.0
2023-01-23 11:30:00,114.98,115.39,114.98,115.3,9249.0,105.6155,105.9921,105.6155,105.9094,9249.0
2023-01-23 12:00:00,115.34,115.53,115.16,115.24,10200.0,105.9462,106.1207,105.7808,105.8543,10200.0
2023-01-23 12:30:00,115.21,115.44,115.21,115.43,9590.0,105.8268,106.038,105.8268,106.0288,9590.0
2023-01-23 13:00:00,115.46,115.6,115.35,115.37,8600.0,106.0564,106.185,105.9554,105.9737,8600.0
2023-01-23 13:30:00,115.34,115.57,115.32,115.33,10390.0,105.9462,106.1574,105.9278,105.937,10390.0
2023-01-23 14:00:00,115.32,115.32,114.42,114.46,15263.0,105.9278,105.9278,105.1011,105.1378,15263.0
2023-01-23 14:30:00,114.46,114.7,114.32,114.38,16528.0,105.1378,105.3583,105.0092,105.0644,16528.0
2023-01-23 15:00:00,114.37,114.73,114.25,114.49,22422.0,105.0552,105.3858,104.9449,105.1654,22422.0
2023-01-23 15:30:00,114.5,114.93,114.23,114.9,66546.0,105.1746,105.5696,104.9266,105.542,66546.0
2023-01-24 09:30:00,115.18,115.59,114.11,114.64,34983.0,105.7992,106.1758,104.8163,105.3032,34983.0
2023-01-24 10:00:00,114.7,116.8,114.7,116.11,52664.0,105.3583,107.2873,105.3583,106.6535,52664.0
2023-01-24 10:30:00,115.97,116.81,115.89,116.69,32727.0,106.5249,107.2964,106.4514,107.1862,32727.0
2023-01-24 11:00:00,116.65,117.02,116.52,117.02,48438.0,107.1495,107.4893,107.0301,107.4893,48438.0
2023-01-24 11:30:00,116.99,116.99,116.29,116.65,35142.0,107.4618,107.4618,106.8188,107.1495,35142.0
2023-01-24 12:00:00,116.46,116.9,116.18,116.9,30660.0,106.9749,107.3791,106.7178,107.3791,30660.0
2023-01-24 12:30:00,116.9,117.09,116.74,116.91,30015.0,107.3791,107.5536,107.2321,107.3883,30015.0
2023-01-24 13:00:00,116.91,117.18,116.75,117.13,38515.0,107.3883,107.6363,107.2413,107.5904,38515.0
2023-01-24 13:30:00,117.12,117.33,117.0,117.14,19582.0,107.5812,107.7741,107.471,107.5996,19582.0
2023-01-24 14:00:00,117.16,117.3,116.74,117.3,29612.0,107.6179,107.7465,107.2321,107.7465,29612.0
2023-01-24 14:30:00,117.28,117.66,116.96,117.54,28999.0,107.7282,108.0772,107.4342,107.967,28999.0
2023-01-24 15:00:00,117.51,118.07,117.51,118.03,33810.0,107.9394,108.4538,107.9394,108.4171,33810.0
2023-01-24 15:30:00,118.02,118.12,117.62,118.04,129381.0,108.4079,108.4997,108.0405,108.4263,129381.0
2023-01-25 09:30:00,117.66,117.97,117.16,117.26,35620.0,108.0772,108.362,107.6179,107.7098,35620.0
2023-01-25 10:00:00,117.4,118.31,117.29,117.88,38029.0,107.8384,108.6743,107.7373,108.2793,38029.0
2023-01-25 10:30:00,117.85,118.38,117.78,118.19,41131.0,108.2517,108.7386,108.1874,108.564,41131.0
2023-01-25 11:00:00,118.18,118.39,117.95,118.26,28361.0,108.5549,108.7478,108.3436,108.6283,28361.0
2023-01-25 11:30:00,118.18,118.38,117.95,118.28,19616.0,108.5549,108.7386,108.3436,108.6467,19616.0
2023-01-25 12:00:00,118.24,118.24,117.78,117.82,28223.0,108.61,108.61,108.1874,108.2242,28223.0
2023-01-25 12:30:00,117.82,117.99,117.67,117.92,32893.0,108.2242,108.3803,108.0864,108.316,32893.0
2023-01-25 13:00:00,117.9,118.26,117.85,118.23,34630.0,108.2977,108.6283,108.2517,108.6008,34630.0
2023-01-25 13:30:00,118.24,118.67,118.17,118.2,45890.0,108.61,109.005,108.5457,108.5732,45890.0
2023-01-25 14:00:00,118.19,118.7,118.07,118.36,35058.0,108.564,109.0325,108.4538,108.7202,35058.0
2023-01-25 14:30:00,118.35,118.53,118.14,118.34,32372.0,108.711,108.8764,108.5181,108.7018,32372.0
2023-01-25 15:00:00,118.33,118.74,118.31,118.68,37177.0,108.6926,109.0693,108.6743,109.0141,37177.0
2023-01-25 15:30:00,118.71,119.33,118.64,119.3,210333.0,109.0417,109.6112,108.9774,109.5836,210333.0
2023-01-26 09:30:00,119.9,120.15,119.46,119.48,19427.0,110.1348,110.3644,109.7306,109.749,19427.0
2023-01-26 10:00:00,119.49,120.48,119.31,120.05,32098.0,109.7582,110.6675,109.5928,110.2726,32098.0
2023-01-26 10:30:00,120.08,120.37,119.59,119.8,12752.0,110.3001,110.5665,109.85,110.0429,12752.0
2023-01-26 11:00:00,119.72,120.37,119.72,120.09,26306.0,109.9694,110.5665,109.9694,110.3093,26306.0
2023-01-26 11:30:00,120.04,120.21,119.96,120.16,11397.0,110.2634,110.4195,110.1899,110.3736,11397.0
2023-01-26 12:00:00,120.09,120.34,120.09,120.3,15269.0,110.3093,110.5389,110.3093,110.5022,15269.0
2023-01-26 12:30:00,120.22,120.37,119.57,119.57,14846.0,110.4287,110.5665,109.8317,109.8317,14846.0
2023-01-26 13:00:00,119.46,119.74,119.45,119.62,17940.0,109.7306,109.9878,109.7214,109.8776,17940.0
2023-01-26 13:30:00,119.62,120.08,119.61,119.95,13050.0,109.8776,110.3001,109.8684,110.1807,13050.0
2023-01-26 14:00:00,119.94,119.94,119.36,119.43,17135.0,110.1715,110.1715,109.6388,109.7031,17135.0
2023-01-26 14:30:00,119.43,119.48,118.97,119.16,19115.0,109.7031,109.749,109.2805,109.455,19115.0
2023-01-26 15:00:00,119.17,119.47,119.09,119.41,25163.0,109.4642,109.7398,109.3907,109.6847,25163.0
2023-01-26 15:30:00,119.45,119.93,119.23,119.84,93244.0,109.7214,110.1623,109.5193,110.0797,93244.0
2023-01-27 09:30:00,119.82,120.8,119.69,120.4,32285.0,110.0613,110.9615,109.9419,110.5941,32285.0
2023-01-27 10:00:00,120.73,121.08,120.67,121.01,15961.0,110.8972,111.2187,110.8421,111.1544,15961.0
2023-01-27 10:30:00,121.18,121.18,120.38,120.57,33501.0,111.3105,111.3105,110.5757,110.7502,33501.0
2023-01-27 11:00:00,120.54,120.63,119.92,119.95,41845.0,110.7227,110.8053,110.1531,110.1807,41845.0
2023-01-27 11:30:00,119.86,121.06,119.86,120.97,18410.0,110.098,111.2003,110.098,111.1176,18410.0
2023-01-27 12:00:00,120.93,121.31,120.73,120.95,11583.0,111.0809,111.4299,110.8972,111.0993,11583.0
2023-01-27 12:30:00,120.98,121.31,120.91,121.18,16310.0,111.1268,111.4299,111.0625,111.3105,16310.0
2023-01-27 13:00:00,121.09,121.43,120.93,120.97,14756.0,111.2279,111.5402,111.0809,111.1176,14756.0
2023-01-27 13:30:00,120.97,121.36,120.97,121.13,24641.0,111.1176,111.4759,111.1176,111.2646,24641.0
2023-01-27 14:00:00,121.12,121.82,121.11,121.62,19015.0,111.2554,111.8984,111.2462,111.7147,19015.0
2023-01-27 14:30:00,121.69,121.95,121.55,121.8,20242.0,111.779,112.0178,111.6504,111.88,20242.0
2023-01-27 15:00:00,121.74,122.04,121.71,121.9,28615.0,111.8249,112.1005,111.7974,111.9719,28615.0
2023-01-27 15:30:00,121.91,122.22,121.54,121.62,92017.0,111.9811,112.2658,111.6412,111.7147,92017.0
2023-01-30 09:30:00,120.84,121.8,120.23,121.51,27066.0,110.9982,111.88,110.4379,111.6137,27066.0
2023-01-30 10:00:00,121.47,122.03,121.24,121.56,15484.0,111.5769,112.0913,111.3656,111.6596,15484.0
2023-01-30 10:30:00,121.57,121.57,120.5,120.69,12164.0,111.6688,111.6688,110.6859,110.8604,12164.0
2023-01-30 11:00:00,120.81,121.25,120.72,121.01,9673.0,110.9707,111.3748,110.888,111.1544,9673.0
2023-01-30 11:30:00,121.01,121.07,120.57,120.92,7692.0,111.1544,111.2095,110.7502,111.0717,7692.0
2023-01-30 12:00:00,121.03,121.03,120.58,120.79,11959.0,111.1727,111.1727,110.7594,110.9523,11959.0
2023-01-30 12:30:00,120.76,120.76,120.28,120.36,7388.0,110.9247,110.9247,110.4838,110.5573,7388.0
2023-01-30 13:00:00,120.34,120.74,120.16,120.55,7247.0,110.5389,110.9064,110.3736,110.7318,7247.0
2023-01-30 13:30:00,120.55,120.61,120.24,120.53,8695.0,110.7318,110.787,110.4471,110.7135,8695.0
2023-01-30 14:00:00,120.51,120.51,119.95,120.0,11469.0,110.6951,110.6951,110.1807,110.2266,11469.0
2023-01-30 14:30:00,120.07,120.55,120.07,120.53,22894.0,110.2909,110.7318,110.2909,110.7135,22894.0
2023-01-30 15:00:00,120.54,120.68,120.26,120.3,31677.0,110.7227,110.8513,110.4655,110.5022,31677.0
2023-01-30 15:30:00,120.25,120.53,119.73,119.78,110486.0,110.4563,110.7135,109.9786,110.0246,110486.0
2023-01-31 09:30:00,119.74,121.38,119.37,121.15,24089.0,109.9878,111.4942,109.6479,111.283,24089.0
2023-01-31 10:00:00,121.12,121.54,120.9,121.38,24379.0,111.2554,111.6412,111.0533,111.4942,24379.0
2023-01-31 10:30:00,121.34,122.0,121.33,121.84,13473.0,111.4575,112.0637,111.4483,111.9168,13473.0
2023-01-31 11:00:00,121.96,122.02,121.46,121.6,18719.0,112.027,112.0821,111.5677,111.6963,18719.0
2023-01-31 11:30:00,121.64,122.17,121.63,122.03,12020.0,111.7331,112.2199,111.7239,112.0913,12020.0
2023-01-31 12:00:00,121.97,122.48,121.72,122.07,28528.0,112.0362,112.5046,111.8065,112.128,28528.0
2023-01-31 12:30:00,122.11,122.32,121.96,122.32,12748.0,112.1648,112.3577,112.027,112.3577,12748.0
2023-01-31 13:00:00,122.37,122.76,122.22,122.69,16210.0,112.4036,112.7618,112.2658,112.6975,16210.0
2023-01-31 13:30:00,122.7,122.79,122.4,122.73,12166.0,112.7067,112.7894,112.4312,112.7343,12166.0
2023-01-31 14:00:00,122.8,122.92,122.41,122.52,19270.0,112.7986,112.9088,112.4404,112.5414,19270.0
2023-01-31 14:30:00,122.48,122.85,122.43,122.8,19780.0,112.5046,112.8445,112.4587,112.7986,19780.0
2023-01-31 15:00:00,122.81,123.01,122.34,122.62,37617.0,112.8078,112.9915,112.3761,112.6332,37617.0
2023-01-31 15:30:00,122.62,123.22,122.61,123.22,214226.0,112.6332,113.1844,112.6241,113.1844,214226.0
2023-02-01 09:30:00,122.47,123.27,122.02,122.85,24173.0,112.4955,113.2303,112.0821,112.8445,24173.0
2023-02-01 10:00:00,122.86,122.86,121.99,122.51,26004.0,112.8537,112.8537,112.0546,112.5322,26004.0
2023-02-01 10:30:00,122.59,123.16,122.34,122.42,20671.0,112.6057,113.1293,112.3761,112.4495,20671.0
2023-02-01 11:00:00,122.3,122.53,122.01,122.37,13603.0,112.3393,112.5506,112.0729,112.4036,13603.0
2023-02-01 11:30:00,122.44,122.74,122.38,122.61,10691.0,112.4679,112.7435,112.4128,112.6241,10691.0
2023-02-01 12:00:00,122.52,122.73,122.36,122.52,12786.0,112.5414,112.7343,112.3944,112.5414,12786.0
2023-02-01 12:30:00,122.5,122.62,122.17,122.26,12430.0,112.523,112.6332,112.2199,112.3026,12430.0
2023-02-01 13:00:00,122.19,122.53,122.06,122.39,10166.0,112.2383,112.5506,112.1189,112.422,10166.0
2023-02-01 13:30:00,122.36,122.39,121.84,121.9,20634.0,112.3944,112.422,111.9168,111.9719,20634.0
2023-02-01 14:00:00,121.76,122.36,121.18,122.04,22944.0,111.8433,112.3944,111.3105,112.1005,22944.0
2023-02-01 14:30:00,122.19,123.96,121.61,123.44,89276.0,112.2383,113.8641,111.7055,113.3865,89276.0
2023-02-01 15:00:00,123.55,124.33,123.49,124.19,61088.0,113.4875,114.204,113.4324,114.0754,61088.0
2023-02-01 15:30:00,124.19,124.9,123.7,123.84,172531.0,114.0754,114.7276,113.6253,113.7539,172531.0
2023-02-02 09:30:00,124.73,126.25,124.73,126.23,100807.0,114.5714,115.9676,114.5714,115.9492,100807.0
2023-02-02 10:00:00,126.23,126.81,125.44,126.59,25822.0,115.9492,116.482,115.2236,116.2799,25822.0
2023-02-02 10:30:00,126.63,126.98,126.47,126.88,43405.0,116.3167,116.6381,116.1697,116.5463,43405.0
2023-02-02 11:00:00,126.88,126.91,126.42,126.85,53185.0,116.5463,116.5738,116.1238,116.5187,53185.0
2023-02-02 11:30:00,126.84,127.3,126.78,126.8,18034.0,116.5096,116.9321,116.4544,116.4728,18034.0
2023-02-02 12:00:00,126.78,127.6,126.72,127.48,34866.0,116.4544,117.2077,116.3993,117.0974,34866.0
2023-02-02 12:30:00,127.4,127.54,126.75,126.79,33424.0,117.0239,117.1525,116.4269,116.4636,33424.0
2023-02-02 13:00:00,126.79,126.92,126.16,126.31,56233.0,116.4636,116.583,115.8849,116.0227,56233.0
2023-02-02 13:30:00,126.32,126.46,126.11,126.35,34429.0,116.0319,116.1605,115.839,116.0595,34429.0
2023-02-02 14:00:00,126.33,126.37,125.61,125.64,32201.0,116.0411,116.0778,115.3797,115.4073,32201.0
2023-02-02 14:30:00,125.72,125.74,125.15,125.24,43142.0,115.4808,115.4991,114.9572,115.0399,43142.0
2023-02-02 15:00:00,125.22,125.94,125.11,125.9,53800.0,115.0215,115.6829,114.9204,115.6461,53800.0
2023-02-02 15:30:00,125.9,126.32,125.64,126.23,168716.0,115.6461,116.0319,115.4073,115.9492,168716.0
2023-02-03 09:30:00,122.5,123.65,120.32,121.13,123494.0,112.523,113.5794,110.5206,111.2646,123494.0
2023-02-03 10:00:00,120.98,121.56,120.23,120.71,38170.0,111.1268,111.6596,110.4379,110.8788,38170.0
2023-02-03 10:30:00,120.76,121.35,120.38,121.35,21369.0,110.9247,111.4667,110.5757,111.4667,21369.0
2023-02-03 11:00:00,121.29,121.79,120.72,121.39,19901.0,111.4116,111.8708,110.888,111.5034,19901.0
2023-02-03 11:30:00,121.37,121.62,120.29,120.6,69517.0,111.4851,111.7147,110.493,110.7778,69517.0
2023-02-03 12:00:00,120.61,121.86,120.35,121.63,78586.0,110.787,111.9351,110.5481,111.7239,78586.0
2023-02-03 12:30:00,121.66,122.12,121.2,121.26,31668.0,111.7514,112.174,111.3289,111.384,31668.0
2023-02-03 13:00:00,121.27,121.32,120.53,120.65,46357.0,111.3932,111.4391,110.7135,110.8237,46357.0
2023-02-03 13:30:00,120.59,121.15,120.54,120.78,20311.0,110.7686,111.283,110.7227,110.9431,20311.0
2023-02-03 14:00:00,120.78,121.5,120.77,121.49,35305.0,110.9431,111.6045,110.9339,111.5953,35305.0
2023-02-03 14:30:00,121.43,121.71,121.19,121.34,37299.0,111.5402,111.7974,111.3197,111.4575,37299.0
2023-02-03 15:00:00,121.3,122.21,121.12,122.01,39661.0,111.4208,112.2566,111.2554,112.0729,39661.0
2023-02-03 15:30:00,122.03,122.23,121.33,121.75,147465.0,112.0913,112.275,111.4483,111.8341,147465.0
2023-02-06 09:30:00,120.06,121.03,119.55,120.37,35173.0,110.2817,111.1727,109.8133,110.5665,35173.0
2023-02-06 10:00:00,120.33,120.46,119.96,120.06,19781.0,110.5298,110.6492,110.1899,110.2817,19781.0
2023-02-06 10:30:00,120.05,120.72,119.83,120.72,17549.0,110.2726,110.888,110.0705,110.888,17549.0
2023-02-06 11:00:00,120.75,120.99,120.37,120.99,24550.0,110.9155,111.136,110.5665,111.136,24550.0
2023-02-06 11:30:00,121.01,121.07,120.62,120.77,16003.0,111.1544,111.2095,110.7961,110.9339,16003.0
2023-02-06 12:00:00,120.76,120.82,120.36,120.68,16711.0,110.9247,110.9798,110.5573,110.8513,16711.0
2023-02-06 12:30:00,120.71,120.89,120.6,120.68,13655.0,110.8788,111.0441,110.7778,110.8513,13655.0
2023-02-06 13:00:00,120.68,120.74,120.38,120.39,11988.0,110.8513,110.9064,110.5757,110.5849,11988.0
2023-02-06 13:30:00,120.41,120.73,120.29,120.61,15462.0,110.6032,110.8972,110.493,110.787,15462.0
2023-02-06 14:00:00,120.67,121.19,120.61,121.02,34646.0,110.8421,111.3197,110.787,111.1636,34646.0
2023-02-06 14:30:00,121.02,121.94,121.02,121.94,38159.0,111.1636,112.0086,111.1636,112.0086,38159.0
2023-02-06 15:00:00,121.94,122.52,121.83,122.51,88045.0,112.0086,112.5414,111.9076,112.5322,88045.0
2023-02-06 15:30:00,122.51,122.77,122.2,122.44,191168.0,112.5322,112.771,112.2475,112.4679,191168.0
2023-02-07 09:30:00,121.69,123.16,121.12,122.98,51848.0,111.779,113.1293,111.2554,112.9639,51848.0
2023-02-07 10:00:00,122.9,123.12,122.0,122.24,31260.0,112.8904,113.0925,112.0637,112.2842,31260.0
2023-02-07 10:30:00,122.24,122.76,122.03,122.05,39743.0,112.2842,112.7618,112.0913,112.1097,39743.0
2023-02-07 11:00:00,122.07,122.26,121.83,121.88,31542.0,112.128,112.3026,111.9076,111.9535,31542.0
2023-02-07 11:30:00,121.88,122.47,121.86,122.01,29205.0,111.9535,112.4955,111.9351,112.0729,29205.0
2023-02-07 12:00:00,122.06,122.48,122.06,122.24,14673.0,112.1189,112.5046,112.1189,112.2842,14673.0
2023-02-07 12:30:00,122.29,123.57,122.16,123.37,22907.0,112.3301,113.5059,112.2107,113.3222,22907.0
2023-02-07 13:00:00,123.43,123.68,122.18,122.18,27797.0,113.3773,113.6069,112.2291,112.2291,27797.0
2023-02-07 13:30:00,122.18,122.27,121.61,122.19,25635.0,112.2291,112.3118,111.7055,112.2383,25635.0
2023-02-07 14:00:00,122.24,123.12,122.24,122.77,21248.0,112.2842,113.0925,112.2842,112.771,21248.0
2023-02-07 14:30:00,122.77,123.47,122.77,123.35,21786.0,112.771,113.414,112.771,113.3038,21786.0
2023-02-07 15:00:00,123.39,123.8,123.1,123.8,28378.0,113.3405,113.7171,113.0742,113.7171,28378.0
2023-02-07 15:30:00,123.8,124.42,123.64,123.65,188366.0,113.7171,114.2866,113.5702,113.5794,188366.0
2023-02-08 09:30:00,122.82,124.02,122.7,124.02,11193.0,112.817,113.9192,112.7067,113.9192,11193.0
2023-02-08 10:00:00,124.18,124.21,123.55,123.93,9756.0,114.0662,114.0938,113.4875,113.8366,9756.0
2023-02-08 10:30:00,123.93,123.99,123.5,123.59,19566.0,113.8366,113.8917,113.4416,113.5242,19566.0
2023-02-08 11:00:00,123.56,123.83,123.16,123.36,25324.0,113.4967,113.7447,113.1293,113.313,25324.0
2023-02-08 11:30:00,123.39,123.49,123.21,123.38,22729.0,113.3405,113.4324,113.1752,113.3313,22729.0
2023-02-08 12:00:00,123.4,123.47,123.08,123.36,33133.0,113.3497,113.414,113.0558,113.313,33133.0
2023-02-08 12:30:00,123.36,123.78,123.23,123.76,11674.0,113.313,113.6988,113.1936,113.6804,11674.0
2023-02-08 13:00:00,123.81,124.09,123.8,123.91,21251.0,113.7263,113.9835,113.7171,113.8182,21251.0
2023-02-08 13:30:00,123.91,124.36,123.62,124.28,21937.0,113.8182,114.2315,113.5518,114.158,21937.0
2023-02-08 14:00:00,124.1,124.41,123.65,124.1,23266.0,113.9927,114.2775,113.5794,113.9927,23266.0
2023-02-08 14:30:00,124.15,124.49,123.96,124.42,95051.0,114.0386,114.3509,113.8641,114.2866,95051.0
2023-02-08 15:00:00,124.39,124.39,123.9,124.04,29334.0,114.2591,114.2591,113.809,113.9376,29334.0
2023-02-08 15:30:00,124.07,124.17,123.72,123.94,125005.0,113.9652,114.057,113.6437,113.8457,125005.0
2023-02-09 09:30:00,124.45,124.95,123.57,123.9,14458.0,114.3142,114.7735,113.5059,113.809,14458.0
2023-02-09 10:00:00,123.86,124.18,123.15,123.15,26211.0,113.7723,114.0662,113.1201,113.1201,26211.0
2023-02-09 10:30:00,123.06,123.45,122.86,123.3,30513.0,113.0374,113.3956,112.8537,113.2579,30513.0
2023-02-09 11:00:00,123.39,123.47,123.07,123.45,37269.0,113.3405,113.414,113.0466,113.3956,37269.0
2023-02-09 11:30:00,123.48,123.76,123.37,123.46,14958.0,113.4232,113.6804,113.3222,113.4048,14958.0
2023-02-09 12:00:00,123.51,123.94,123.43,123.82,15015.0,113.4508,113.8457,113.3773,113.7355,15015.0
2023-02-09 12:30:00,123.79,123.83,123.27,123.51,8689.0,113.708,113.7447,113.2303,113.4508,8689.0
2023-02-09 13:00:00,123.39,123.39,122.93,123.12,15362.0,113.3405,113.3405,112.918,113.0925,15362.0
2023-02-09 13:30:00,122.95,123.19,122.75,122.75,10309.0,112.9364,113.1568,112.7527,112.7527,10309.0
2023-02-09 14:00:00,122.86,122.96,122.45,122.7,14471.0,112.8537,112.9456,112.4771,112.7067,14471.0
2023-02-09 14:30:00,122.75,122.96,122.56,122.8,10057.0,112.7527,112.9456,112.5781,112.7986,10057.0
2023-02-09 15:00:00,122.79,122.79,121.97,122.07,16779.0,112.7894,112.7894,112.0362,112.128,16779.0
2023-02-09 15:30:00,122.09,122.39,121.81,122.1,123581.0,112.1464,112.422,111.8892,112.1556,123581.0
2023-02-10 09:30:00,121.48,122.42,121.12,121.35,15892.0,111.5861,112.4495,111.2554,111.4667,15892.0
2023-02-10 10:00:00,121.47,121.7,121.09,121.48,19010.0,111.5769,111.7882,111.2279,111.5861,19010.0
2023-02-10 10:30:00,121.53,121.91,121.43,121.83,22512.0,111.632,111.9811,111.5402,111.9076,22512.0
2023-02-10 11:00:00,121.84,122.15,121.74,122.0,18909.0,111.9168,112.2015,111.8249,112.0637,18909.0
2023-02-10 11:30:00,121.97,122.0,121.62,121.79,15515.0,112.0362,112.0637,111.7147,111.8708,15515.0
2023-02-10 12:00:00,121.71,121.74,121.31,121.31,13123.0,111.7974,111.8249,111.4299,111.4299,13123.0
2023-02-10 12:30:00,121.38,121.82,121.35,121.82,11665.0,111.4942,111.8984,111.4667,111.8984,11665.0
2023-02-10 13:00:00,121.86,122.0,121.55,121.79,17243.0,111.9351,112.0637,111.6504,111.8708,17243.0
2023-02-10 13:30:00,121.78,121.91,121.66,121.7,13341.0,111.8617,111.9811,111.7514,111.7882,13341.0
2023-02-10 14:00:00,121.66,121.78,121.34,121.76,12951.0,111.7514,111.8617,111.4575,111.8433,12951.0
2023-02-10 14:30:00,121.69,122.07,121.62,122.06,9756.0,111.779,112.128,111.7147,112.1189,9756.0
2023-02-10 15:00:00,122.15,122.33,122.02,122.27,11522.0,112.2015,112.3669,112.0821,112.3118,11522.0
2023-02-10 15:30:00,122.27,122.97,122.26,122.86,83607.0,112.3118,112.9547,112.3026,112.8537,83607.0
2023-02-13 09:30:00,123.11,123.87,123.11,123.53,18453.0,113.0833,113.7814,113.0833,113.4691,18453.0
2023-02-13 10:00:00,123.54,123.95,123.23,123.95,17606.0,113.4783,113.8549,113.1936,113.8549,17606.0
2023-02-13 10:30:00,123.97,124.36,123.82,124.18,36349.0,113.8733,114.2315,113.7355,114.0662,36349.0
2023-02-13 11:00:00,124.17,124.4,123.99,124.17,28059.0,114.057,114.2683,113.8917,114.057,28059.0
2023-02-13 11:30:00,124.16,124.45,123.94,124.33,24209.0,114.0478,114.3142,113.8457,114.204,24209.0
2023-02-13 12:00:00,124.26,124.35,123.73,123.95,31595.0,114.1397,114.2223,113.6528,113.8549,31595.0
2023-02-13 12:30:00,123.89,124.18,123.65,123.7,18429.0,113.7998,114.0662,113.5794,113.6253,18429.0
2023-02-13 13:00:00,123.64,123.78,123.35,123.57,12586.0,113.5702,113.6988,113.3038,113.5059,12586.0
2023-02-13 13:30:00,123.54,123.73,123.42,123.66,9918.0,113.4783,113.6528,113.3681,113.5885,9918.0
2023-02-13 14:00:00,123.72,123.77,123.25,123.25,11480.0,113.6437,113.6896,113.2119,113.2119,11480.0
2023-02-13 14:30:00,123.22,123.35,123.08,123.14,15468.0,113.1844,113.3038,113.0558,113.1109,15468.0
2023-02-13 15:00:00,123.13,123.3,123.03,123.2,33301.0,113.1017,113.2579,113.0099,113.166,33301.0
2023-02-13 15:30:00,123.2,123.29,122.93,123.22,104995.0,113.166,113.2487,112.918,113.1844,104995.0
2023-02-14 09:30:00,122.87,123.14,122.23,123.08,23171.0,112.8629,113.1109,112.275,113.0558,23171.0
2023-02-14 10:00:00,123.08,123.5,122.42,122.42,44927.0,113.0558,113.4416,112.4495,112.4495,44927.0
2023-02-14 10:30:00,122.42,122.7,121.63,121.96,32978.0,112.4495,112.7067,111.7239,112.027,32978.0
2023-02-14 11:00:00,122.0,122.49,121.86,121.9,34873.0,112.0637,112.5138,111.9351,111.9719,34873.0
2023-02-14 11:30:00,121.86,121.86,121.17,121.58,34634.0,111.9351,111.9351,111.3013,111.6779,34634.0
2023-02-14 12:00:00,121.58,122.07,121.58,121.65,24929.0,111.6779,112.128,111.6779,111.7422,24929.0
2023-02-14 12:30:00,121.64,121.87,121.46,121.63,20473.0,111.7331,111.9443,111.5677,111.7239,20473.0
2023-02-14 13:00:00,121.63,122.48,121.63,122.09,23761.0,111.7239,112.5046,111.7239,112.1464,23761.0
2023-02-14 13:30:00,122.06,122.22,121.73,121.98,32594.0,112.1189,112.2658,111.8157,112.0454,32594.0
2023-02-14 14:00:00,121.92,122.23,121.64,122.16,22238.0,111.9903,112.275,111.7331,112.2107,22238.0
2023-02-14 14:30:00,122.2,122.63,122.19,122.48,28575.0,112.2475,112.6424,112.2383,112.5046,28575.0
2023-02-14 15:00:00,122.43,122.68,122.19,122.46,30764.0,112.4587,112.6884,112.2383,112.4863,30764.0
2023-02-14 15:30:00,122.41,122.59,122.13,122.3,134906.0,112.4404,112.6057,112.1832,112.3393,134906.0
2023-02-15 09:30:00,121.66,121.66,120.83,120.99,15819.0,111.7514,111.7514,110.989,111.136,15819.0
2023-02-15 10:00:00,121.02,121.2,120.7,120.88,16568.0,111.1636,111.3289,110.8696,111.035,16568.0
2023-02-15 10:30:00,120.92,121.23,120.71,120.89,12406.0,111.0717,111.3565,110.8788,111.0441,12406.0
2023-02-15 11:00:00,120.83,121.04,120.59,121.04,20381.0,110.989,111.1819,110.7686,111.1819,20381.0
2023-02-15 11:30:00,120.93,120.93,120.62,120.71,15484.0,111.0809,111.0809,110.7961,110.8788,15484.0
2023-02-15 12:00:00,120.63,120.66,120.2,120.52,16081.0,110.8053,110.8329,110.4103,110.7043,16081.0
2023-02-15 12:30:00,120.46,120.98,120.46,120.63,12167.0,110.6492,111.1268,110.6492,110.8053,12167.0
2023-02-15 13:00:00,120.67,120.99,120.6,120.94,25291.0,110.8421,111.136,110.7778,111.0901,25291.0
2023-02-15 13:30:00,120.97,121.1,120.85,120.97,11204.0,111.1176,111.237,111.0074,111.1176,11204.0
2023-02-15 14:00:00,121.0,121.22,120.89,121.16,16577.0,111.1452,111.3473,111.0441,111.2922,16577.0
2023-02-15 14:30:00,121.15,121.23,121.03,121.07,17375.0,111.283,111.3565,111.1727,111.2095,17375.0
2023-02-15 15:00:00,121.08,121.43,121.06,121.34,35677.0,111.2187,111.5402,111.2003,111.4575,35677.0
2023-02-15 15:30:00,121.36,121.53,121.12,121.5,107182.0,111.4759,111.632,111.2554,111.6045,107182.0
2023-02-16 09:30:00,119.94,120.2,119.23,119.44,16344.0,110.1715,110.4103,109.5193,109.7122,16344.0
2023-02-16 10:00:00,119.34,120.01,119.34,119.77,29728.0,109.6204,110.2358,109.6204,110.0154,29728.0
2023-02-16 10:30:00,119.77,120.11,119.64,119.93,22618.0,110.0154,110.3277,109.896,110.1623,22618.0
2023-02-16 11:00:00,119.87,120.31,119.83,120.25,22677.0,110.1072,110.5114,110.0705,110.4563,22677.0
2023-02-16 11:30:00,120.25,120.35,120.02,120.07,38655.0,110.4563,110.5481,110.245,110.2909,38655.0
2023-02-16 12:00:00,120.07,120.81,120.04,120.67,27545.0,110.2909,110.9707,110.2634,110.8421,27545.0
2023-02-16 12:30:00,120.67,121.4,120.55,121.29,21114.0,110.8421,111.5126,110.7318,111.4116,21114.0
2023-02-16 13:00:00,121.31,121.46,120.72,120.86,14391.0,111.4299,111.5677,110.888,111.0166,14391.0
2023-02-16 13:30:00,120.82,121.1,120.47,120.67,24822.0,110.9798,111.237,110.6584,110.8421,24822.0
2023-02-16 14:00:00,120.71,120.96,120.64,120.76,18057.0,110.8788,111.1084,110.8145,110.9247,18057.0
2023-02-16 14:30:00,120.77,121.0,120.7,120.84,21800.0,110.9339,111.1452,110.8696,110.9982,21800.0
2023-02-16 15:00:00,120.8,120.84,120.16,120.21,36551.0,110.9615,110.9982,110.3736,110.4195,36551.0
2023-02-16 15:30:00,120.13,120.28,119.68,120.05,87301.0,110.346,110.4838,109.9327,110.2726,87301.0
2023-02-17 09:30:00,119.94,119.94,117.72,117.94,38348.0,110.1715,110.1715,108.1323,108.3344,38348.0
2023-02-17 10:00:00,118.07,118.98,118.06,118.45,27531.0,108.4538,109.2897,108.4446,108.8029,27531.0
2023-02-17 10:30:00,118.45,118.87,118.31,118.38,19455.0,108.8029,109.1887,108.6743,108.7386,19455.0
2023-02-17 11:00:00,118.37,118.54,118.04,118.31,26185.0,108.7294,108.8855,108.4263,108.6743,26185.0
2023-02-17 11:30:00,118.26,118.73,118.19,118.71,14969.0,108.6283,109.0601,108.564,109.0417,14969.0
2023-02-17 12:00:00,118.67,119.37,118.53,119.18,45516.0,109.005,109.6479,108.8764,109.4734,45516.0
2023-02-17 12:30:00,119.02,119.17,118.79,119.14,10590.0,109.3264,109.4642,109.1152,109.4367,10590.0
2023-02-17 13:00:00,119.09,119.65,119.08,119.53,16869.0,109.3907,109.9051,109.3816,109.7949,16869.0
2023-02-17 13:30:00,119.48,119.62,119.25,119.56,15193.0,109.749,109.8776,109.5377,109.8225,15193.0
2023-02-17 14:00:00,119.56,120.01,119.55,119.71,16931.0,109.8225,110.2358,109.8133,109.9603,16931.0
2023-02-17 14:30:00,119.68,120.42,119.66,120.35,32448.0,109.9327,110.6124,109.9143,110.5481,32448.0
2023-02-17 15:00:00,120.32,120.65,120.03,120.07,35517.0,110.5206,110.8237,110.2542,110.2909,35517.0
2023-02-17 15:30:00,120.02,120.52,119.79,120.08,168692.0,110.245,110.7043,110.0337,110.3001,168692.0
2023-02-21 09:30:00,119.74,119.74,118.28,118.33,34812.0,109.9878,109.9878,108.6467,108.6926,34812.0
2023-02-21 10:00:00,118.29,118.62,118.13,118.19,14634.0,108.6559,108.959,108.5089,108.564,14634.0
2023-02-21 10:30:00,118.25,118.56,117.84,117.84,11837.0,108.6192,108.9039,108.2426,108.2426,11837.0
2023-02-21 11:00:00,117.77,118.08,117.5,117.77,10768.0,108.1783,108.463,107.9302,108.1783,10768.0
2023-02-21 11:30:00,117.69,118.03,117.67,117.94,10696.0,108.1048,108.4171,108.0864,108.3344,10696.0
2023-02-21 12:00:00,117.91,118.09,117.61,117.7,9788.0,108.3069,108.4722,108.0313,108.114,9788.0
2023-02-21 12:30:00,117.65,117.79,117.57,117.69,7962.0,108.068,108.1966,107.9945,108.1048,7962.0
2023-02-21 13:00:00,117.68,117.68,117.43,117.48,9821.0,108.0956,108.0956,107.8659,107.9119,9821.0
2023-02-21 13:30:00,117.51,117.71,117.25,117.6,19027.0,107.9394,108.1231,107.7006,108.0221,19027.0
2023-02-21 14:00:00,117.62,117.67,117.33,117.57,7696.0,108.0405,108.0864,107.7741,107.9945,7696.0
2023-02-21 14:30:00,117.61,117.76,117.48,117.48,27413.0,108.0313,108.1691,107.9119,107.9119,27413.0
2023-02-21 15:00:00,117.49,117.73,117.44,117.61,33529.0,107.9211,108.1415,107.8751,108.0313,33529.0
2023-02-21 15:30:00,117.65,118.09,117.52,118.05,146272.0,108.068,108.4722,107.9486,108.4354,146272.0
2023-02-22 09:30:00,118.64,119.33,118.5,118.68,12012.0,108.9774,109.6112,108.8488,109.0141,12012.0
2023-02-22 10:00:00,118.73,118.8,118.19,118.2,20778.0,109.0601,109.1244,108.564,108.5732,20778.0
2023-02-22 10:30:00,118.11,118.45,117.85,118.36,11140.0,108.4906,108.8029,108.2517,108.7202,11140.0
2023-02-22 11:00:00,118.32,118.34,117.94,118.01,11672.0,108.6835,108.7018,108.3344,108.3987,11672.0
2023-02-22 11:30:00,118.06,118.31,117.99,118.18,22520.0,108.4446,108.6743,108.3803,108.5549,22520.0
2023-02-22 12:00:00,118.35,118.62,118.21,118.54,5904.0,108.711,108.959,108.5824,108.8855,5904.0
2023-02-22 12:30:00,118.53,118.83,118.53,118.73,9355.0,108.8764,109.1519,108.8764,109.0601,9355.0
2023-02-22 13:00:00,118.68,118.9,118.56,118.89,8624.0,109.0141,109.2162,108.9039,109.207,8624.0
2023-02-22 13:30:00,118.88,118.91,118.39,118.44,8105.0,109.1979,109.2254,108.7478,108.7937,8105.0
2023-02-22 14:00:00,118.34,118.74,118.12,118.41,14755.0,108.7018,109.0693,108.4997,108.7661,14755.0
2023-02-22 14:30:00,118.35,118.38,117.9,118.06,13355.0,108.711,108.7386,108.2977,108.4446,13355.0
2023-02-22 15:00:00,118.11,118.11,117.57,117.58,13607.0,108.4906,108.4906,107.9945,108.0037,13607.0
2023-02-22 15:30:00,117.45,117.75,117.08,117.57,113484.0,107.8843,108.1599,107.5445,107.9945,113484.0
2023-02-23 09:30:00,117.9,119.0,117.75,118.23,26801.0,108.2977,109.3081,108.1599,108.6008,26801.0
2023-02-23 10:00:00,118.1,118.47,117.94,118.31,9777.0,108.4814,108.8212,108.3344,108.6743,9777.0
2023-02-23 10:30:00,118.23,118.39,117.73,117.97,8192.0,108.6008,108.7478,108.1415,108.362,8192.0
2023-02-23 11:00:00,118.01,118.29,117.56,117.65,7336.0,108.3987,108.6559,107.9854,108.068,7336.0
2023-02-23 11:30:00,117.56,117.74,117.01,117.13,9898.0,107.9854,108.1507,107.4802,107.5904,9898.0
2023-02-23 12:00:00,117.15,117.39,117.08,117.25,5715.0,107.6087,107.8292,107.5445,107.7006,5715.0
2023-02-23 12:30:00,117.18,117.55,117.08,117.55,7939.0,107.6363,107.9762,107.5445,107.9762,7939.0
2023-02-23 13:00:00,117.64,117.67,117.09,117.2,36485.0,108.0588,108.0864,107.5536,107.6547,36485.0
2023-02-23 13:30:00,117.17,117.24,116.87,117.05,38489.0,107.6271,107.6914,107.3516,107.5169,38489.0
2023-02-23 14:00:00,116.99,117.79,116.88,117.66,19675.0,107.4618,108.1966,107.3607,108.0772,19675.0
2023-02-23 14:30:00,117.69,118.0,117.61,117.92,14333.0,108.1048,108.3895,108.0313,108.316,14333.0
2023-02-23 15:00:00,117.96,118.04,117.61,117.93,13633.0,108.3528,108.4263,108.0313,108.3252,13633.0
2023-02-23 15:30:00,117.93,118.12,117.7,118.07,60818.0,108.3252,108.4997,108.114,108.4538,60818.0
2023-02-24 09:30:00,116.92,117.06,116.0,116.01,10769.0,107.3975,107.5261,106.5524,106.5616,10769.0
2023-02-24 10:00:00,116.01,116.67,115.69,116.18,15489.0,106.5616,107.1678,106.2677,106.7178,15489.0
2023-02-24 10:30:00,116.15,116.35,115.95,116.03,6300.0,106.6902,106.8739,106.5065,106.58,6300.0
2023-02-24 11:00:00,116.08,116.29,116.02,116.29,3912.0,106.6259,106.8188,106.5708,106.8188,3912.0
2023-02-24 11:30:00,116.39,116.39,115.98,116.02,4110.0,106.9106,106.9106,106.534,106.5708,4110.0
2023-02-24 12:00:00,116.0,116.02,115.62,115.65,3918.0,106.5524,106.5708,106.2034,106.2309,3918.0
2023-02-24 12:30:00,115.72,115.77,115.36,115.36,5752.0,106.2952,106.3411,105.9645,105.9645,5752.0
2023-02-24 13:00:00,115.51,115.66,115.29,115.64,4476.0,106.1023,106.2401,105.9002,106.2217,4476.0
2023-02-24 13:30:00,115.55,116.0,115.48,116.0,5007.0,106.1391,106.5524,106.0748,106.5524,5007.0
2023-02-24 14:00:00,116.0,116.44,115.92,116.41,17614.0,106.5524,106.9566,106.4789,106.929,17614.0
2023-02-24 14:30:00,116.4,116.66,116.02,116.62,18977.0,106.9198,107.1587,106.5708,107.1219,18977.0
2023-02-24 15:00:00,116.67,116.81,116.47,116.62,16911.0,107.1678,107.2964,106.9841,107.1219,16911.0
2023-02-24 15:30:00,116.62,116.75,116.14,116.42,101060.0,107.1219,107.2413,106.681,106.9382,101060.0
2023-02-27 09:30:00,117.83,117.83,117.08,117.68,77843.0,108.2334,108.2334,107.5445,108.0956,77843.0
2023-02-27 10:00:00,117.7,117.89,117.1,117.1,13481.0,108.114,108.2885,107.5628,107.5628,13481.0
2023-02-27 10:30:00,116.89,117.11,115.96,116.18,46502.0,107.3699,107.572,106.5157,106.7178,46502.0
2023-02-27 11:00:00,116.19,116.27,115.28,115.28,25279.0,106.7269,106.8004,105.8911,105.8911,25279.0
2023-02-27 11:30:00,115.3,115.34,114.81,115.21,46633.0,105.9094,105.9462,105.4593,105.8268,46633.0
2023-02-27 12:00:00,115.19,115.19,114.41,114.75,62263.0,105.8084,105.8084,105.0919,105.4042,62263.0
2023-02-27 12:30:00,114.68,114.91,114.59,114.61,29082.0,105.3399,105.5512,105.2572,105.2756,29082.0
2023-02-27 13:00:00,114.57,115.23,114.56,115.23,26703.0,105.2389,105.8451,105.2297,105.8451,26703.0
2023-02-27 13:30:00,115.27,115.29,114.81,115.04,25532.0,105.8819,105.9002,105.4593,105.6706,25532.0
2023-02-27 14:00:00,115.04,115.13,114.52,114.55,24860.0,105.6706,105.7533,105.1929,105.2205,24860.0
2023-02-27 14:30:00,114.55,114.66,114.17,114.31,36759.0,105.2205,105.3215,104.8715,105.0001,36759.0
2023-02-27 15:00:00,114.32,114.41,113.93,114.16,46397.0,105.0092,105.0919,104.651,104.8623,46397.0
2023-02-27 15:30:00,114.19,114.85,114.04,114.84,139967.0,104.8898,105.4961,104.752,105.4869,139967.0
2023-02-28 09:30:00,114.83,115.27,114.5,114.89,28895.0,105.4777,105.8819,105.1746,105.5328,28895.0
2023-02-28 10:00:00,114.85,115.05,114.48,114.92,18522.0,105.4961,105.6798,105.1562,105.5604,18522.0
2023-02-28 10:30:00,115.0,115.37,114.85,115.37,19312.0,105.6339,105.9737,105.4961,105.9737,19312.0
2023-02-28 11:00:00,115.42,115.75,115.42,115.7,17661.0,106.0196,106.3228,106.0196,106.2768,17661.0
2023-02-28 11:30:00,115.77,115.94,115.36,115.66,18882.0,106.3411,106.4973,105.9645,106.2401,18882.0
2023-02-28 12:00:00,115.64,115.79,115.54,115.58,18933.0,106.2217,106.3595,106.1299,106.1666,18933.0
2023-02-28 12:30:00,115.58,116.0,115.58,115.79,13148.0,106.1666,106.5524,106.1666,106.3595,13148.0
2023-02-28 13:00:00,115.84,116.31,115.77,116.02,28746.0,106.4054,106.8372,106.3411,106.5708,28746.0
2023-02-28 13:30:00,116.02,116.12,115.84,115.92,14714.0,106.5708,106.6626,106.4054,106.4789,14714.0
2023-02-28 14:00:00,115.94,116.06,115.68,115.85,43698.0,106.4973,106.6075,106.2585,106.4146,43698.0
2023-02-28 14:30:00,115.88,115.89,115.4,115.4,23157.0,106.4422,106.4514,106.0013,106.0013,23157.0
2023-02-28 15:00:00,115.41,115.72,115.16,115.22,39682.0,106.0105,106.2952,105.7808,105.8359,39682.0
2023-02-28 15:30:00,115.27,115.28,114.72,114.72,152597.0,105.8819,105.8911,105.3767,105.3767,152597.0
2023-03-01 09:30:00,113.66,113.95,112.85,113.31,21009.0,104.403,104.6694,103.659,104.0815,21009.0
2023-03-01 10:00:00,113.36,113.43,112.42,112.84,22639.0,104.1274,104.1917,103.264,103.6498,22639.0
2023-03-01 10:30:00,112.78,113.31,112.59,112.59,12494.0,103.5947,104.0815,103.4201,103.4201,12494.0
2023-03-01 11:00:00,112.51,112.51,111.85,112.08,21295.0,103.3467,103.3467,102.7404,102.9517,21295.0
2023-03-01 11:30:00,112.02,112.32,111.9,112.12,16225.0,102.8966,103.1721,102.7863,102.9884,16225.0
2023-03-01 12:00:00,112.08,112.48,111.89,112.39,9422.0,102.9517,103.3191,102.7771,103.2364,9422.0
2023-03-01 12:30:00,112.5,112.52,111.94,111.97,9583.0,103.3375,103.3558,102.8231,102.8506,9583.0
2023-03-01 13:00:00,111.91,111.91,111.56,111.56,13856.0,102.7955,102.7955,102.474,102.474,13856.0
2023-03-01 13:30:00,111.58,111.67,111.36,111.62,8983.0,102.4924,102.5751,102.2903,102.5291,8983.0
2023-03-01 14:00:00,111.62,111.71,111.31,111.6,11473.0,102.5291,102.6118,102.2444,102.5108,11473.0
2023-03-01 14:30:00,111.73,111.89,111.49,111.8,9144.0,102.6302,102.7771,102.4097,102.6945,9144.0
2023-03-01 15:00:00,111.8,112.41,111.77,112.3,20433.0,102.6945,103.2548,102.6669,103.1538,20433.0
2023-03-01 15:30:00,112.19,112.51,111.94,111.96,102767.0,103.0527,103.3467,102.8231,102.8414,102767.0
2023-03-02 09:30:00,111.44,111.89,111.27,111.59,51458.0,102.3638,102.7771,102.2076,102.5016,51458.0
2023-03-02 10:00:00,111.57,112.28,111.57,112.2,18383.0,102.4832,103.1354,102.4832,103.0619,18383.0
2023-03-02 10:30:00,112.24,112.43,112.03,112.18,10964.0,103.0986,103.2732,102.9057,103.0435,10964.0
2023-03-02 11:00:00,112.22,112.48,112.1,112.25,17625.0,103.0803,103.3191,102.97,103.1078,17625.0
2023-03-02 11:30:00,112.23,112.37,112.09,112.15,11660.0,103.0895,103.2181,102.9609,103.016,11660.0
2023-03-02 12:00:00,112.35,112.74,112.3,112.74,21092.0,103.1997,103.5579,103.1538,103.5579,21092.0
2023-03-02 12:30:00,112.75,113.16,112.73,112.99,34545.0,103.5671,103.9437,103.5487,103.7876,34545.0
2023-03-02 13:00:00,112.92,113.19,112.87,113.0,37870.0,103.7233,103.9713,103.6773,103.7967,37870.0
2023-03-02 13:30:00,113.02,113.47,112.99,113.38,21471.0,103.8151,104.2285,103.7876,104.1458,21471.0
2023-03-02 14:00:00,113.56,113.83,113.43,113.66,25819.0,104.3111,104.5591,104.1917,104.403,25819.0
2023-03-02 14:30:00,113.74,113.8,113.41,113.64,47215.0,104.4765,104.5316,104.1734,104.3846,47215.0
2023-03-02 15:00:00,113.65,113.74,113.33,113.69,40667.0,104.3938,104.4765,104.0999,104.4305,40667.0
2023-03-02 15:30:00,113.71,114.21,113.68,114.01,131605.0,104.4489,104.9082,104.4214,104.7245,131605.0
2023-03-03 09:30:00,114.92,115.53,114.67,115.46,37507.0,105.5604,106.1207,105.3307,106.0564,37507.0
2023-03-03 10:00:00,115.47,115.74,114.98,115.65,15220.0,106.0656,106.3136,105.6155,106.2309,15220.0
2023-03-03 10:30:00,115.66,115.67,115.28,115.62,20392.0,106.2401,106.2493,105.8911,106.2034,20392.0
2023-03-03 11:00:00,115.64,116.11,115.42,116.1,42593.0,106.2217,106.6535,106.0196,106.6443,42593.0
2023-03-03 11:30:00,116.1,116.16,115.95,116.05,24653.0,106.6443,106.6994,106.5065,106.5983,24653.0
2023-03-03 12:00:00,116.05,116.29,115.82,116.0,65852.0,106.5983,106.8188,106.3871,106.5524,65852.0
2023-03-03 12:30:00,116.05,116.41,116.04,116.27,21234.0,106.5983,106.929,106.5892,106.8004,21234.0
2023-03-03 13:00:00,116.23,116.38,116.04,116.25,13965.0,106.7637,106.9015,106.5892,106.7821,13965.0
2023-03-03 13:30:00,116.24,116.61,116.23,116.48,11417.0,106.7729,107.1127,106.7637,106.9933,11417.0
2023-03-03 14:00:00,116.52,116.63,116.25,116.54,40610.0,107.0301,107.1311,106.7821,107.0484,40610.0
2023-03-03 14:30:00,116.51,116.66,116.42,116.66,17980.0,107.0209,107.1587,106.9382,107.1587,17980.0
2023-03-03 15:00:00,116.66,116.94,116.56,116.91,20873.0,107.1587,107.4159,107.0668,107.3883,20873.0
2023-03-03 15:30:00,116.85,116.89,116.06,116.12,135006.0,107.3332,107.3699,106.6075,106.6626,135006.0
2023-03-06 09:30:00,116.46,117.31,116.46,117.24,13201.0,106.9749,107.7557,106.9749,107.6914,13201.0
2023-03-06 10:00:00,117.14,117.81,116.95,117.73,24091.0,107.5996,108.215,107.425,108.1415,24091.0
2023-03-06 10:30:00,117.78,117.84,117.57,117.69,16067.0,108.1874,108.2426,107.9945,108.1048,16067.0
2023-03-06 11:00:00,117.63,117.78,117.33,117.43,16271.0,108.0497,108.1874,107.7741,107.8659,16271.0
2023-03-06 11:30:00,117.47,117.66,117.28,117.45,22230.0,107.9027,108.0772,107.7282,107.8843,22230.0
2023-03-06 12:00:00,117.48,117.61,117.3,117.46,25017.0,107.9119,108.0313,107.7465,107.8935,25017.0
2023-03-06 12:30:00,117.5,117.58,116.99,117.01,19188.0,107.9302,108.0037,107.4618,107.4802,19188.0
2023-03-06 13:00:00,117.01,117.09,116.89,116.99,8762.0,107.4802,107.5536,107.3699,107.4618,8762.0
2023-03-06 13:30:00,117.05,117.11,116.6,116.74,14289.0,107.5169,107.572,107.1035,107.2321,14289.0
2023-03-06 14:00:00,116.73,117.08,116.67,117.03,12602.0,107.223,107.5445,107.1678,107.4985,12602.0
2023-03-06 14:30:00,117.06,117.08,116.89,117.0,13470.0,107.5261,107.5445,107.3699,107.471,13470.0
2023-03-06 15:00:00,117.01,117.09,116.88,116.97,19003.0,107.4802,107.5536,107.3607,107.4434,19003.0
2023-03-06 15:30:00,116.97,117.33,116.87,117.16,78017.0,107.4434,107.7741,107.3516,107.6179,78017.0
2023-03-07 09:30:00,117.13,117.23,116.18,116.19,11975.0,107.5904,107.6822,106.7178,106.7269,11975.0
2023-03-07 10:00:00,116.36,116.39,114.85,115.14,31071.0,106.8831,106.9106,105.4961,105.7625,31071.0
2023-03-07 10:30:00,115.17,115.53,114.42,114.42,61155.0,105.79,106.1207,105.1011,105.1011,61155.0
2023-03-07 11:00:00,114.39,114.59,114.03,114.16,34406.0,105.0735,105.2572,104.7429,104.8623,34406.0
2023-03-07 11:30:00,114.2,114.25,113.19,113.39,78166.0,104.899,104.9449,103.9713,104.155,78166.0
2023-03-07 12:00:00,113.39,113.94,113.3,113.41,18060.0,104.155,104.6602,104.0723,104.1734,18060.0
2023-03-07 12:30:00,113.4,113.48,113.07,113.15,28308.0,104.1642,104.2377,103.861,103.9345,28308.0
2023-03-07 13:00:00,113.11,113.15,112.57,112.73,70545.0,103.8978,103.9345,103.4018,103.5487,70545.0
2023-03-07 13:30:00,112.67,112.81,112.35,112.35,31236.0,103.4936,103.6222,103.1997,103.1997,31236.0
2023-03-07 14:00:00,112.34,112.5,111.84,111.85,23523.0,103.1905,103.3375,102.7312,102.7404,23523.0
2023-03-07 14:30:00,111.85,112.36,111.79,112.2,28615.0,102.7404,103.2089,102.6853,103.0619,28615.0
2023-03-07 15:00:00,112.3,112.51,112.18,112.5,33918.0,103.1538,103.3467,103.0435,103.3375,33918.0
2023-03-07 15:30:00,112.59,113.05,111.95,112.06,109072.0,103.4201,103.8427,102.8323,102.9333,109072.0
2023-03-08 09:30:00,111.87,112.78,111.87,112.69,16198.0,102.7588,103.5947,102.7588,103.512,16198.0
2023-03-08 10:00:00,112.78,113.95,112.22,113.56,35687.0,103.5947,104.6694,103.0803,104.3111,35687.0
2023-03-08 10:30:00,113.55,114.22,113.55,114.22,10344.0,104.302,104.9174,104.302,104.9174,10344.0
2023-03-08 11:00:00,114.12,114.53,114.01,114.23,8764.0,104.8255,105.2021,104.7245,104.9266,8764.0
2023-03-08 11:30:00,114.3,114.59,114.05,114.45,87964.0,104.9909,105.2572,104.7612,105.1287,87964.0
2023-03-08 12:00:00,114.46,114.82,114.4,114.72,19999.0,105.1378,105.4685,105.0827,105.3767,19999.0
2023-03-08 12:30:00,114.72,114.76,114.28,114.28,12142.0,105.3767,105.4134,104.9725,104.9725,12142.0
2023-03-08 13:00:00,114.24,114.25,113.86,113.86,10487.0,104.9358,104.9449,104.5867,104.5867,10487.0
2023-03-08 13:30:00,113.78,114.03,113.57,113.59,92971.0,104.5132,104.7429,104.3203,104.3387,92971.0
2023-03-08 14:00:00,113.58,113.74,113.0,113.11,49327.0,104.3295,104.4765,103.7967,103.8978,49327.0
2023-03-08 14:30:00,113.07,113.2,112.88,113.12,27387.0,103.861,103.9805,103.6865,103.907,27387.0
2023-03-08 15:00:00,113.15,113.33,113.1,113.19,17433.0,103.9345,104.0999,103.8886,103.9713,17433.0
2023-03-08 15:30:00,113.16,113.57,113.09,113.39,231049.0,103.9437,104.3203,103.8794,104.155,231049.0
2023-03-09 09:30:00,113.65,113.72,112.8,113.3,15986.0,104.3938,104.4581,103.613,104.0723,15986.0
2023-03-09 10:00:00,113.45,113.55,112.29,112.68,13254.0,104.2101,104.302,103.1446,103.5028,13254.0
2023-03-09 10:30:00,112.74,113.7,112.74,112.95,242289.0,103.5579,104.4397,103.5579,103.7508,242289.0
2023-03-09 11:00:00,112.95,113.08,112.47,112.71,38057.0,103.7508,103.8702,103.3099,103.5304,38057.0
2023-03-09 11:30:00,112.75,112.86,112.38,112.38,37678.0,103.5671,103.6681,103.2272,103.2272,37678.0
2023-03-09 12:00:00,112.39,112.81,111.9,112.81,19505.0,103.2364,103.6222,102.7863,103.6222,19505.0
2023-03-09 12:30:00,112.74,112.93,112.4,112.48,7780.0,103.5579,103.7324,103.2456,103.3191,7780.0
2023-03-09 13:00:00,112.45,112.68,112.31,112.38,21338.0,103.2915,103.5028,103.1629,103.2272,21338.0
2023-03-09 13:30:00,112.44,112.51,112.2,112.42,7636.0,103.2824,103.3467,103.0619,103.264,7636.0
2023-03-09 14:00:00,112.42,112.49,111.88,111.88,18463.0,103.264,103.3283,102.768,102.768,18463.0
2023-03-09 14:30:00,111.89,111.89,111.15,111.18,42660.0,102.7771,102.7771,102.0974,102.125,42660.0
2023-03-09 15:00:00,111.11,111.33,110.5,110.75,19927.0,102.0607,102.2628,101.5004,101.73,19927.0
2023-03-09 15:30:00,110.7,111.13,110.59,110.8,75443.0,101.6841,102.079,101.583,101.7759,75443.0
2023-03-10 09:30:00,110.85,111.0,109.01,109.53,15652.0,101.8219,101.9596,100.1317,100.6094,15652.0
2023-03-10 10:00:00,109.68,110.12,109.15,109.42,5733.0,100.7471,101.1513,100.2603,100.5083,5733.0
2023-03-10 10:30:00,109.6,109.75,108.85,109.74,9294.0,100.6737,100.8114,99.9847,100.8023,9294.0
2023-03-10 11:00:00,109.67,110.02,109.24,109.76,13507.0,100.738,101.0595,100.343,100.8206,13507.0
2023-03-10 11:30:00,109.91,110.14,108.85,108.89,21540.0,100.9584,101.1697,99.9847,100.0215,21540.0
2023-03-10 12:00:00,108.91,108.98,108.18,108.48,20568.0,100.0399,100.1042,99.3693,99.6449,20568.0
2023-03-10 12:30:00,108.51,108.79,107.84,107.92,29214.0,99.6724,99.9296,99.057,99.1305,29214.0
2023-03-10 13:00:00,107.93,108.04,106.77,106.93,20648.0,99.1397,99.2407,98.0741,98.2211,20648.0
2023-03-10 13:30:00,106.87,106.87,105.78,106.05,19121.0,98.166,98.166,97.1648,97.4128,19121.0
2023-03-10 14:00:00,106.13,106.98,105.99,106.63,42218.0,97.4863,98.267,97.3577,97.9455,42218.0
2023-03-10 14:30:00,106.66,107.96,106.66,107.65,46530.0,97.9731,99.1672,97.9731,98.8825,46530.0
2023-03-10 15:00:00,107.68,107.81,107.01,107.42,103788.0,98.91,99.0294,98.2946,98.6712,103788.0
2023-03-10 15:30:00,107.34,107.39,106.64,106.9,115328.0,98.5977,98.6437,97.9547,98.1936,115328.0
2023-03-13 09:30:00,106.37,108.81,106.02,108.56,33502.0,97.7067,99.948,97.3852,99.7184,33502.0
2023-03-13 10:00:00,108.5,108.91,107.44,107.44,17546.0,99.6632,100.0399,98.6896,98.6896,17546.0
2023-03-13 10:30:00,107.54,109.23,107.44,109.09,29314.0,98.7814,100.3338,98.6896,100.2052,29314.0
2023-03-13 11:00:00,109.24,109.74,109.0,109.74,22704.0,100.343,100.8023,100.1225,100.8023,22704.0
2023-03-13 11:30:00,109.81,109.81,108.46,108.98,19759.0,100.8666,100.8666,99.6265,100.1042,19759.0
2023-03-13 12:00:00,109.05,109.51,108.2,108.58,15035.0,100.1685,100.591,99.3877,99.7367,15035.0
2023-03-13 12:30:00,108.69,108.96,108.11,108.42,14268.0,99.8378,100.0858,99.305,99.5898,14268.0
2023-03-13 13:00:00,108.45,108.94,108.15,108.47,15578.0,99.6173,100.0674,99.3418,99.6357,15578.0
2023-03-13 13:30:00,108.43,108.87,108.24,108.77,51349.0,99.5989,100.0031,99.4244,99.9113,51349.0
2023-03-13 14:00:00,108.75,109.24,108.75,109.04,33345.0,99.8929,100.343,99.8929,100.1593,33345.0
2023-03-13 14:30:00,108.98,109.42,108.65,109.33,20262.0,100.1042,100.5083,99.801,100.4256,20262.0
2023-03-13 15:00:00,109.37,109.52,108.38,108.5,19165.0,100.4624,100.6002,99.553,99.6632,19165.0
2023-03-13 15:30:00,108.51,108.73,108.31,108.57,103379.0,99.6724,99.8745,99.4887,99.7275,103379.0
2023-03-14 09:30:00,110.03,110.37,108.18,108.38,25067.0,101.0686,101.3809,99.3693,99.553,25067.0
2023-03-14 10:00:00,108.14,109.24,108.05,109.06,16861.0,99.3326,100.343,99.2499,100.1776,16861.0
2023-03-14 10:30:00,109.06,109.44,108.9,109.01,14851.0,100.1776,100.5267,100.0307,100.1317,14851.0
2023-03-14 11:00:00,109.06,109.51,109.03,109.14,8992.0,100.1776,100.591,100.1501,100.2511,8992.0
2023-03-14 11:30:00,109.15,109.23,108.56,108.62,14869.0,100.2603,100.3338,99.7184,99.7735,14869.0
2023-03-14 12:00:00,108.56,108.88,108.5,108.69,36462.0,99.7184,100.0123,99.6632,99.8378,36462.0
2023-03-14 12:30:00,108.75,109.08,108.61,108.66,47988.0,99.8929,100.196,99.7643,99.8102,47988.0
2023-03-14 13:00:00,108.79,108.79,107.62,108.08,17837.0,99.9296,99.9296,98.8549,99.2775,17837.0
2023-03-14 13:30:00,108.08,108.5,107.97,108.24,36982.0,99.2775,99.6632,99.1764,99.4244,36982.0
2023-03-14 14:00:00,108.3,108.37,107.48,108.08,83743.0,99.4795,99.5438,98.7263,99.2775,83743.0
2023-03-14 14:30:00,107.95,108.53,107.95,108.1,9444.0,99.158,99.6908,99.158,99.2958,9444.0
2023-03-14 15:00:00,108.21,108.36,107.51,107.8,34185.0,99.3969,99.5346,98.7539,99.0203,34185.0
2023-03-14 15:30:00,107.79,108.4,107.77,108.13,88563.0,99.0111,99.5714,98.9927,99.3234,88563.0
2023-03-15 09:30:00,107.25,108.36,106.88,106.88,50286.0,98.5151,99.5346,98.1752,98.1752,50286.0
2023-03-15 10:00:00,106.64,108.24,106.63,107.77,46308.0,97.9547,99.4244,97.9455,98.9927,46308.0
2023-03-15 10:30:00,107.91,108.24,107.25,108.17,20133.0,99.1213,99.4244,98.5151,99.3601,20133.0
2023-03-15 11:00:00,108.3,108.39,107.69,107.73,25439.0,99.4795,99.5622,98.9192,98.956,25439.0
2023-03-15 11:30:00,107.69,107.85,106.87,107.17,13085.0,98.9192,99.0662,98.166,98.4416,13085.0
2023-03-15 12:00:00,107.13,107.23,106.44,106.54,26473.0,98.4048,98.4967,97.771,97.8629,26473.0
2023-03-15 12:30:00,106.67,107.06,105.69,105.94,55068.0,97.9823,98.3405,97.0821,97.3117,55068.0
2023-03-15 13:00:00,106.03,106.96,105.89,106.94,20212.0,97.3944,98.2487,97.2658,98.2303,20212.0
2023-03-15 13:30:00,106.94,106.94,106.06,106.43,27002.0,98.2303,98.2303,97.422,97.7618,27002.0
2023-03-15 14:00:00,106.51,107.6,106.2,107.3,66365.0,97.8353,98.8365,97.5506,98.561,66365.0
2023-03-15 14:30:00,107.35,107.62,106.61,107.13,78216.0,98.6069,98.8549,97.9272,98.4048,78216.0
2023-03-15 15:00:00,107.21,107.46,106.64,107.23,39257.0,98.4783,98.7079,97.9547,98.4967,39257.0
2023-03-15 15:30:00,107.22,107.29,106.66,107.22,135351.0,98.4875,98.5518,97.9731,98.4875,135351.0
2023-03-16 09:30:00,106.29,106.52,104.75,105.25,38186.0,97.6332,97.8445,96.2187,96.6779,38186.0
2023-03-16 10:00:00,105.17,105.3,103.85,104.68,48514.0,96.6045,96.7239,95.392,96.1544,48514.0
2023-03-16 10:30:00,104.71,106.12,104.49,105.92,89883.0,96.1819,97.4771,95.9798,97.2934,89883.0
2023-03-16 11:00:00,105.98,106.38,105.65,105.65,60985.0,97.3485,97.7159,97.0454,97.0454,60985.0
2023-03-16 11:30:00,105.73,105.77,105.28,105.28,42714.0,97.1188,97.1556,96.7055,96.7055,42714.0
2023-03-16 12:00:00,105.24,105.25,104.45,104.92,41661.0,96.6688,96.6779,95.9431,96.3748,41661.0
2023-03-16 12:30:00,104.92,105.52,104.8,105.48,20873.0,96.3748,96.926,96.2646,96.8892,20873.0
2023-03-16 13:00:00,105.51,106.41,105.51,105.57,24267.0,96.9168,97.7435,96.9168,96.9719,24267.0
2023-03-16 13:30:00,105.55,105.78,105.28,105.55,24617.0,96.9535,97.1648,96.7055,96.9535,24617.0
2023-03-16 14:00:00,105.48,105.56,104.82,104.88,23790.0,96.8892,96.9627,96.283,96.3381,23790.0
2023-03-16 14:30:00,104.85,105.32,104.58,105.23,41732.0,96.3105,96.7422,96.0625,96.6596,41732.0
2023-03-16 15:00:00,105.26,105.29,104.84,105.14,42231.0,96.6871,96.7147,96.3013,96.5769,42231.0
2023-03-16 15:30:00,105.19,105.33,104.91,105.16,114759.0,96.6228,96.7514,96.3656,96.5953,114759.0
2023-03-17 09:30:00,104.96,104.96,102.96,103.07,171214.0,96.4116,96.4116,94.5745,94.6755,171214.0
2023-03-17 10:00:00,103.18,103.95,102.58,102.99,46245.0,94.7765,95.4838,94.2254,94.602,46245.0
2023-03-17 10:30:00,102.92,103.51,102.86,103.25,32967.0,94.5377,95.0797,94.4826,94.8408,32967.0
2023-03-17 11:00:00,103.36,103.79,103.06,103.2,26682.0,94.9419,95.3369,94.6663,94.7949,26682.0
2023-03-17 11:30:00,103.24,103.55,102.35,102.55,52769.0,94.8316,95.1164,94.0141,94.1978,52769.0
2023-03-17 12:00:00,102.66,102.99,102.34,102.99,28895.0,94.2989,94.602,94.0049,94.602,28895.0
2023-03-17 12:30:00,103.0,103.26,102.48,102.48,28475.0,94.6112,94.85,94.1335,94.1335,28475.0
2023-03-17 13:00:00,102.5,102.69,102.19,102.33,35466.0,94.1519,94.3264,93.8672,93.9958,35466.0
2023-03-17 13:30:00,102.27,102.71,102.27,102.59,29128.0,93.9406,94.3448,93.9406,94.2346,29128.0
2023-03-17 14:00:00,102.72,102.8,101.83,101.92,39917.0,94.354,94.4275,93.5365,93.6192,39917.0
2023-03-17 14:30:00,102.01,102.5,101.91,102.48,36830.0,93.7018,94.1519,93.61,94.1335,36830.0
2023-03-17 15:00:00,102.52,103.12,102.17,103.12,32241.0,94.1703,94.7214,93.8488,94.7214,32241.0
2023-03-17 15:30:00,103.07,103.08,101.34,101.74,269557.0,94.6755,94.6847,93.0864,93.4538,269557.0
2023-03-20 09:30:00,101.91,102.54,101.16,102.13,23970.0,93.61,94.1887,92.9211,93.812,23970.0
2023-03-20 10:00:00,102.24,102.43,102.11,102.43,32578.0,93.9131,94.0876,93.7937,94.0876,32578.0
2023-03-20 10:30:00,102.49,103.0,102.38,102.87,28247.0,94.1427,94.6112,94.0417,94.4918,28247.0
2023-03-20 11:00:00,103.0,103.21,102.51,102.69,32179.0,94.6112,94.8041,94.1611,94.3264,32179.0
2023-03-20 11:30:00,102.72,102.77,102.44,102.72,24816.0,94.354,94.3999,94.0968,94.354,24816.0
2023-03-20 12:00:00,102.75,103.05,102.3,102.63,41715.0,94.3816,94.6571,93.9682,94.2713,41715.0
2023-03-20 12:30:00,102.74,103.38,102.63,103.22,32701.0,94.3724,94.9602,94.2713,94.8133,32701.0
2023-03-20 13:00:00,103.29,103.57,103.04,103.04,32763.0,94.8776,95.1348,94.6479,94.6479,32763.0
2023-03-20 13:30:00,103.09,103.09,102.4,102.65,61380.0,94.6939,94.6939,94.0601,94.2897,61380.0
2023-03-20 14:00:00,102.63,102.69,102.15,102.59,50019.0,94.2713,94.3264,93.8304,94.2346,50019.0
2023-03-20 14:30:00,102.64,102.82,102.48,102.73,32073.0,94.2805,94.4459,94.1335,94.3632,32073.0
2023-03-20 15:00:00,102.7,103.35,102.64,103.29,36150.0,94.3356,94.9327,94.2805,94.8776,36150.0
2023-03-20 15:30:00,103.29,103.52,103.14,103.35,142723.0,94.8776,95.0888,94.7398,94.9327,142723.0
2023-03-21 09:30:00,103.89,104.02,102.93,102.99,21971.0,95.4287,95.5481,94.5469,94.602,21971.0
2023-03-21 10:00:00,103.05,103.12,101.97,102.12,54551.0,94.6571,94.7214,93.6651,93.8029,54551.0
2023-03-21 10:30:00,102.14,102.86,101.9,102.86,12225.0,93.8212,94.4826,93.6008,94.4826,12225.0
2023-03-21 11:00:00,102.89,103.23,102.88,102.97,22278.0,94.5102,94.8225,94.501,94.5836,22278.0
2023-03-21 11:30:00,102.98,103.01,102.13,102.21,22821.0,94.5928,94.6204,93.812,93.8855,22821.0
2023-03-21 12:00:00,102.16,102.41,102.05,102.24,14697.0,93.8396,94.0692,93.7386,93.9131,14697.0
2023-03-21 12:30:00,102.24,102.34,101.76,101.77,48061.0,93.9131,94.0049,93.4722,93.4814,48061.0
2023-03-21 13:00:00,101.71,101.73,101.44,101.55,15730.0,93.4263,93.4446,93.1782,93.2793,15730.0
2023-03-21 13:30:00,101.62,101.83,101.09,101.16,19656.0,93.3436,93.5365,92.8568,92.9211,19656.0
2023-03-21 14:00:00,101.2,101.27,100.88,100.91,26048.0,92.9578,93.0221,92.6639,92.6914,26048.0
2023-03-21 14:30:00,101.0,101.25,100.79,101.15,25135.0,92.7741,93.0037,92.5812,92.9119,25135.0
2023-03-21 15:00:00,101.15,102.19,101.14,101.93,78261.0,92.9119,93.8672,92.9027,93.6283,78261.0
2023-03-21 15:30:00,101.95,102.55,101.95,102.23,201504.0,93.6467,94.1978,93.6467,93.9039,201504.0
2023-03-22 09:30:00,101.53,101.53,100.05,100.83,52683.0,93.2609,93.2609,91.9015,92.6179,52683.0
2023-03-22 10:00:00,100.82,101.97,100.81,101.83,42210.0,92.6087,93.6651,92.5996,93.5365,42210.0
2023-03-22 10:30:00,101.92,102.09,101.16,101.32,17818.0,93.6192,93.7753,92.9211,93.068,17818.0
2023-03-22 11:00:00,101.36,101.48,100.96,101.13,10613.0,93.1048,93.215,92.7373,92.8935,10613.0
2023-03-22 11:30:00,101.15,101.15,100.78,100.88,11781.0,92.9119,92.9119,92.572,92.6639,11781.0
2023-03-22 12:00:00,100.88,101.27,100.74,101.17,25986.0,92.6639,93.0221,92.5353,92.9302,25986.0
2023-03-22 12:30:00,101.16,101.29,100.98,101.17,14662.0,92.9211,93.0405,92.7557,92.9302,14662.0
2023-03-22 13:00:00,101.14,101.33,101.06,101.26,26194.0,92.9027,93.0772,92.8292,93.0129,26194.0
2023-03-22 13:30:00,101.3,101.51,101.26,101.32,11179.0,93.0496,93.2425,93.0129,93.068,11179.0
2023-03-22 14:00:00,101.41,102.26,101.27,101.43,37043.0,93.1507,93.9315,93.0221,93.1691,37043.0
2023-03-22 14:30:00,101.32,102.13,100.71,101.16,73652.0,93.068,93.812,92.5077,92.9211,73652.0
2023-03-22 15:00:00,101.16,101.45,100.44,101.31,62362.0,92.9211,93.1874,92.2597,93.0588,62362.0
2023-03-22 15:30:00,101.34,101.35,99.27,99.6,132475.0,93.0864,93.0956,91.185,91.4881,132475.0
2023-03-23 09:30:00,100.0,100.23,99.43,99.95,21061.0,91.8555,92.0668,91.332,91.8096,21061.0
2023-03-23 10:00:00,100.03,100.23,99.69,100.0,22969.0,91.8831,92.0668,91.5708,91.8555,22969.0
2023-03-23 10:30:00,100.06,100.67,100.0,100.49,27472.0,91.9106,92.471,91.8555,92.3056,27472.0
2023-03-23 11:00:00,100.54,100.8,100.49,100.53,29323.0,92.3515,92.5904,92.3056,92.3424,29323.0
2023-03-23 11:30:00,100.54,100.78,100.44,100.46,27382.0,92.3515,92.572,92.2597,92.2781,27382.0
2023-03-23 12:00:00,100.42,100.43,100.14,100.14,29522.0,92.2413,92.2505,91.9841,91.9841,29522.0
2023-03-23 12:30:00,100.17,100.19,99.73,99.8,24029.0,92.0117,92.0301,91.6075,91.6718,24029.0
2023-03-23 13:00:00,99.81,99.87,99.41,99.59,22541.0,91.681,91.7361,91.3136,91.4789,22541.0
2023-03-23 13:30:00,99.59,99.82,99.25,99.27,26020.0,91.4789,91.6902,91.1666,91.185,26020.0
2023-03-23 14:00:00,99.36,99.39,98.73,98.73,19717.0,91.2677,91.2952,90.689,90.689,19717.0
2023-03-23 14:30:00,98.76,98.9,98.3,98.65,77275.0,90.7165,90.8451,90.294,90.6155,77275.0
2023-03-23 15:00:00,98.79,99.55,98.11,98.46,59155.0,90.7441,91.4422,90.1195,90.441,59155.0
2023-03-23 15:30:00,98.42,99.23,98.37,98.6,82483.0,90.4042,91.1482,90.3583,90.5695,82483.0
2023-03-24 09:30:00,98.16,98.51,97.93,98.46,33296.0,90.1654,90.4869,89.9541,90.441,33296.0
2023-03-24 10:00:00,98.45,98.62,97.87,98.48,31237.0,90.4318,90.5879,89.899,90.4593,31237.0
2023-03-24 10:30:00,98.43,98.67,97.74,98.1,23150.0,90.4134,90.6338,89.7796,90.1103,23150.0
2023-03-24 11:00:00,98.06,98.53,97.95,98.45,11940.0,90.0735,90.5053,89.9725,90.4318,11940.0
2023-03-24 11:30:00,98.38,99.18,98.34,99.09,15786.0,90.3675,91.1023,90.3307,91.0196,15786.0
2023-03-24 12:00:00,99.11,99.3,98.76,98.85,26675.0,91.038,91.2125,90.7165,90.7992,26675.0
2023-03-24 12:30:00,98.93,99.19,98.7,99.02,23463.0,90.8727,91.1115,90.6614,90.9553,23463.0
2023-03-24 13:00:00,99.09,99.15,98.79,98.98,48860.0,91.0196,91.0748,90.7441,90.9186,48860.0
2023-03-24 13:30:00,98.96,99.3,98.96,99.16,20954.0,90.9002,91.2125,90.9002,91.0839,20954.0
2023-03-24 14:00:00,99.19,99.44,99.05,99.4,17032.0,91.1115,91.3411,90.9829,91.3044,17032.0
2023-03-24 14:30:00,99.37,99.79,99.36,99.72,17528.0,91.2768,91.6626,91.2677,91.5983,17528.0
2023-03-24 15:00:00,99.66,99.81,99.47,99.76,21581.0,91.5432,91.681,91.3687,91.6351,21581.0
2023-03-24 15:30:00,99.75,99.95,99.52,99.88,120668.0,91.6259,91.8096,91.4146,91.7453,120668.0
2023-03-27 09:30:00,100.53,101.0,100.37,100.62,22221.0,92.3424,92.7741,92.1954,92.425,22221.0
2023-03-27 10:00:00,100.65,100.79,99.79,100.39,32030.0,92.4526,92.5812,91.6626,92.2138,32030.0
2023-03-27 10:30:00,100.35,100.64,100.25,100.25,13821.0,92.177,92.4434,92.0852,92.0852,13821.0
2023-03-27 11:00:00,100.15,100.87,100.15,100.85,41275.0,91.9933,92.6547,91.9933,92.6363,41275.0
2023-03-27 11:30:00,100.93,101.34,100.75,101.02,30495.0,92.7098,93.0864,92.5444,92.7925,30495.0
2023-03-27 12:00:00,101.03,101.17,100.84,100.84,15707.0,92.8016,92.9302,92.6271,92.6271,15707.0
2023-03-27 12:30:00,100.84,100.93,100.65,100.86,24740.0,92.6271,92.7098,92.4526,92.6455,24740.0
2023-03-27 13:00:00,100.88,101.17,100.76,101.09,44355.0,92.6639,92.9302,92.5536,92.8568,44355.0
2023-03-27 13:30:00,101.15,101.38,100.94,101.04,48036.0,92.9119,93.1231,92.719,92.8108,48036.0
2023-03-27 14:00:00,101.04,101.04,100.71,100.77,26802.0,92.8108,92.8108,92.5077,92.5628,26802.0
2023-03-27 14:30:00,100.77,100.93,100.47,100.62,32282.0,92.5628,92.7098,92.2872,92.425,32282.0
2023-03-27 15:00:00,100.63,100.67,100.4,100.61,21499.0,92.4342,92.471,92.2229,92.4158,21499.0
2023-03-27 15:30:00,100.65,100.65,99.93,100.1,73009.0,92.4526,92.4526,91.7912,91.9474,73009.0
2023-03-28 09:30:00,99.05,100.47,98.85,100.47,28537.0,90.9829,92.2872,90.7992,92.2872,28537.0
2023-03-28 10:00:00,100.45,100.94,100.39,100.76,22944.0,92.2689,92.719,92.2138,92.5536,22944.0
2023-03-28 10:30:00,100.71,100.73,100.37,100.63,22756.0,92.5077,92.5261,92.1954,92.4342,22756.0
2023-03-28 11:00:00,100.61,100.96,100.42,100.48,25268.0,92.4158,92.7373,92.2413,92.2964,25268.0
2023-03-28 11:30:00,100.56,100.56,100.32,100.47,15870.0,92.3699,92.3699,92.1495,92.2872,15870.0
2023-03-28 12:00:00,100.44,100.44,100.09,100.14,8822.0,92.2597,92.2597,91.9382,91.9841,8822.0
2023-03-28 12:30:00,100.1,100.13,99.78,99.84,19505.0,91.9474,91.9749,91.6534,91.7086,19505.0
2023-03-28 13:00:00,99.87,99.91,99.63,99.63,13904.0,91.7361,91.7729,91.5157,91.5157,13904.0
2023-03-28 13:30:00,99.64,99.71,99.46,99.56,19907.0,91.5248,91.5891,91.3595,91.4514,19907.0
2023-03-28 14:00:00,99.56,100.12,99.51,100.12,27799.0,91.4514,91.9658,91.4054,91.9658,27799.0
2023-03-28 14:30:00,100.11,100.54,100.0,100.54,27870.0,91.9566,92.3515,91.8555,92.3515,27870.0
2023-03-28 15:00:00,100.51,100.57,100.24,100.44,37695.0,92.324,92.3791,92.076,92.2597,37695.0
2023-03-28 15:30:00,100.43,100.55,100.17,100.51,93794.0,92.2505,92.3607,92.0117,92.324,93794.0
2023-03-29 09:30:00,101.52,101.98,101.1,101.72,38454.0,93.2517,93.6743,92.8659,93.4354,38454.0
2023-03-29 10:00:00,101.8,102.0,101.36,101.47,29084.0,93.5089,93.6926,93.1048,93.2058,29084.0
2023-03-29 10:30:00,101.47,101.71,101.0,101.07,19505.0,93.2058,93.4263,92.7741,92.8384,19505.0
2023-03-29 11:00:00,100.97,101.49,100.86,101.38,21692.0,92.7465,93.2242,92.6455,93.1231,21692.0
2023-03-29 11:30:00,101.38,101.8,101.38,101.68,22516.0,93.1231,93.5089,93.1231,93.3987,22516.0
2023-03-29 12:00:00,101.72,101.84,101.59,101.73,41273.0,93.4354,93.5457,93.316,93.4446,41273.0
2023-03-29 12:30:00,101.7,101.87,101.53,101.56,16380.0,93.4171,93.5732,93.2609,93.2885,16380.0
2023-03-29 13:00:00,101.57,101.74,101.48,101.68,15021.0,93.2977,93.4538,93.215,93.3987,15021.0
2023-03-29 13:30:00,101.66,101.82,101.56,101.63,28449.0,93.3803,93.5273,93.2885,93.3528,28449.0
2023-03-29 14:00:00,101.63,101.82,101.54,101.63,18919.0,93.3528,93.5273,93.2701,93.3528,18919.0
2023-03-29 14:30:00,101.61,101.82,101.43,101.81,21248.0,93.3344,93.5273,93.1691,93.5181,21248.0
2023-03-29 15:00:00,101.83,102.21,101.63,102.1,28717.0,93.5365,93.8855,93.3528,93.7845,28717.0
2023-03-29 15:30:00,102.13,102.76,102.09,102.67,155622.0,93.812,94.3907,93.7753,94.3081,155622.0
2023-03-30 09:30:00,102.9,103.56,102.5,103.49,14819.0,95.4351,96.0473,95.0642,95.9823,14819.0
2023-03-30 10:00:00,103.5,103.61,103.11,103.57,31012.0,95.9916,96.0936,95.6299,96.0565,31012.0
2023-03-30 10:30:00,103.47,103.47,103.06,103.1,9939.0,95.9638,95.9638,95.5835,95.6206,9939.0
2023-03-30 11:00:00,102.97,103.43,102.97,103.37,17698.0,95.5001,95.9267,95.5001,95.871,17698.0
2023-03-30 11:30:00,103.34,103.41,103.13,103.3,17492.0,95.8432,95.9081,95.6484,95.8061,17492.0
2023-03-30 12:00:00,103.23,103.32,102.94,103.02,6132.0,95.7412,95.8247,95.4722,95.5464,6132.0
2023-03-30 12:30:00,102.91,102.98,102.7,102.78,15760.0,95.4444,95.5093,95.2496,95.3238,15760.0
2023-03-30 13:00:00,102.76,102.92,102.72,102.77,10493.0,95.3053,95.4537,95.2682,95.3146,10493.0
2023-03-30 13:30:00,102.75,102.83,102.53,102.78,28884.0,95.296,95.3702,95.092,95.3238,28884.0
2023-03-30 14:00:00,102.77,103.06,102.72,102.98,14551.0,95.3146,95.5835,95.2682,95.5093,14551.0
2023-03-30 14:30:00,102.95,103.04,102.65,102.75,15554.0,95.4815,95.565,95.2033,95.296,15554.0
2023-03-30 15:00:00,102.72,102.84,102.58,102.74,17516.0,95.2682,95.3795,95.1383,95.2867,17516.0
2023-03-30 15:30:00,102.74,103.26,102.73,103.17,194900.0,95.2867,95.769,95.2775,95.6855,194900.0
2023-03-31 09:30:00,103.44,104.41,103.44,104.08,28671.0,95.936,96.8356,95.936,96.5295,28671.0
2023-03-31 10:00:00,104.02,104.2,103.4,103.5,16542.0,96.4739,96.6408,95.8989,95.9916,16542.0
2023-03-31 10:30:00,103.54,103.64,103.07,103.33,15515.0,96.0287,96.1215,95.5928,95.8339,15515.0
2023-03-31 11:00:00,103.25,103.81,103.19,103.67,17355.0,95.7597,96.2791,95.7041,96.1493,17355.0
2023-03-31 11:30:00,103.69,103.72,103.5,103.64,15129.0,96.1678,96.1956,95.9916,96.1215,15129.0
2023-03-31 12:00:00,103.66,103.79,103.38,103.56,19925.0,96.14,96.2606,95.8803,96.0473,19925.0
2023-03-31 12:30:00,103.53,103.55,103.21,103.37,25691.0,96.0194,96.038,95.7226,95.871,25691.0
2023-03-31 13:00:00,103.37,103.46,103.08,103.08,19221.0,95.871,95.9545,95.6021,95.6021,19221.0
2023-03-31 13:30:00,103.1,103.54,103.08,103.54,13748.0,95.6206,96.0287,95.6021,96.0287,13748.0
2023-03-31 14:00:00,103.52,104.05,103.51,103.9,16806.0,96.0102,96.5017,96.0009,96.3626,16806.0
2023-03-31 14:30:00,103.91,104.21,103.81,104.21,19117.0,96.3719,96.6501,96.2791,96.6501,19117.0
2023-03-31 15:00:00,104.24,104.65,104.12,104.42,28449.0,96.6779,97.0582,96.5666,96.8449,28449.0
2023-03-31 15:30:00,104.45,104.95,104.1,104.83,124413.0,96.8727,97.3364,96.5481,97.2251,124413.0
2023-04-03 09:30:00,104.8,105.32,104.07,105.3,26032.0,97.1973,97.6796,96.5203,97.661,26032.0
2023-04-03 10:00:00,105.51,106.05,105.43,105.75,17524.0,97.8558,98.3566,97.7816,98.0784,17524.0
2023-04-03 10:30:00,105.74,105.78,104.96,105.09,16551.0,98.0691,98.1062,97.3457,97.4663,16551.0
2023-04-03 11:00:00,105.05,105.34,104.87,104.94,16008.0,97.4292,97.6981,97.2622,97.3271,16008.0
2023-04-03 11:30:00,104.9,105.2,104.86,105.13,13632.0,97.29,97.5683,97.2529,97.5034,13632.0
2023-04-03 12:00:00,105.13,105.19,104.75,104.83,32959.0,97.5034,97.559,97.1509,97.2251,32959.0
2023-04-03 12:30:00,104.83,104.88,104.45,104.48,37181.0,97.2251,97.2715,96.8727,96.9005,37181.0
2023-04-03 13:00:00,104.45,104.66,104.38,104.43,34714.0,96.8727,97.0675,96.8078,96.8541,34714.0
2023-04-03 13:30:00,104.4,104.4,103.95,103.97,43885.0,96.8263,96.8263,96.409,96.4275,43885.0
2023-04-03 14:00:00,103.87,103.88,103.68,103.74,20782.0,96.3348,96.344,96.1585,96.2142,20782.0
2023-04-03 14:30:00,103.76,104.1,103.7,103.78,26485.0,96.2327,96.5481,96.1771,96.2513,26485.0
2023-04-03 15:00:00,103.75,103.9,103.29,103.42,34751.0,96.2235,96.3626,95.7968,95.9174,34751.0
2023-04-03 15:30:00,103.37,103.9,103.37,103.75,124670.0,95.871,96.3626,95.871,96.2235,124670.0
2023-04-04 09:30:00,104.27,104.27,103.38,103.38,11012.0,96.7057,96.7057,95.8803,95.8803,11012.0
2023-04-04 10:00:00,103.61,103.83,103.45,103.52,27375.0,96.0936,96.2977,95.9452,96.0102,27375.0
2023-04-04 10:30:00,103.55,103.61,102.84,102.84,15884.0,96.038,96.0936,95.3795,95.3795,15884.0
2023-04-04 11:00:00,102.86,103.26,102.8,103.2,92122.0,95.398,95.769,95.3424,95.7134,92122.0
2023-04-04 11:30:00,103.13,103.41,103.02,103.23,12356.0,95.6484,95.9081,95.5464,95.7412,12356.0
2023-04-04 12:00:00,103.29,103.68,103.27,103.53,10449.0,95.7968,96.1585,95.7783,96.0194,10449.0
2023-04-04 12:30:00,103.56,103.68,103.46,103.54,10285.0,96.0473,96.1585,95.9545,96.0287,10285.0
2023-04-04 13:00:00,103.58,103.9,103.5,103.9,9621.0,96.0658,96.3626,95.9916,96.3626,9621.0
2023-04-04 13:30:00,103.83,104.05,103.34,103.34,27312.0,96.2977,96.5017,95.8432,95.8432,27312.0
2023-04-04 14:00:00,103.34,103.52,103.24,103.37,18891.0,95.8432,96.0102,95.7505,95.871,18891.0
2023-04-04 14:30:00,103.32,103.52,103.2,103.52,14866.0,95.8247,96.0102,95.7134,96.0102,14866.0
2023-04-04 15:00:00,103.47,103.56,103.26,103.31,22308.0,95.9638,96.0473,95.769,95.8154,22308.0
2023-04-04 15:30:00,103.3,103.65,103.02,103.58,67039.0,95.8061,96.1307,95.5464,96.0658,67039.0
2023-04-05 09:30:00,103.25,104.25,103.25,103.58,18060.0,95.7597,96.6872,95.7597,96.0658,18060.0
2023-04-05 10:00:00,103.8,103.82,103.47,103.6,35583.0,96.2698,96.2884,95.9638,96.0844,35583.0
2023-04-05 10:30:00,103.7,103.73,103.35,103.68,27060.0,96.1771,96.2049,95.8525,96.1585,27060.0
2023-04-05 11:00:00,103.69,103.81,103.52,103.73,16172.0,96.1678,96.2791,96.0102,96.2049,16172.0
2023-04-05 11:30:00,103.7,103.88,103.69,103.8,9151.0,96.1771,96.344,96.1678,96.2698,9151.0
2023-04-05 12:00:00,103.8,103.87,103.64,103.77,8702.0,96.2698,96.3348,96.1215,96.242,8702.0
2023-04-05 12:30:00,103.73,103.82,103.59,103.74,7618.0,96.2049,96.2884,96.0751,96.2142,7618.0
2023-04-05 13:00:00,103.7,104.37,103.66,104.21,8947.0,96.1771,96.7985,96.14,96.6501,8947.0
2023-04-05 13:30:00,104.2,104.2,103.99,104.08,7711.0,96.6408,96.6408,96.4461,96.5295,7711.0
2023-04-05 14:00:00,104.13,104.17,103.61,103.61,7590.0,96.5759,96.613,96.0936,96.0936,7590.0
2023-04-05 14:30:00,103.64,103.65,103.45,103.54,10199.0,96.1215,96.1307,95.9452,96.0287,10199.0
2023-04-05 15:00:00,103.53,103.74,103.24,103.74,26394.0,96.0194,96.2142,95.7505,96.2142,26394.0
2023-04-05 15:30:00,103.76,103.9,103.43,103.44,61957.0,96.2327,96.3626,95.9267,95.936,61957.0
2023-04-06 09:30:00,103.88,104.39,103.75,104.0,13546.0,96.344,96.817,96.2235,96.4553,13546.0
2023-04-06 10:00:00,103.99,104.2,103.56,103.56,9808.0,96.4461,96.6408,96.0473,96.0473,9808.0
2023-04-06 10:30:00,103.53,103.61,103.2,103.4,6909.0,96.0194,96.0936,95.7134,95.8989,6909.0
2023-04-06 11:00:00,103.45,103.54,103.32,103.41,5979.0,95.9452,96.0287,95.8247,95.9081,5979.0
2023-04-06 11:30:00,103.41,103.57,103.39,103.48,4071.0,95.9081,96.0565,95.8896,95.9731,4071.0
2023-04-06 12:00:00,103.53,103.69,103.4,103.66,9878.0,96.0194,96.1678,95.8989,96.14,9878.0
2023-04-06 12:30:00,103.66,104.11,103.66,104.04,8905.0,96.14,96.5574,96.14,96.4924,8905.0
2023-04-06 13:00:00,104.01,104.15,103.86,103.86,7162.0,96.4646,96.5945,96.3255,96.3255,7162.0
2023-04-06 13:30:00,104.0,104.1,103.69,103.71,12624.0,96.4553,96.5481,96.1678,96.1864,12624.0
2023-04-06 14:00:00,103.71,103.81,103.6,103.65,8856.0,96.1864,96.2791,96.0844,96.1307,8856.0
2023-04-06 14:30:00,103.69,104.01,103.64,104.01,5520.0,96.1678,96.4646,96.1215,96.4646,5520.0
2023-04-06 15:00:00,103.97,104.08,103.85,104.01,19238.0,96.4275,96.5295,96.3162,96.4646,19238.0
2023-04-06 15:30:00,104.03,104.64,104.02,104.54,55316.0,96.4832,97.0489,96.4739,96.9562,55316.0
2023-04-10 09:30:00,103.81,104.3,103.31,103.48,15359.0,96.2791,96.7336,95.8154,95.9731,15359.0
2023-04-10 10:00:00,103.7,103.92,103.42,103.51,7566.0,96.1771,96.3811,95.9174,96.0009,7566.0
2023-04-10 10:30:00,103.4,103.45,103.05,103.26,10821.0,95.8989,95.9452,95.5743,95.769,10821.0
2023-04-10 11:00:00,103.27,103.3,102.79,102.87,18437.0,95.7783,95.8061,95.3331,95.4073,18437.0
2023-04-10 11:30:00,102.89,103.19,102.88,103.07,8192.0,95.4259,95.7041,95.4166,95.5928,8192.0
2023-04-10 12:00:00,103.01,103.1,102.88,103.01,38082.0,95.5372,95.6206,95.4166,95.5372,38082.0
2023-04-10 12:30:00,103.03,103.63,103.03,103.58,28222.0,95.5557,96.1122,95.5557,96.0658,28222.0
2023-04-10 13:00:00,103.54,103.78,103.54,103.69,9602.0,96.0287,96.2513,96.0287,96.1678,9602.0
2023-04-10 13:30:00,103.7,103.77,103.51,103.65,14781.0,96.1771,96.242,96.0009,96.1307,14781.0
2023-04-10 14:00:00,103.62,103.97,103.58,103.83,8095.0,96.1029,96.4275,96.0658,96.2977,8095.0
2023-04-10 14:30:00,103.84,103.94,103.7,103.91,9711.0,96.3069,96.3997,96.1771,96.3719,9711.0
2023-04-10 15:00:00,103.92,104.24,103.88,104.11,12053.0,96.3811,96.6779,96.344,96.5574,12053.0
2023-04-10 15:30:00,104.16,104.87,104.14,104.85,78978.0,96.6037,97.2622,96.5852,97.2437,78978.0
2023-04-11 09:30:00,104.83,104.86,104.54,104.65,18653.0,97.2251,97.2529,96.9562,97.0582,18653.0
2023-04-11 10:00:00,104.58,104.76,104.33,104.74,18262.0,96.9933,97.1602,96.7614,97.1417,18262.0
2023-04-11 10:30:00,104.77,105.06,104.4,104.43,23384.0,97.1695,97.4384,96.8263,96.8541,23384.0
2023-04-11 11:00:00,104.45,104.68,104.29,104.46,10752.0,96.8727,97.086,96.7243,96.882,10752.0
2023-04-11 11:30:00,104.47,104.48,103.95,104.22,9317.0,96.8912,96.9005,96.409,96.6594,9317.0
2023-04-11 12:00:00,104.03,104.34,104.03,104.25,8778.0,96.4832,96.7707,96.4832,96.6872,8778.0
2023-04-11 12:30:00,104.24,104.36,104.19,104.31,18377.0,96.6779,96.7892,96.6316,96.7428,18377.0
2023-04-11 13:00:00,104.33,104.62,104.32,104.56,4735.0,96.7614,97.0304,96.7521,96.9747,4735.0
2023-04-11 13:30:00,104.55,104.75,104.45,104.64,13299.0,96.9654,97.1509,96.8727,97.0489,13299.0
2023-04-11 14:00:00,104.67,104.78,104.63,104.63,12809.0,97.0767,97.1787,97.0396,97.0396,12809.0
2023-04-11 14:30:00,104.72,105.27,104.66,104.94,28006.0,97.1231,97.6332,97.0675,97.3271,28006.0
2023-04-11 15:00:00,104.93,104.93,104.62,104.69,48627.0,97.3179,97.3179,97.0304,97.0953,48627.0
2023-04-11 15:30:00,104.7,104.92,104.3,104.57,118832.0,97.1046,97.3086,96.7336,96.984,118832.0
2023-04-12 09:30:00,105.77,105.77,104.84,105.15,19139.0,98.0969,98.0969,97.2344,97.5219,19139.0
2023-04-12 10:00:00,105.19,105.94,105.19,105.66,31201.0,97.559,98.2546,97.559,97.9949,31201.0
2023-04-12 10:30:00,105.65,105.73,105.24,105.45,61530.0,97.9856,98.0598,97.6054,97.8001,61530.0
2023-04-12 11:00:00,105.45,105.52,105.09,105.45,31156.0,97.8001,97.8651,97.4663,97.8001,31156.0
2023-04-12 11:30:00,105.43,105.57,105.13,105.13,24592.0,97.7816,97.9114,97.5034,97.5034,24592.0
2023-04-12 12:00:00,105.15,105.44,105.04,105.04,29238.0,97.5219,97.7909,97.4199,97.4199,29238.0
2023-04-12 12:30:00,105.1,105.67,104.93,105.6,109983.0,97.4755,98.0042,97.3179,97.9393,109983.0
2023-04-12 13:00:00,105.6,105.8,105.33,105.75,27936.0,97.9393,98.1248,97.6888,98.0784,27936.0
2023-04-12 13:30:00,105.74,106.07,105.74,105.98,13520.0,98.0691,98.3752,98.0691,98.2917,13520.0
2023-04-12 14:00:00,105.98,105.98,105.06,105.09,30623.0,98.2917,98.2917,97.4384,97.4663,30623.0
2023-04-12 14:30:00,104.97,104.97,104.41,104.69,27334.0,97.355,97.355,96.8356,97.0953,27334.0
2023-04-12 15:00:00,104.71,104.82,103.88,103.88,31340.0,97.1138,97.2158,96.344,96.344,31340.0
2023-04-12 15:30:00,103.86,104.07,103.73,103.92,100119.0,96.3255,96.5203,96.2049,96.3811,100119.0
2023-04-13 09:30:00,104.02,104.2,103.43,103.86,11726.0,96.4739,96.6408,95.9267,96.3255,11726.0
2023-04-13 10:00:00,103.7,103.82,103.57,103.82,5162.0,96.1771,96.2884,96.0565,96.2884,5162.0
2023-04-13 10:30:00,103.83,103.83,103.15,103.32,10118.0,96.2977,96.2977,95.667,95.8247,10118.0
2023-04-13 11:00:00,103.24,103.3,102.54,102.66,8128.0,95.7505,95.8061,95.1012,95.2125,8128.0
2023-04-13 11:30:00,102.67,103.01,102.61,102.75,10977.0,95.2218,95.5372,95.1662,95.296,10977.0
2023-04-13 12:00:00,102.7,103.49,102.65,103.47,38847.0,95.2496,95.9823,95.2033,95.9638,38847.0
2023-04-13 12:30:00,103.48,103.76,103.45,103.69,13038.0,95.9731,96.2327,95.9452,96.1678,13038.0
2023-04-13 13:00:00,103.69,103.72,103.55,103.62,7244.0,96.1678,96.1956,96.038,96.1029,7244.0
2023-04-13 13:30:00,103.65,103.83,103.54,103.77,13124.0,96.1307,96.2977,96.0287,96.242,13124.0
2023-04-13 14:00:00,103.76,104.28,103.76,104.03,10625.0,96.2327,96.715,96.2327,96.4832,10625.0
2023-04-13 14:30:00,104.06,104.31,103.93,104.26,13002.0,96.511,96.7428,96.3904,96.6965,13002.0
2023-04-13 15:00:00,104.28,104.52,104.01,104.08,29332.0,96.715,96.9376,96.4646,96.5295,29332.0
2023-04-13 15:30:00,104.09,104.16,103.9,104.13,64479.0,96.5388,96.6037,96.3626,96.5759,64479.0
2023-04-14 09:30:00,104.54,105.09,104.54,104.99,30756.0,96.9562,97.4663,96.9562,97.3735,30756.0
2023-04-14 10:00:00,104.97,105.17,103.9,103.9,65367.0,97.355,97.5405,96.3626,96.3626,65367.0
2023-04-14 10:30:00,104.02,104.07,103.43,103.72,17274.0,96.4739,96.5203,95.9267,96.1956,17274.0
2023-04-14 11:00:00,103.69,103.69,103.28,103.57,26909.0,96.1678,96.1678,95.7876,96.0565,26909.0
2023-04-14 11:30:00,103.57,103.76,103.46,103.72,23616.0,96.0565,96.2327,95.9545,96.1956,23616.0
2023-04-14 12:00:00,103.72,103.74,103.47,103.64,79927.0,96.1956,96.2142,95.9638,96.1215,79927.0
2023-04-14 12:30:00,103.67,103.74,103.32,103.35,13513.0,96.1493,96.2142,95.8247,95.8525,13513.0
2023-04-14 13:00:00,103.35,103.74,103.32,103.69,17218.0,95.8525,96.2142,95.8247,96.1678,17218.0
2023-04-14 13:30:00,103.66,103.66,103.36,103.61,22385.0,96.14,96.14,95.8618,96.0936,22385.0
2023-04-14 14:00:00,103.58,103.66,103.34,103.4,22312.0,96.0658,96.14,95.8432,95.8989,22312.0
2023-04-14 14:30:00,103.43,103.56,103.23,103.35,21930.0,95.9267,96.0473,95.7412,95.8525,21930.0
2023-04-14 15:00:00,103.3,103.39,102.94,103.39,27005.0,95.8061,95.8896,95.4722,95.8896,27005.0
2023-04-14 15:30:00,103.37,103.84,103.37,103.44,125868.0,95.871,96.3069,95.871,95.936,125868.0
2023-04-17 09:30:00,103.73,105.25,103.67,104.78,34728.0,96.2049,97.6147,96.1493,97.1787,34728.0
2023-04-17 10:00:00,104.67,104.88,104.26,104.87,45549.0,97.0767,97.2715,96.6965,97.2622,45549.0
2023-04-17 10:30:00,104.91,105.87,104.9,105.74,50201.0,97.2993,98.1897,97.29,98.0691,50201.0
2023-04-17 11:00:00,105.75,106.0,105.42,105.55,48606.0,98.0784,98.3102,97.7723,97.8929,48606.0
2023-04-17 11:30:00,105.54,105.54,104.91,104.96,30330.0,97.8836,97.8836,97.2993,97.3457,30330.0
2023-04-17 12:00:00,104.96,105.26,104.88,105.16,13823.0,97.3457,97.6239,97.2715,97.5312,13823.0
2023-04-17 12:30:00,105.22,105.27,104.91,105.07,11174.0,97.5868,97.6332,97.2993,97.4477,11174.0
2023-04-17 13:00:00,105.06,105.12,104.84,104.96,9908.0,97.4384,97.4941,97.2344,97.3457,9908.0
2023-04-17 13:30:00,104.97,105.07,104.63,104.86,15057.0,97.355,97.4477,97.0396,97.2529,15057.0
2023-04-17 14:00:00,104.83,105.52,104.7,105.49,29662.0,97.2251,97.8651,97.1046,97.8372,29662.0
2023-04-17 14:30:00,105.49,106.07,105.43,106.02,30479.0,97.8372,98.3752,97.7816,98.3288,30479.0
2023-04-17 15:00:00,106.01,106.38,105.95,106.21,31200.0,98.3195,98.6627,98.2639,98.505,31200.0
2023-04-17 15:30:00,106.16,106.6,105.92,106.57,149109.0,98.4586,98.8667,98.236,98.8389,149109.0
2023-04-18 09:30:00,106.42,106.66,106.04,106.42,25813.0,98.6998,98.9224,98.3473,98.6998,25813.0
2023-04-18 10:00:00,106.38,106.88,106.22,106.59,32259.0,98.6627,99.1264,98.5143,98.8574,32259.0
2023-04-18 10:30:00,106.51,106.55,106.02,106.23,20986.0,98.7832,98.8203,98.3288,98.5236,20986.0
2023-04-18 11:00:00,106.26,106.43,106.13,106.34,34619.0,98.5514,98.7091,98.4308,98.6256,34619.0
2023-04-18 11:30:00,106.38,106.51,106.23,106.31,24563.0,98.6627,98.7832,98.5236,98.5978,24563.0
2023-04-18 12:00:00,106.29,106.34,105.64,105.78,25819.0,98.5792,98.6256,97.9764,98.1062,25819.0
2023-04-18 12:30:00,105.65,106.07,105.64,105.86,17393.0,97.9856,98.3752,97.9764,98.1804,17393.0
2023-04-18 13:00:00,105.9,105.93,105.44,105.56,9209.0,98.2175,98.2453,97.7909,97.9022,9209.0
2023-04-18 13:30:00,105.51,105.82,105.39,105.76,10512.0,97.8558,98.1433,97.7445,98.0877,10512.0
2023-04-18 14:00:00,105.83,105.84,105.73,105.78,5543.0,98.1526,98.1619,98.0598,98.1062,5543.0
2023-04-18 14:30:00,105.78,106.0,105.67,105.83,27372.0,98.1062,98.3102,98.0042,98.1526,27372.0
2023-04-18 15:00:00,105.83,105.98,105.72,105.87,17717.0,98.1526,98.2917,98.0506,98.1897,17717.0
2023-04-18 15:30:00,105.84,106.03,105.74,105.93,54112.0,98.1619,98.3381,98.0691,98.2453,54112.0
2023-04-19 09:30:00,105.07,105.6,104.88,105.44,25849.0,97.4477,97.9393,97.2715,97.7909,25849.0
2023-04-19 10:00:00,105.46,105.94,105.42,105.81,11490.0,97.8094,98.2546,97.7723,98.134,11490.0
2023-04-19 10:30:00,105.87,106.22,105.81,106.03,17743.0,98.1897,98.5143,98.134,98.3381,17743.0
2023-04-19 11:00:00,105.93,106.46,105.62,106.46,13106.0,98.2453,98.7369,97.9578,98.7369,13106.0
2023-04-19 11:30:00,106.43,106.52,106.16,106.45,9587.0,98.7091,98.7925,98.4586,98.7276,9587.0
2023-04-19 12:00:00,106.52,106.7,106.42,106.6,13486.0,98.7925,98.9595,98.6998,98.8667,13486.0
2023-04-19 12:30:00,106.69,106.87,106.62,106.85,14650.0,98.9502,99.1171,98.8853,99.0986,14650.0
2023-04-19 13:00:00,106.85,106.89,106.57,106.69,8227.0,99.0986,99.1357,98.8389,98.9502,8227.0
2023-04-19 13:30:00,106.69,107.04,106.66,107.01,8622.0,98.9502,99.2748,98.9224,99.247,8622.0
2023-04-19 14:00:00,107.07,107.4,106.97,107.31,17464.0,99.3026,99.6087,99.2099,99.5252,17464.0
2023-04-19 14:30:00,107.35,107.46,107.2,107.39,13681.0,99.5623,99.6643,99.4232,99.5994,13681.0
2023-04-19 15:00:00,107.42,107.56,107.17,107.25,51882.0,99.6272,99.7571,99.3954,99.4696,51882.0
2023-04-19 15:30:00,107.24,107.27,106.74,106.9,36837.0,99.4603,99.4881,98.9966,99.145,36837.0
2023-04-20 09:30:00,106.64,106.85,106.25,106.25,8661.0,98.9038,99.0986,98.5421,98.5421,8661.0
2023-04-20 10:00:00,106.28,106.74,105.95,106.74,13940.0,98.5699,98.9966,98.2639,98.9966,13940.0
2023-04-20 10:30:00,106.64,106.74,106.46,106.67,25307.0,98.9038,98.9966,98.7369,98.9316,25307.0
2023-04-20 11:00:00,106.69,106.72,106.34,106.34,17064.0,98.9502,98.978,98.6256,98.6256,17064.0
2023-04-20 11:30:00,106.36,106.52,106.24,106.39,18227.0,98.6441,98.7925,98.5328,98.672,18227.0
2023-04-20 12:00:00,106.34,106.61,106.34,106.53,12051.0,98.6256,98.876,98.6256,98.8018,12051.0
2023-04-20 12:30:00,106.54,106.7,106.5,106.58,29602.0,98.8111,98.9595,98.774,98.8482,29602.0
2023-04-20 13:00:00,106.59,106.65,106.4,106.62,9693.0,98.8574,98.9131,98.6812,98.8853,9693.0
2023-04-20 13:30:00,106.66,106.82,106.64,106.7,12621.0,98.9224,99.0708,98.9038,98.9595,12621.0
2023-04-20 14:00:00,106.73,106.82,106.49,106.63,12811.0,98.9873,99.0708,98.7647,98.8945,12811.0
2023-04-20 14:30:00,106.62,106.62,106.21,106.31,13677.0,98.8853,98.8853,98.505,98.5978,13677.0
2023-04-20 15:00:00,106.33,106.41,105.92,105.98,16763.0,98.6163,98.6905,98.236,98.2917,16763.0
2023-04-20 15:30:00,106.03,106.6,106.02,106.39,94774.0,98.3381,98.8667,98.3288,98.672,94774.0
2023-04-21 09:30:00,106.87,106.87,105.53,106.06,33483.0,99.1171,99.1171,97.8743,98.3659,33483.0
2023-04-21 10:00:00,106.06,106.06,105.57,105.73,31454.0,98.3659,98.3659,97.9114,98.0598,31454.0
2023-04-21 10:30:00,105.75,105.95,105.18,105.18,17250.0,98.0784,98.2639,97.5497,97.5497,17250.0
2023-04-21 11:00:00,105.36,105.83,105.36,105.72,8742.0,97.7167,98.1526,97.7167,98.0506,8742.0
2023-04-21 11:30:00,105.74,105.84,105.59,105.76,8905.0,98.0691,98.1619,97.93,98.0877,8905.0
2023-04-21 12:00:00,105.75,105.97,105.75,105.85,10084.0,98.0784,98.2824,98.0784,98.1711,10084.0
2023-04-21 12:30:00,105.88,106.01,105.83,105.96,5940.0,98.1989,98.3195,98.1526,98.2731,5940.0
2023-04-21 13:00:00,105.9,106.06,105.87,105.91,25140.0,98.2175,98.3659,98.1897,98.2268,25140.0
2023-04-21 13:30:00,105.98,106.56,105.98,106.43,7180.0,98.2917,98.8296,98.2917,98.7091,7180.0
2023-04-21 14:00:00,106.5,106.74,106.5,106.71,6572.0,98.774,98.9966,98.774,98.9687,6572.0
2023-04-21 14:30:00,106.69,106.89,106.53,106.88,10231.0,98.9502,99.1357,98.8018,99.1264,10231.0
2023-04-21 15:00:00,106.92,106.92,106.47,106.55,13405.0,99.1635,99.1635,98.7461,98.8203,13405.0
2023-04-21 15:30:00,106.55,106.85,106.44,106.82,53202.0,98.8203,99.0986,98.7183,99.0708,53202.0
2023-04-24 09:30:00,107.22,107.34,106.28,106.45,9158.0,99.4417,99.553,98.5699,98.7276,9158.0
2023-04-24 10:00:00,106.46,106.68,106.2,106.37,11406.0,98.7369,98.9409,98.4957,98.6534,11406.0
2023-04-24 10:30:00,106.4,106.47,106.15,106.23,8849.0,98.6812,98.7461,98.4494,98.5236,8849.0
2023-04-24 11:00:00,106.17,106.17,105.77,105.98,27067.0,98.4679,98.4679,98.0969,98.2917,27067.0
2023-04-24 11:30:00,105.91,106.38,105.84,106.29,12017.0,98.2268,98.6627,98.1619,98.5792,12017.0
2023-04-24 12:00:00,106.32,106.61,106.29,106.54,6139.0,98.607,98.876,98.5792,98.8111,6139.0
2023-04-24 12:30:00,106.51,106.56,106.34,106.5,5020.0,98.7832,98.8296,98.6256,98.774,5020.0
2023-04-24 13:00:00,106.5,106.5,106.21,106.39,4333.0,98.774,98.774,98.505,98.672,4333.0
2023-04-24 13:30:00,106.34,106.51,106.34,106.44,5870.0,98.6256,98.7832,98.6256,98.7183,5870.0
2023-04-24 14:00:00,106.44,106.49,105.88,106.04,8259.0,98.7183,98.7647,98.1989,98.3473,8259.0
2023-04-24 14:30:00,106.11,106.14,105.84,105.96,7654.0,98.4123,98.4401,98.1619,98.2731,7654.0
2023-04-24 15:00:00,105.98,106.27,105.97,106.16,12624.0,98.2917,98.5607,98.2824,98.4586,12624.0
2023-04-24 15:30:00,106.12,106.38,105.97,106.28,43018.0,98.4215,98.6627,98.2824,98.5699,43018.0
2023-04-25 09:30:00,105.82,106.13,105.78,105.92,14710.0,98.1433,98.4308,98.1062,98.236,14710.0
2023-04-25 10:00:00,106.03,106.07,105.42,105.62,13096.0,98.3381,98.3752,97.7723,97.9578,13096.0
2023-04-25 10:30:00,105.69,105.69,105.26,105.42,16898.0,98.0227,98.0227,97.6239,97.7723,16898.0
2023-04-25 11:00:00,105.43,105.52,105.08,105.29,27415.0,97.7816,97.8651,97.457,97.6518,27415.0
2023-04-25 11:30:00,105.28,105.43,105.13,105.41,11139.0,97.6425,97.7816,97.5034,97.763,11139.0
2023-04-25 12:00:00,105.4,105.63,105.4,105.53,13903.0,97.7538,97.9671,97.7538,97.8743,13903.0
2023-04-25 12:30:00,105.53,105.68,105.27,105.34,11203.0,97.8743,98.0135,97.6332,97.6981,11203.0
2023-04-25 13:00:00,105.35,105.46,105.0,105.16,9935.0,97.7074,97.8094,97.3828,97.5312,9935.0
2023-04-25 13:30:00,105.15,105.25,105.0,105.05,10814.0,97.5219,97.6147,97.3828,97.4292,10814.0
2023-04-25 14:00:00,105.03,105.42,104.96,105.42,9617.0,97.4106,97.7723,97.3457,97.7723,9617.0
2023-04-25 14:30:00,105.34,105.49,105.18,105.25,21916.0,97.6981,97.8372,97.5497,97.6147,21916.0
2023-04-25 15:00:00,105.2,105.39,105.2,105.25,27003.0,97.5683,97.7445,97.5683,97.6147,27003.0
2023-04-25 15:30:00,105.25,105.25,104.62,104.86,61125.0,97.6147,97.6147,97.0304,97.2529,61125.0
2023-04-26 09:30:00,104.64,105.78,104.61,104.72,10834.0,97.0489,98.1062,97.0211,97.1231,10834.0
2023-04-26 10:00:00,104.81,105.28,104.72,104.86,10745.0,97.2066,97.6425,97.1231,97.2529,10745.0
2023-04-26 10:30:00,104.94,104.97,104.6,104.97,9447.0,97.3271,97.355,97.0118,97.355,9447.0
2023-04-26 11:00:00,104.98,105.34,104.94,105.13,28608.0,97.3642,97.6981,97.3271,97.5034,28608.0
2023-04-26 11:30:00,105.18,105.22,104.76,104.83,9722.0,97.5497,97.5868,97.1602,97.2251,9722.0
2023-04-26 12:00:00,104.82,104.89,104.48,104.5,10381.0,97.2158,97.2808,96.9005,96.9191,10381.0
2023-04-26 12:30:00,104.5,104.68,104.41,104.45,10214.0,96.9191,97.086,96.8356,96.8727,10214.0
2023-04-26 13:00:00,104.5,104.61,104.34,104.56,9980.0,96.9191,97.0211,96.7707,96.9747,9980.0
2023-04-26 13:30:00,104.59,104.69,104.22,104.31,17191.0,97.0025,97.0953,96.6594,96.7428,17191.0
2023-04-26 14:00:00,104.22,104.37,103.91,104.28,26436.0,96.6594,96.7985,96.3719,96.715,26436.0
2023-04-26 14:30:00,104.27,104.35,103.93,104.03,24399.0,96.7057,96.7799,96.3904,96.4832,24399.0
2023-04-26 15:00:00,103.96,104.34,103.86,104.15,29251.0,96.4182,96.7707,96.3255,96.5945,29251.0
2023-04-26 15:30:00,104.18,104.24,103.93,104.01,104601.0,96.6223,96.6779,96.3904,96.4646,104601.0
2023-04-27 09:30:00,104.32,105.5,104.32,105.44,16367.0,96.7521,97.8465,96.7521,97.7909,16367.0
2023-04-27 10:00:00,105.46,105.78,105.38,105.76,46841.0,97.8094,98.1062,97.7352,98.0877,46841.0
2023-04-27 10:30:00,105.75,106.1,105.73,105.8,26519.0,98.0784,98.403,98.0598,98.1248,26519.0
2023-04-27 11:00:00,105.86,106.05,105.43,105.7,31927.0,98.1804,98.3566,97.7816,98.032,31927.0
2023-04-27 11:30:00,105.81,106.25,105.71,106.23,60964.0,98.134,98.5421,98.0413,98.5236,60964.0
2023-04-27 12:00:00,106.26,106.49,106.21,106.33,25007.0,98.5514,98.7647,98.505,98.6163,25007.0
2023-04-27 12:30:00,106.34,106.41,105.9,105.9,34672.0,98.6256,98.6905,98.2175,98.2175,34672.0
2023-04-27 13:00:00,105.91,106.11,105.75,106.04,25557.0,98.2268,98.4123,98.0784,98.3473,25557.0
2023-04-27 13:30:00,106.07,106.36,106.05,106.25,39653.0,98.3752,98.6441,98.3566,98.5421,39653.0
2023-04-27 14:00:00,106.26,106.87,106.18,106.87,24618.0,98.5514,99.1171,98.4772,99.1171,24618.0
2023-04-27 14:30:00,106.87,107.1,106.55,106.86,23955.0,99.1171,99.3304,98.8203,99.1079,23955.0
2023-04-27 15:00:00,106.88,107.06,106.74,106.83,28331.0,99.1264,99.2933,98.9966,99.08,28331.0
2023-04-27 15:30:00,106.76,106.84,106.32,106.55,101423.0,99.0151,99.0893,98.607,98.8203,101423.0
2023-04-28 09:30:00,106.96,108.97,106.96,108.64,28320.0,99.2006,101.0648,99.2006,100.7587,28320.0
2023-04-28 10:00:00,108.54,109.92,108.53,109.79,37984.0,100.666,101.9459,100.6567,101.8253,37984.0
2023-04-28 10:30:00,109.85,109.86,109.0,109.22,41842.0,101.8809,101.8902,101.0926,101.2967,41842.0
2023-04-28 11:00:00,109.1,109.56,108.58,109.49,24565.0,101.1854,101.612,100.7031,101.5471,24565.0
2023-04-28 11:30:00,109.63,109.99,109.57,109.93,16348.0,101.6769,102.0108,101.6213,101.9551,16348.0
2023-04-28 12:00:00,109.96,110.08,109.78,110.05,15988.0,101.983,102.0943,101.816,102.0664,15988.0
2023-04-28 12:30:00,110.07,110.44,110.03,110.39,9766.0,102.085,102.4281,102.0479,102.3818,9766.0
2023-04-28 13:00:00,110.36,110.36,109.93,110.11,6599.0,102.3539,102.3539,101.9551,102.1221,6599.0
2023-04-28 13:30:00,110.12,110.15,109.42,109.42,9559.0,102.1314,102.1592,101.4821,101.4821,9559.0
2023-04-28 14:00:00,109.48,109.69,109.21,109.31,11134.0,101.5378,101.7326,101.2874,101.3801,11134.0
2023-04-28 14:30:00,109.34,109.55,109.2,109.55,16634.0,101.4079,101.6027,101.2781,101.6027,16634.0
2023-04-28 15:00:00,109.58,109.92,109.49,109.85,14893.0,101.6305,101.9459,101.5471,101.8809,14893.0
2023-04-28 15:30:00,109.87,110.39,109.77,110.05,96292.0,101.8995,102.3818,101.8068,102.0664,96292.0
2023-05-01 09:30:00,109.95,112.0,109.95,111.49,36508.0,101.9737,103.875,101.9737,103.402,36508.0
2023-05-01 10:00:00,111.47,111.77,110.92,111.28,22207.0,103.3834,103.6617,102.8733,103.2072,22207.0
2023-05-01 10:30:00,111.34,111.67,111.11,111.54,20858.0,103.2629,103.5689,103.0495,103.4483,20858.0
2023-05-01 11:00:00,111.61,111.62,110.67,110.98,23805.0,103.5133,103.5225,102.6415,102.929,23805.0
2023-05-01 11:30:00,110.98,111.29,110.87,111.29,11244.0,102.929,103.2165,102.827,103.2165,11244.0
2023-05-01 12:00:00,111.31,111.73,111.31,111.7,23758.0,103.235,103.6246,103.235,103.5967,23758.0
2023-05-01 12:30:00,111.65,111.97,111.57,111.91,29052.0,103.5504,103.8472,103.4762,103.7915,29052.0
2023-05-01 13:00:00,111.87,112.21,111.79,111.79,33559.0,103.7544,104.0697,103.6802,103.6802,33559.0
2023-05-01 13:30:00,111.76,111.92,111.45,111.65,23863.0,103.6524,103.8008,103.3649,103.5504,23863.0
2023-05-01 14:00:00,111.68,111.83,111.5,111.53,41695.0,103.5782,103.7173,103.4112,103.4391,41695.0
2023-05-01 14:30:00,111.54,111.6,111.27,111.36,29506.0,103.4483,103.504,103.1979,103.2814,29506.0
2023-05-01 15:00:00,111.36,111.47,111.17,111.32,33292.0,103.2814,103.3834,103.1052,103.2443,33292.0
2023-05-01 15:30:00,111.28,111.53,110.97,111.27,111509.0,103.2072,103.4391,102.9197,103.1979,111509.0
2023-05-02 09:30:00,110.79,111.31,109.59,109.92,13530.0,102.7528,103.235,101.6398,101.9459,13530.0
2023-05-02 10:00:00,110.07,110.19,108.6,108.73,30676.0,102.085,102.1963,100.7216,100.8422,30676.0
2023-05-02 10:30:00,108.72,109.06,108.4,108.54,19435.0,100.8329,101.1483,100.5361,100.666,19435.0
2023-05-02 11:00:00,108.49,108.67,107.99,108.41,50443.0,100.6196,100.7865,100.1559,100.5454,50443.0
2023-05-02 11:30:00,108.44,108.68,108.24,108.5,16670.0,100.5732,100.7958,100.3877,100.6289,16670.0
2023-05-02 12:00:00,108.56,108.8,108.35,108.66,20108.0,100.6845,100.9071,100.4898,100.7773,20108.0
2023-05-02 12:30:00,108.67,109.04,108.44,109.04,56821.0,100.7865,101.1297,100.5732,101.1297,56821.0
2023-05-02 13:00:00,108.95,109.37,108.9,109.35,22561.0,101.0462,101.4358,100.9999,101.4172,22561.0
2023-05-02 13:30:00,109.38,109.79,109.3,109.38,34146.0,101.445,101.8253,101.3708,101.445,34146.0
2023-05-02 14:00:00,109.39,109.46,108.99,109.24,39534.0,101.4543,101.5192,101.0833,101.3152,39534.0
2023-05-02 14:30:00,109.28,109.81,109.27,109.68,29770.0,101.3523,101.8438,101.343,101.7233,29770.0
2023-05-02 15:00:00,109.75,110.02,109.6,109.95,42816.0,101.7882,102.0386,101.6491,101.9737,42816.0
2023-05-02 15:30:00,109.94,109.94,109.3,109.31,178974.0,101.9644,101.9644,101.3708,101.3801,178974.0
2023-05-03 09:30:00,110.15,110.47,109.1,109.15,21765.0,102.1592,102.456,101.1854,101.2317,21765.0
2023-05-03 10:00:00,109.07,109.23,108.73,109.19,16753.0,101.1575,101.3059,100.8422,101.2688,16753.0
2023-05-03 10:30:00,109.27,109.72,109.2,109.65,16311.0,101.343,101.7604,101.2781,101.6955,16311.0
2023-05-03 11:00:00,109.54,109.65,109.33,109.64,12105.0,101.5934,101.6955,101.3987,101.6862,12105.0
2023-05-03 11:30:00,109.64,110.09,109.63,109.98,14186.0,101.6862,102.1035,101.6769,102.0015,14186.0
2023-05-03 12:00:00,110.0,110.17,109.92,110.17,19319.0,102.0201,102.1777,101.9459,102.1777,19319.0
2023-05-03 12:30:00,110.2,110.28,109.91,110.07,12330.0,102.2056,102.2798,101.9366,102.085,12330.0
2023-05-03 13:00:00,110.11,110.63,110.11,110.63,9311.0,102.1221,102.6044,102.1221,102.6044,9311.0
2023-05-03 13:30:00,110.6,110.99,110.52,110.8,12809.0,102.5765,102.9382,102.5023,102.762,12809.0
2023-05-03 14:00:00,110.74,110.87,110.09,110.27,26965.0,102.7064,102.827,102.1035,102.2705,26965.0
2023-05-03 14:30:00,110.23,111.03,110.07,110.54,27772.0,102.2334,102.9753,102.085,102.5209,27772.0
2023-05-03 15:00:00,110.52,110.72,109.54,109.86,28378.0,102.5023,102.6878,101.5934,101.8902,28378.0
2023-05-03 15:30:00,109.84,109.89,109.12,109.18,49443.0,101.8717,101.918,101.2039,101.2596,49443.0
2023-05-04 09:30:00,108.77,109.11,108.17,108.38,11012.0,100.8793,101.1946,100.3228,100.5176,11012.0
2023-05-04 10:00:00,108.44,109.29,108.44,108.99,17125.0,100.5732,101.3616,100.5732,101.0833,17125.0
2023-05-04 10:30:00,108.83,109.01,108.57,108.82,6637.0,100.9349,101.1019,100.6938,100.9257,6637.0
2023-05-04 11:00:00,108.82,109.24,108.67,108.67,4111.0,100.9257,101.3152,100.7865,100.7865,4111.0
2023-05-04 11:30:00,108.77,108.92,108.42,108.54,4186.0,100.8793,101.0184,100.5547,100.666,4186.0
2023-05-04 12:00:00,108.43,109.21,108.29,109.16,7998.0,100.564,101.2874,100.4341,101.241,7998.0
2023-05-04 12:30:00,109.25,109.34,109.03,109.25,8705.0,101.3245,101.4079,101.1204,101.3245,8705.0
2023-05-04 13:00:00,109.38,110.0,109.32,109.92,3191.0,101.445,102.0201,101.3894,101.9459,3191.0
2023-05-04 13:30:00,109.8,110.0,109.5,109.7,9404.0,101.8346,102.0201,101.5563,101.7418,9404.0
2023-05-04 14:00:00,109.59,109.71,109.06,109.11,6680.0,101.6398,101.7511,101.1483,101.1946,6680.0
2023-05-04 14:30:00,109.06,109.06,108.77,108.85,7487.0,101.1483,101.1483,100.8793,100.9535,7487.0
2023-05-04 15:00:00,108.94,109.08,108.73,109.05,6429.0,101.037,101.1668,100.8422,101.139,6429.0
2023-05-04 15:30:00,109.1,109.33,108.7,108.76,43555.0,101.1854,101.3987,100.8144,100.87,43555.0
2023-05-05 09:30:00,109.08,110.88,109.08,110.3,12556.0,101.1668,102.8362,101.1668,102.2983,12556.0
2023-05-05 10:00:00,110.27,110.59,109.99,110.38,13467.0,102.2705,102.5673,102.0108,102.3725,13467.0
2023-05-05 10:30:00,110.36,110.54,109.85,109.85,4800.0,102.3539,102.5209,101.8809,101.8809,4800.0
2023-05-05 11:00:00,110.0,110.29,109.87,110.23,7773.0,102.0201,102.289,101.8995,102.2334,7773.0
2023-05-05 11:30:00,110.2,110.21,109.73,109.99,13624.0,102.2056,102.2148,101.7697,102.0108,13624.0
2023-05-05 12:00:00,109.98,109.98,109.44,109.51,21945.0,102.0015,102.0015,101.5007,101.5656,21945.0
2023-05-05 12:30:00,109.51,109.55,108.87,109.25,8111.0,101.5656,101.6027,100.972,101.3245,8111.0
2023-05-05 13:00:00,109.23,109.42,109.15,109.37,9273.0,101.3059,101.4821,101.2317,101.4358,9273.0
2023-05-05 13:30:00,109.39,109.59,109.39,109.49,6898.0,101.4543,101.6398,101.4543,101.5471,6898.0
2023-05-05 14:00:00,109.54,109.72,109.33,109.66,8605.0,101.5934,101.7604,101.3987,101.7047,8605.0
2023-05-05 14:30:00,109.63,110.26,109.63,110.26,9327.0,101.6769,102.2612,101.6769,102.2612,9327.0
2023-05-05 15:00:00,110.2,110.66,110.2,110.66,39485.0,102.2056,102.6322,102.2056,102.6322,39485.0
2023-05-05 15:30:00,110.65,110.69,110.17,110.39,66655.0,102.6229,102.66,102.1777,102.3818,66655.0
2023-05-08 09:30:00,109.67,110.49,109.67,110.39,14616.0,101.714,102.4745,101.714,102.3818,14616.0
2023-05-08 10:00:00,110.62,110.62,109.88,109.93,23414.0,102.5951,102.5951,101.9088,101.9551,23414.0
2023-05-08 10:30:00,110.04,110.62,109.93,110.53,13542.0,102.0572,102.5951,101.9551,102.5116,13542.0
2023-05-08 11:00:00,110.53,110.68,110.47,110.65,17952.0,102.5116,102.6507,102.456,102.6229,17952.0
2023-05-08 11:30:00,110.62,110.93,110.59,110.67,7520.0,102.5951,102.8826,102.5673,102.6415,7520.0
2023-05-08 12:00:00,110.6,110.78,110.54,110.68,8785.0,102.5765,102.7435,102.5209,102.6507,8785.0
2023-05-08 12:30:00,110.68,110.76,110.48,110.62,6144.0,102.6507,102.7249,102.4652,102.5951,6144.0
2023-05-08 13:00:00,110.58,110.9,110.55,110.7,6340.0,102.558,102.8548,102.5302,102.6693,6340.0
2023-05-08 13:30:00,110.71,110.96,110.71,110.9,10081.0,102.6786,102.9104,102.6786,102.8548,10081.0
2023-05-08 14:00:00,110.9,111.36,110.55,111.23,29088.0,102.8548,103.2814,102.5302,103.1608,29088.0
2023-05-08 14:30:00,111.23,111.23,111.0,111.12,8786.0,103.1608,103.1608,102.9475,103.0588,8786.0
2023-05-08 15:00:00,111.08,111.28,111.04,111.06,22673.0,103.0217,103.2072,102.9846,103.0032,22673.0
2023-05-08 15:30:00,111.05,111.2,110.81,110.84,75360.0,102.9939,103.133,102.7713,102.7991,75360.0
2023-05-09 09:30:00,110.18,110.3,108.83,108.98,18743.0,102.187,102.2983,100.9349,101.0741,18743.0
2023-05-09 10:00:00,108.95,109.94,108.81,109.93,32498.0,101.0462,101.9644,100.9164,101.9551,32498.0
2023-05-09 10:30:00,109.97,110.12,109.76,109.91,10426.0,101.9922,102.1314,101.7975,101.9366,10426.0
2023-05-09 11:00:00,109.9,110.22,109.73,110.0,15707.0,101.9273,102.2241,101.7697,102.0201,15707.0
2023-05-09 11:30:00,110.03,110.32,110.03,110.14,17719.0,102.0479,102.3169,102.0479,102.1499,17719.0
2023-05-09 12:00:00,110.16,110.36,110.16,110.33,8041.0,102.1685,102.3539,102.1685,102.3261,8041.0
2023-05-09 12:30:00,110.38,110.68,110.37,110.6,18185.0,102.3725,102.6507,102.3632,102.5765,18185.0
2023-05-09 13:00:00,110.55,110.71,110.51,110.65,10654.0,102.5302,102.6786,102.4931,102.6229,10654.0
2023-05-09 13:30:00,110.71,110.86,110.56,110.79,23828.0,102.6786,102.8177,102.5394,102.7528,23828.0
2023-05-09 14:00:00,110.79,110.86,110.57,110.67,13893.0,102.7528,102.8177,102.5487,102.6415,13893.0
2023-05-09 14:30:00,110.71,111.16,110.67,111.06,23510.0,102.6786,103.0959,102.6415,103.0032,23510.0
2023-05-09 15:00:00,111.05,111.33,111.01,111.09,34266.0,102.9939,103.2536,102.9568,103.031,34266.0
2023-05-09 15:30:00,111.09,111.09,110.51,110.62,110655.0,103.031,103.031,102.4931,102.5951,110655.0
2023-05-10 09:30:00,111.57,111.73,111.06,111.37,16704.0,103.4762,103.6246,103.0032,103.2907,16704.0
2023-05-10 10:00:00,111.48,111.51,110.75,111.36,123541.0,103.3927,103.4205,102.7157,103.2814,123541.0
2023-05-10 10:30:00,111.37,111.48,110.52,111.0,50676.0,103.2907,103.3927,102.5023,102.9475,50676.0
2023-05-10 11:00:00,111.05,111.47,110.99,111.38,40475.0,102.9939,103.3834,102.9382,103.3,40475.0
2023-05-10 11:30:00,111.4,111.43,111.04,111.18,26627.0,103.3185,103.3463,102.9846,103.1145,26627.0
2023-05-10 12:00:00,111.21,111.21,110.77,110.8,20043.0,103.1423,103.1423,102.7342,102.762,20043.0
2023-05-10 12:30:00,110.82,110.82,110.0,110.09,22907.0,102.7806,102.7806,102.0201,102.1035,22907.0
2023-05-10 13:00:00,110.12,110.12,109.45,109.53,28062.0,102.1314,102.1314,101.51,101.5842,28062.0
2023-05-10 13:30:00,109.55,109.78,109.35,109.47,31740.0,101.6027,101.816,101.4172,101.5285,31740.0
2023-05-10 14:00:00,109.48,110.22,109.45,109.87,26750.0,101.5378,102.2241,101.51,101.8995,26750.0
2023-05-10 14:30:00,109.84,110.46,109.84,110.2,18107.0,101.8717,102.4467,101.8717,102.2056,18107.0
2023-05-10 15:00:00,110.23,110.93,110.18,110.76,35037.0,102.2334,102.8826,102.187,102.7249,35037.0
2023-05-10 15:30:00,110.76,111.09,110.56,110.62,90661.0,102.7249,103.031,102.5394,102.5951,90661.0
2023-05-11 09:30:00,109.71,110.25,109.14,109.45,29330.0,101.7511,102.2519,101.2225,101.51,29330.0
2023-05-11 10:00:00,109.58,110.29,109.26,110.16,33721.0,101.6305,102.289,101.3337,102.1685,33721.0
2023-05-11 10:30:00,110.16,110.34,110.0,110.25,14633.0,102.1685,102.3354,102.0201,102.2519,14633.0
2023-05-11 11:00:00,110.18,110.34,109.33,109.55,33264.0,102.187,102.3354,101.3987,101.6027,33264.0
2023-05-11 11:30:00,109.59,110.28,109.59,110.23,70160.0,101.6398,102.2798,101.6398,102.2334,70160.0
2023-05-11 12:00:00,110.26,110.62,110.16,110.38,15707.0,102.2612,102.5951,102.1685,102.3725,15707.0
2023-05-11 12:30:00,110.37,110.54,110.25,110.53,13533.0,102.3632,102.5209,102.2519,102.5116,13533.0
2023-05-11 13:00:00,110.49,110.55,110.34,110.4,11150.0,102.4745,102.5302,102.3354,102.391,11150.0
2023-05-11 13:30:00,110.34,110.59,110.06,110.46,17817.0,102.3354,102.5673,102.0757,102.4467,17817.0
2023-05-11 14:00:00,110.52,110.52,110.08,110.4,21465.0,102.5023,102.5023,102.0943,102.391,21465.0
2023-05-11 14:30:00,110.35,110.66,110.34,110.51,10933.0,102.3447,102.6322,102.3354,102.4931,10933.0
2023-05-11 15:00:00,110.58,110.64,110.39,110.52,22511.0,102.558,102.6136,102.3818,102.5023,22511.0
2023-05-11 15:30:00,110.53,110.95,110.47,110.91,46311.0,102.5116,102.9011,102.456,102.864,46311.0
2023-05-12 09:30:00,111.02,111.2,110.35,110.35,15600.0,102.9661,103.133,102.3447,102.3447,15600.0
2023-05-12 10:00:00,110.38,110.45,109.96,110.3,10570.0,102.3725,102.4374,101.983,102.2983,10570.0
2023-05-12 10:30:00,110.25,110.5,110.04,110.5,9596.0,102.2519,102.4838,102.0572,102.4838,9596.0
2023-05-12 11:00:00,110.47,110.48,109.83,109.96,10145.0,102.456,102.4652,101.8624,101.983,10145.0
2023-05-12 11:30:00,109.88,110.42,109.87,110.42,12083.0,101.9088,102.4096,101.8995,102.4096,12083.0
2023-05-12 12:00:00,110.44,110.45,110.02,110.07,10249.0,102.4281,102.4374,102.0386,102.085,10249.0
2023-05-12 12:30:00,110.02,110.12,109.77,109.81,15127.0,102.0386,102.1314,101.8068,101.8438,15127.0
2023-05-12 13:00:00,109.88,109.92,109.63,109.87,27743.0,101.9088,101.9459,101.6769,101.8995,27743.0
2023-05-12 13:30:00,109.84,110.07,109.47,109.52,15435.0,101.8717,102.085,101.5285,101.5749,15435.0
2023-05-12 14:00:00,109.58,109.89,109.52,109.77,18488.0,101.6305,101.918,101.5749,101.8068,18488.0
2023-05-12 14:30:00,109.8,109.85,109.62,109.78,13198.0,101.8346,101.8809,101.6676,101.816,13198.0
2023-05-12 15:00:00,109.83,110.12,109.81,110.05,42325.0,101.8624,102.1314,101.8438,102.0664,42325.0
2023-05-12 15:30:00,110.07,110.54,109.99,110.49,73163.0,102.085,102.5209,102.0108,102.4745,73163.0
2023-05-15 09:30:00,108.18,112.0,107.51,109.29,113746.0,100.3321,103.875,99.7107,101.3616,113746.0
2023-05-15 10:00:00,109.23,109.3,108.58,109.11,39227.0,101.3059,101.3708,100.7031,101.1946,39227.0
2023-05-15 10:30:00,109.15,109.2,108.71,108.84,15881.0,101.2317,101.2781,100.8236,100.9442,15881.0
2023-05-15 11:00:00,108.8,108.88,108.44,108.58,73815.0,100.9071,100.9813,100.5732,100.7031,73815.0
2023-05-15 11:30:00,108.61,108.74,108.29,108.54,24025.0,100.7309,100.8515,100.4341,100.666,24025.0
2023-05-15 12:00:00,108.55,108.85,108.4,108.71,42228.0,100.6753,100.9535,100.5361,100.8236,42228.0
2023-05-15 12:30:00,108.7,108.88,108.47,108.88,23307.0,100.8144,100.9813,100.6011,100.9813,23307.0
2023-05-15 13:00:00,108.87,109.2,108.75,108.91,20275.0,100.972,101.2781,100.8607,101.0091,20275.0
2023-05-15 13:30:00,108.85,108.96,108.29,108.49,9933.0,100.9535,101.0555,100.4341,100.6196,9933.0
2023-05-15 14:00:00,108.53,108.71,108.4,108.44,78719.0,100.6567,100.8236,100.5361,100.5732,78719.0
2023-05-15 14:30:00,108.35,108.68,108.3,108.64,19326.0,100.4898,100.7958,100.4434,100.7587,19326.0
2023-05-15 15:00:00,108.6,108.9,108.51,108.63,16986.0,100.7216,100.9999,100.6382,100.7495,16986.0
2023-05-15 15:30:00,108.63,108.9,108.45,108.9,85021.0,100.7495,100.9999,100.5825,100.9999,85021.0
2023-05-16 09:30:00,108.83,109.23,108.38,108.64,23086.0,100.9349,101.3059,100.5176,100.7587,23086.0
2023-05-16 10:00:00,108.65,108.84,107.92,107.93,30370.0,100.768,100.9442,100.091,100.1002,30370.0
2023-05-16 10:30:00,108.04,108.05,106.94,107.17,75404.0,100.2023,100.2115,99.1821,99.3954,75404.0
2023-05-16 11:00:00,107.18,107.37,106.81,107.37,18336.0,99.4046,99.5809,99.0615,99.5809,18336.0
2023-05-16 11:30:00,107.36,107.36,106.88,107.01,11545.0,99.5716,99.5716,99.1264,99.247,11545.0
2023-05-16 12:00:00,107.0,107.02,106.27,106.44,31151.0,99.2377,99.2562,98.5607,98.7183,31151.0
2023-05-16 12:30:00,106.5,106.83,106.29,106.66,64641.0,98.774,99.08,98.5792,98.9224,64641.0
2023-05-16 13:00:00,106.73,106.97,106.7,106.77,9840.0,98.9873,99.2099,98.9595,99.0244,9840.0
2023-05-16 13:30:00,106.75,106.92,106.52,106.92,11213.0,99.0058,99.1635,98.7925,99.1635,11213.0
2023-05-16 14:00:00,106.85,107.03,106.72,106.85,22187.0,99.0986,99.2655,98.978,99.0986,22187.0
2023-05-16 14:30:00,106.88,107.03,106.7,106.73,35137.0,99.1264,99.2655,98.9595,98.9873,35137.0
2023-05-16 15:00:00,106.7,106.85,106.59,106.59,19045.0,98.9595,99.0986,98.8574,98.8574,19045.0
2023-05-16 15:30:00,106.63,106.83,106.01,106.11,101758.0,98.8945,99.08,98.3195,98.4123,101758.0
2023-05-17 09:30:00,106.4,106.8,105.59,105.59,25684.0,98.6812,99.0522,97.93,97.93,25684.0
2023-05-17 10:00:00,105.62,106.64,105.51,106.63,23353.0,97.9578,98.9038,97.8558,98.8945,23353.0
2023-05-17 10:30:00,106.54,106.69,106.22,106.3,13135.0,98.8111,98.9502,98.5143,98.5885,13135.0
2023-05-17 11:00:00,106.34,106.44,105.84,106.22,29632.0,98.6256,98.7183,98.1619,98.5143,29632.0
2023-05-17 11:30:00,106.27,106.32,105.91,105.99,16042.0,98.5607,98.607,98.2268,98.301,16042.0
2023-05-17 12:00:00,106.0,106.04,105.85,105.95,17712.0,98.3102,98.3473,98.1711,98.2639,17712.0
2023-05-17 12:30:00,105.95,106.58,105.95,106.48,34240.0,98.2639,98.8482,98.2639,98.7554,34240.0
2023-05-17 13:00:00,106.51,106.72,106.35,106.62,22292.0,98.7832,98.978,98.6349,98.8853,22292.0
2023-05-17 13:30:00,106.51,106.99,106.51,106.87,33478.0,98.7832,99.2284,98.7832,99.1171,33478.0
2023-05-17 14:00:00,106.86,106.91,106.23,106.54,62458.0,99.1079,99.1542,98.5236,98.8111,62458.0
2023-05-17 14:30:00,106.55,106.74,106.36,106.49,22644.0,98.8203,98.9966,98.6441,98.7647,22644.0
2023-05-17 15:00:00,106.5,106.62,106.26,106.47,28008.0,98.774,98.8853,98.5514,98.7461,28008.0
2023-05-17 15:30:00,106.51,106.89,106.49,106.8,86428.0,98.7832,99.1357,98.7647,99.0522,86428.0
2023-05-18 09:30:00,106.51,106.84,106.0,106.84,21064.0,98.7832,99.0893,98.3102,99.0893,21064.0
2023-05-18 10:00:00,106.83,107.38,106.83,107.04,23638.0,99.08,99.5901,99.08,99.2748,23638.0
2023-05-18 10:30:00,107.13,107.49,106.96,107.04,16614.0,99.3583,99.6922,99.2006,99.2748,16614.0
2023-05-18 11:00:00,107.17,107.3,107.05,107.15,10286.0,99.3954,99.5159,99.2841,99.3768,10286.0
2023-05-18 11:30:00,107.12,107.35,107.0,107.05,12274.0,99.349,99.5623,99.2377,99.2841,12274.0
2023-05-18 12:00:00,106.96,106.96,106.26,106.32,11806.0,99.2006,99.2006,98.5514,98.607,11806.0
2023-05-18 12:30:00,106.29,106.4,105.98,106.07,11470.0,98.5792,98.6812,98.2917,98.3752,11470.0
2023-05-18 13:00:00,106.07,106.47,105.98,106.35,13694.0,98.3752,98.7461,98.2917,98.6349,13694.0
2023-05-18 13:30:00,106.3,106.3,105.91,105.97,13620.0,98.5885,98.5885,98.2268,98.2824,13620.0
2023-05-18 14:00:00,106.0,106.01,105.47,105.96,16854.0,98.3102,98.3195,97.8187,98.2731,16854.0
2023-05-18 14:30:00,105.9,105.98,105.48,105.65,14759.0,98.2175,98.2917,97.828,97.9856,14759.0
2023-05-18 15:00:00,105.68,106.04,105.68,105.94,18179.0,98.0135,98.3473,98.0135,98.2546,18179.0
2023-05-18 15:30:00,105.98,107.05,105.98,106.95,85363.0,98.2917,99.2841,98.2917,99.1913,85363.0
2023-05-19 09:30:00,107.55,108.05,107.05,107.78,17914.0,99.7478,100.2115,99.2841,99.9611,17914.0
2023-05-19 10:00:00,107.88,108.07,107.65,108.02,4210.0,100.0539,100.2301,99.8405,100.1837,4210.0
2023-05-19 10:30:00,107.94,108.29,107.69,108.08,13975.0,100.1095,100.4341,99.8776,100.2394,13975.0
2023-05-19 11:00:00,108.09,108.23,106.88,106.95,27542.0,100.2486,100.3785,99.1264,99.1913,27542.0
2023-05-19 11:30:00,106.99,107.04,106.66,106.84,35838.0,99.2284,99.2748,98.9224,99.0893,35838.0
2023-05-19 12:00:00,106.84,107.0,106.7,106.89,30192.0,99.0893,99.2377,98.9595,99.1357,30192.0
2023-05-19 12:30:00,106.78,107.16,106.66,107.03,21035.0,99.0337,99.3861,98.9224,99.2655,21035.0
2023-05-19 13:00:00,107.08,107.22,107.02,107.07,6032.0,99.3119,99.4417,99.2562,99.3026,6032.0
2023-05-19 13:30:00,107.06,107.15,106.93,107.01,7423.0,99.2933,99.3768,99.1728,99.247,7423.0
2023-05-19 14:00:00,107.03,107.15,106.48,106.48,14035.0,99.2655,99.3768,98.7554,98.7554,14035.0
2023-05-19 14:30:00,106.48,106.84,106.47,106.76,9293.0,98.7554,99.0893,98.7461,99.0151,9293.0
2023-05-19 15:00:00,106.75,106.89,106.55,106.6,8027.0,99.0058,99.1357,98.8203,98.8667,8027.0
2023-05-19 15:30:00,106.6,106.75,106.47,106.5,43059.0,98.8667,99.0058,98.7461,98.774,43059.0
2023-05-22 09:30:00,106.45,106.79,106.02,106.27,15833.0,98.7276,99.0429,98.3288,98.5607,15833.0
2023-05-22 10:00:00,106.34,106.78,105.97,106.78,12567.0,98.6256,99.0337,98.2824,99.0337,12567.0
2023-05-22 10:30:00,106.9,106.9,106.26,106.53,7755.0,99.145,99.145,98.5514,98.8018,7755.0
2023-05-22 11:00:00,106.62,106.81,106.6,106.76,7912.0,98.8853,99.0615,98.8667,99.0151,7912.0
2023-05-22 11:30:00,106.72,107.19,106.72,107.17,8615.0,98.978,99.4139,98.978,99.3954,8615.0
2023-05-22 12:00:00,107.16,107.29,107.0,107.2,8877.0,99.3861,99.5067,99.2377,99.4232,8877.0
2023-05-22 12:30:00,107.22,107.31,106.86,106.92,12553.0,99.4417,99.5252,99.1079,99.1635,12553.0
2023-05-22 13:00:00,106.9,107.1,106.44,106.61,15434.0,99.145,99.3304,98.7183,98.876,15434.0
2023-05-22 13:30:00,106.56,106.9,106.56,106.66,8802.0,98.8296,99.145,98.8296,98.9224,8802.0
2023-05-22 14:00:00,106.73,107.06,106.7,107.01,12824.0,98.9873,99.2933,98.9595,99.247,12824.0
2023-05-22 14:30:00,107.03,107.12,106.77,107.06,11474.0,99.2655,99.349,99.0244,99.2933,11474.0
2023-05-22 15:00:00,107.07,107.07,106.36,106.5,43593.0,99.3026,99.3026,98.6441,98.774,43593.0
2023-05-22 15:30:00,106.5,106.54,106.05,106.27,105523.0,98.774,98.8111,98.3566,98.5607,105523.0
2023-05-23 09:30:00,106.44,107.16,106.29,107.05,5659.0,98.7183,99.3861,98.5792,99.2841,5659.0
2023-05-23 10:00:00,107.42,107.46,106.51,106.51,9988.0,99.6272,99.6643,98.7832,98.7832,9988.0
2023-05-23 10:30:00,106.5,106.7,106.36,106.48,8750.0,98.774,98.9595,98.6441,98.7554,8750.0
2023-05-23 11:00:00,106.49,106.85,106.41,106.79,15650.0,98.7647,99.0986,98.6905,99.0429,15650.0
2023-05-23 11:30:00,106.81,107.14,106.74,107.02,8328.0,99.0615,99.3675,98.9966,99.2562,8328.0
2023-05-23 12:00:00,107.0,107.1,106.63,106.63,8298.0,99.2377,99.3304,98.8945,98.8945,8298.0
2023-05-23 12:30:00,106.63,106.63,106.06,106.24,18072.0,98.8945,98.8945,98.3659,98.5328,18072.0
2023-05-23 13:00:00,106.19,106.37,106.05,106.05,7670.0,98.4865,98.6534,98.3566,98.3566,7670.0
2023-05-23 13:30:00,106.0,106.31,105.84,106.17,10239.0,98.3102,98.5978,98.1619,98.4679,10239.0
2023-05-23 14:00:00,106.18,106.41,105.63,105.78,9627.0,98.4772,98.6905,97.9671,98.1062,9627.0
2023-05-23 14:30:00,105.7,105.97,105.57,105.76,21030.0,98.032,98.2824,97.9114,98.0877,21030.0
2023-05-23 15:00:00,105.76,105.77,105.39,105.57,30151.0,98.0877,98.0969,97.7445,97.9114,30151.0
2023-05-23 15:30:00,105.58,105.91,105.36,105.87,113119.0,97.9207,98.2268,97.7167,98.1897,113119.0
2023-05-24 09:30:00,105.69,105.7,104.63,104.63,36956.0,98.0227,98.032,97.0396,97.0396,36956.0
2023-05-24 10:00:00,104.7,105.31,104.62,105.11,120109.0,97.1046,97.6703,97.0304,97.4848,120109.0
2023-05-24 10:30:00,105.11,105.2,104.41,104.53,63301.0,97.4848,97.5683,96.8356,96.9469,63301.0
2023-05-24 11:00:00,104.56,104.9,104.38,104.55,55723.0,96.9747,97.29,96.8078,96.9654,55723.0
2023-05-24 11:30:00,104.5,104.66,103.92,103.95,50188.0,96.9191,97.0675,96.3811,96.409,50188.0
2023-05-24 12:00:00,103.99,104.25,103.72,103.92,14549.0,96.4461,96.6872,96.1956,96.3811,14549.0
2023-05-24 12:30:00,103.79,104.27,103.78,104.21,13785.0,96.2606,96.7057,96.2513,96.6501,13785.0
2023-05-24 13:00:00,104.2,104.25,103.98,103.98,35628.0,96.6408,96.6872,96.4368,96.4368,35628.0
2023-05-24 13:30:00,104.07,104.3,103.93,103.93,15070.0,96.5203,96.7336,96.3904,96.3904,15070.0
2023-05-24 14:00:00,104.05,104.08,103.64,103.73,32030.0,96.5017,96.5295,96.1215,96.2049,32030.0
2023-05-24 14:30:00,103.67,104.15,103.67,103.87,23728.0,96.1493,96.5945,96.1493,96.3348,23728.0
2023-05-24 15:00:00,103.88,104.45,103.66,104.34,14980.0,96.344,96.8727,96.14,96.7707,14980.0
2023-05-24 15:30:00,104.26,104.54,103.55,103.71,66043.0,96.6965,96.9562,96.038,96.1864,66043.0
2023-05-25 09:30:00,104.22,104.29,102.79,102.98,33868.0,96.6594,96.7243,95.3331,95.5093,33868.0
2023-05-25 10:00:00,102.98,103.41,102.98,103.28,20027.0,95.5093,95.9081,95.5093,95.7876,20027.0
2023-05-25 10:30:00,103.21,103.31,102.67,102.81,33874.0,95.7226,95.8154,95.2218,95.3517,33874.0
2023-05-25 11:00:00,102.82,102.94,102.22,102.45,47939.0,95.3609,95.4722,94.8045,95.0178,47939.0
2023-05-25 11:30:00,102.45,102.55,102.02,102.43,79702.0,95.0178,95.1105,94.619,94.9992,79702.0
2023-05-25 12:00:00,102.46,102.86,102.44,102.59,44434.0,95.0271,95.398,95.0085,95.1476,44434.0
2023-05-25 12:30:00,102.53,102.83,102.47,102.66,32119.0,95.092,95.3702,95.0363,95.2125,32119.0
2023-05-25 13:00:00,102.64,103.43,102.62,103.2,91882.0,95.194,95.9267,95.1754,95.7134,91882.0
2023-05-25 13:30:00,103.2,103.8,103.11,103.12,139673.0,95.7134,96.2698,95.6299,95.6392,139673.0
2023-05-25 14:00:00,103.2,103.58,103.02,103.17,18799.0,95.7134,96.0658,95.5464,95.6855,18799.0
2023-05-25 14:30:00,103.13,103.13,102.76,103.08,18807.0,95.6484,95.6484,95.3053,95.6021,18807.0
2023-05-25 15:00:00,103.07,103.25,102.91,103.1,28341.0,95.5928,95.7597,95.4444,95.6206,28341.0
2023-05-25 15:30:00,103.18,103.42,102.76,102.94,98061.0,95.6948,95.9174,95.3053,95.4722,98061.0
2023-05-26 09:30:00,102.78,102.78,101.74,102.69,17085.0,95.3238,95.3238,94.3593,95.2404,17085.0
2023-05-26 10:00:00,102.85,103.45,102.73,103.45,10999.0,95.3888,95.9452,95.2775,95.9452,10999.0
2023-05-26 10:30:00,103.26,103.44,102.84,102.84,9577.0,95.769,95.936,95.3795,95.3795,9577.0
2023-05-26 11:00:00,102.97,103.0,102.48,102.64,16376.0,95.5001,95.5279,95.0456,95.194,16376.0
2023-05-26 11:30:00,102.66,102.8,102.6,102.74,10406.0,95.2125,95.3424,95.1569,95.2867,10406.0
2023-05-26 12:00:00,102.77,103.24,102.75,103.24,16165.0,95.3146,95.7505,95.296,95.7505,16165.0
2023-05-26 12:30:00,103.26,103.47,103.1,103.14,13181.0,95.769,95.9638,95.6206,95.6577,13181.0
2023-05-26 13:00:00,103.17,103.25,102.86,102.92,9243.0,95.6855,95.7597,95.398,95.4537,9243.0
2023-05-26 13:30:00,102.85,103.1,102.8,103.06,13994.0,95.3888,95.6206,95.3424,95.5835,13994.0
2023-05-26 14:00:00,103.06,103.69,103.04,103.69,19318.0,95.5835,96.1678,95.565,96.1678,19318.0
2023-05-26 14:30:00,103.63,104.07,103.6,103.94,11511.0,96.1122,96.5203,96.0844,96.3997,11511.0
2023-05-26 15:00:00,104.05,104.17,103.72,103.77,12359.0,96.5017,96.613,96.1956,96.242,12359.0
2023-05-26 15:30:00,103.77,104.18,103.77,103.92,52663.0,96.242,96.6223,96.242,96.3811,52663.0
2023-05-30 09:30:00,104.36,105.13,103.95,104.78,23209.0,96.7892,97.5034,96.409,97.1787,23209.0
2023-05-30 10:00:00,105.01,105.24,104.48,104.48,10040.0,97.3921,97.6054,96.9005,96.9005,10040.0
2023-05-30 10:30:00,104.52,104.6,103.92,104.06,33915.0,96.9376,97.0118,96.3811,96.511,33915.0
2023-05-30 11:00:00,103.98,104.26,103.92,104.26,18156.0,96.4368,96.6965,96.3811,96.6965,18156.0
2023-05-30 11:30:00,104.28,104.51,104.2,104.29,5875.0,96.715,96.9283,96.6408,96.7243,5875.0
2023-05-30 12:00:00,104.36,104.4,104.14,104.32,8036.0,96.7892,96.8263,96.5852,96.7521,8036.0
2023-05-30 12:30:00,104.37,104.41,104.02,104.23,20580.0,96.7985,96.8356,96.4739,96.6686,20580.0
2023-05-30 13:00:00,104.23,104.3,104.01,104.01,6343.0,96.6686,96.7336,96.4646,96.4646,6343.0
2023-05-30 13:30:00,104.0,104.28,103.97,104.12,7688.0,96.4553,96.715,96.4275,96.5666,7688.0
2023-05-30 14:00:00,104.12,104.25,104.06,104.21,16336.0,96.5666,96.6872,96.511,96.6501,16336.0
2023-05-30 14:30:00,104.14,104.31,103.97,104.05,16323.0,96.5852,96.7428,96.4275,96.5017,16323.0
2023-05-30 15:00:00,104.05,104.2,103.99,104.16,13540.0,96.5017,96.6408,96.4461,96.6037,13540.0
2023-05-30 15:30:00,104.18,104.42,104.07,104.14,161714.0,96.6223,96.8449,96.5203,96.5852,161714.0
2023-05-31 09:30:00,104.47,105.26,104.13,104.4,21017.0,96.8912,97.6239,96.5759,96.8263,21017.0
2023-05-31 10:00:00,104.31,104.39,103.6,103.69,110933.0,96.7428,96.817,96.0844,96.1678,110933.0
2023-05-31 10:30:00,103.73,103.95,103.64,103.95,15838.0,96.2049,96.409,96.1215,96.409,15838.0
2023-05-31 11:00:00,103.92,104.3,103.81,103.97,18354.0,96.3811,96.7336,96.2791,96.4275,18354.0
2023-05-31 11:30:00,103.9,104.14,103.8,104.05,13592.0,96.3626,96.5852,96.2698,96.5017,13592.0
2023-05-31 12:00:00,104.09,104.89,104.09,104.65,21452.0,96.5388,97.2808,96.5388,97.0582,21452.0
2023-05-31 12:30:00,104.61,104.89,104.56,104.71,30914.0,97.0211,97.2808,96.9747,97.1138,30914.0
2023-05-31 13:00:00,104.68,104.78,104.65,104.74,10256.0,97.086,97.1787,97.0582,97.1417,10256.0
2023-05-31 13:30:00,104.77,105.12,104.68,105.03,9301.0,97.1695,97.4941,97.086,97.4106,9301.0
2023-05-31 14:00:00,105.11,105.23,104.98,105.01,13408.0,97.4848,97.5961,97.3642,97.3921,13408.0
2023-05-31 14:30:00,105.04,105.08,104.53,104.73,18549.0,97.4199,97.457,96.9469,97.1324,18549.0
2023-05-31 15:00:00,104.79,104.85,104.63,104.77,23486.0,97.188,97.2437,97.0396,97.1695,23486.0
2023-05-31 15:30:00,104.76,105.12,104.42,104.46,176395.0,97.1602,97.4941,96.8449,96.882,176395.0
2023-06-01 09:30:00,104.34,104.39,102.65,103.22,52224.0,96.7707,96.817,95.2033,95.7319,52224.0
2023-06-01 10:00:00,103.24,103.76,102.94,103.66,16439.0,95.7505,96.2327,95.4722,96.14,16439.0
2023-06-01 10:30:00,103.64,104.11,103.6,104.11,9843.0,96.1215,96.5574,96.0844,96.5574,9843.0
2023-06-01 11:00:00,104.22,104.38,104.07,104.14,10629.0,96.6594,96.8078,96.5203,96.5852,10629.0
2023-06-01 11:30:00,104.21,104.59,104.08,104.09,12679.0,96.6501,97.0025,96.5295,96.5388,12679.0
2023-06-01 12:00:00,104.13,104.13,103.67,103.91,11346.0,96.5759,96.5759,96.1493,96.3719,11346.0
2023-06-01 12:30:00,103.91,104.01,103.73,104.0,21594.0,96.3719,96.4646,96.2049,96.4553,21594.0
2023-06-01 13:00:00,104.06,104.23,103.83,104.0,50639.0,96.511,96.6686,96.2977,96.4553,50639.0
2023-06-01 13:30:00,103.96,104.21,103.8,104.13,28403.0,96.4182,96.6501,96.2698,96.5759,28403.0
2023-06-01 14:00:00,104.13,104.2,103.96,104.09,17063.0,96.5759,96.6408,96.4182,96.5388,17063.0
2023-06-01 14:30:00,104.1,104.58,104.1,104.45,16995.0,96.5481,96.9933,96.5481,96.8727,16995.0
2023-06-01 15:00:00,104.45,104.75,104.44,104.51,21495.0,96.8727,97.1509,96.8634,96.9283,21495.0
2023-06-01 15:30:00,104.45,104.74,104.31,104.62,185976.0,96.8727,97.1417,96.7428,97.0304,185976.0
2023-06-02 09:30:00,105.77,106.31,105.67,105.89,15318.0,98.0969,98.5978,98.0042,98.2082,15318.0
2023-06-02 10:00:00,105.85,106.25,105.76,106.23,15967.0,98.1711,98.5421,98.0877,98.5236,15967.0
2023-06-02 10:30:00,106.29,106.89,106.17,106.55,59603.0,98.5792,99.1357,98.4679,98.8203,59603.0
2023-06-02 11:00:00,106.67,107.32,106.58,107.21,13202.0,98.9316,99.5345,98.8482,99.4325,13202.0
2023-06-02 11:30:00,107.21,107.35,106.79,107.16,11770.0,99.4325,99.5623,99.0429,99.3861,11770.0
2023-06-02 12:00:00,107.26,107.34,107.02,107.25,22555.0,99.4788,99.553,99.2562,99.4696,22555.0
2023-06-02 12:30:00,107.21,107.63,107.08,107.44,19220.0,99.4325,99.822,99.3119,99.6458,19220.0
2023-06-02 13:00:00,107.41,107.58,107.39,107.53,24209.0,99.618,99.7756,99.5994,99.7293,24209.0
2023-06-02 13:30:00,107.61,107.98,107.5,107.92,10738.0,99.8034,100.1466,99.7014,100.091,10738.0
2023-06-02 14:00:00,107.93,107.97,107.59,107.75,11629.0,100.1002,100.1373,99.7849,99.9333,11629.0
2023-06-02 14:30:00,107.75,107.81,107.6,107.7,16762.0,99.9333,99.9889,99.7942,99.8869,16762.0
2023-06-02 15:00:00,107.74,108.02,107.74,107.9,13459.0,99.924,100.1837,99.924,100.0724,13459.0
2023-06-02 15:30:00,107.89,108.03,107.58,107.61,116172.0,100.0631,100.193,99.7756,99.8034,116172.0
2023-06-05 09:30:00,107.21,108.31,107.06,108.31,90137.0,99.4325,100.4527,99.2933,100.4527,90137.0
2023-06-05 10:00:00,108.37,108.86,107.16,108.04,65527.0,100.5083,100.9628,99.3861,100.2023,65527.0
2023-06-05 10:30:00,107.91,108.54,107.82,108.54,23106.0,100.0817,100.666,99.9982,100.666,23106.0
2023-06-05 11:00:00,108.52,109.19,108.47,109.17,32158.0,100.6474,101.2688,100.6011,101.2503,32158.0
2023-06-05 11:30:00,109.13,109.7,109.12,109.61,23250.0,101.2132,101.7418,101.2039,101.6584,23250.0
2023-06-05 12:00:00,109.63,109.63,109.33,109.35,7871.0,101.6769,101.6769,101.3987,101.4172,7871.0
2023-06-05 12:30:00,109.39,109.43,109.12,109.21,18300.0,101.4543,101.4914,101.2039,101.2874,18300.0
2023-06-05 13:00:00,109.21,109.45,109.16,109.29,37533.0,101.2874,101.51,101.241,101.3616,37533.0
2023-06-05 13:30:00,109.3,109.83,109.14,109.78,28736.0,101.3708,101.8624,101.2225,101.816,28736.0
2023-06-05 14:00:00,109.78,109.81,109.19,109.39,44441.0,101.816,101.8438,101.2688,101.4543,44441.0
2023-06-05 14:30:00,109.32,109.36,108.69,108.91,30914.0,101.3894,101.4265,100.8051,101.0091,30914.0
2023-06-05 15:00:00,108.92,109.47,108.77,109.09,68035.0,101.0184,101.5285,100.8793,101.1761,68035.0
2023-06-05 15:30:00,109.06,109.25,108.7,108.7,165516.0,101.1483,101.3245,100.8144,100.8144,165516.0
2023-06-06 09:30:00,109.02,109.02,107.85,108.25,15667.0,101.1112,101.1112,100.026,100.397,15667.0
2023-06-06 10:00:00,108.45,109.53,108.35,109.44,43858.0,100.5825,101.5842,100.4898,101.5007,43858.0
2023-06-06 10:30:00,109.49,109.61,109.16,109.25,25021.0,101.5471,101.6584,101.241,101.3245,25021.0
2023-06-06 11:00:00,109.29,109.33,108.51,109.33,63253.0,101.3616,101.3987,100.6382,101.3987,63253.0
2023-06-06 11:30:00,109.38,109.53,109.15,109.46,13794.0,101.445,101.5842,101.2317,101.5192,13794.0
2023-06-06 12:00:00,109.43,109.51,109.15,109.16,11262.0,101.4914,101.5656,101.2317,101.241,11262.0
2023-06-06 12:30:00,109.2,109.24,108.83,109.11,14364.0,101.2781,101.3152,100.9349,101.1946,14364.0
2023-06-06 13:00:00,109.08,109.24,108.87,108.95,10865.0,101.1668,101.3152,100.972,101.0462,10865.0
2023-06-06 13:30:00,108.87,109.09,108.58,109.05,40987.0,100.972,101.1761,100.7031,101.139,40987.0
2023-06-06 14:00:00,109.02,109.33,108.99,109.33,26559.0,101.1112,101.3987,101.0833,101.3987,26559.0
2023-06-06 14:30:00,109.35,109.52,109.28,109.5,29857.0,101.4172,101.5749,101.3523,101.5563,29857.0
2023-06-06 15:00:00,109.51,109.59,109.44,109.59,32368.0,101.5656,101.6398,101.5007,101.6398,32368.0
2023-06-06 15:30:00,109.56,110.06,109.48,109.85,157229.0,101.612,102.0757,101.5378,101.8809,157229.0
2023-06-07 09:30:00,110.39,110.95,109.93,110.9,14272.0,102.3818,102.9011,101.9551,102.8548,14272.0
2023-06-07 10:00:00,111.06,111.31,110.95,111.26,12608.0,103.0032,103.235,102.9011,103.1887,12608.0
2023-06-07 10:30:00,111.32,111.76,110.84,111.72,13153.0,103.2443,103.6524,102.7991,103.6153,13153.0
2023-06-07 11:00:00,111.67,111.99,111.55,111.97,27691.0,103.5689,103.8657,103.4576,103.8472,27691.0
2023-06-07 11:30:00,111.95,112.07,111.87,111.93,26918.0,103.8286,103.9399,103.7544,103.8101,26918.0
2023-06-07 12:00:00,111.93,112.58,111.89,112.58,18427.0,103.8101,104.4129,103.773,104.4129,18427.0
2023-06-07 12:30:00,112.59,112.94,112.5,112.94,13908.0,104.4222,104.7468,104.3387,104.7468,13908.0
2023-06-07 13:00:00,112.96,113.13,112.78,112.8,26032.0,104.7653,104.923,104.5984,104.6169,26032.0
2023-06-07 13:30:00,112.77,113.0,112.54,112.71,49778.0,104.5891,104.8024,104.3758,104.5335,49778.0
2023-06-07 14:00:00,112.68,112.95,112.55,112.9,16361.0,104.5056,104.7561,104.3851,104.7097,16361.0
2023-06-07 14:30:00,112.88,113.01,112.57,112.69,29515.0,104.6911,104.8117,104.4036,104.5149,29515.0
2023-06-07 15:00:00,112.68,113.33,112.68,113.33,59633.0,104.5056,105.1085,104.5056,105.1085,59633.0
2023-06-07 15:30:00,113.33,113.85,113.23,113.27,127799.0,105.1085,105.5908,105.0157,105.0528,127799.0
2023-06-08 09:30:00,113.0,113.04,110.78,111.71,26130.0,104.8024,104.8395,102.7435,103.606,26130.0
2023-06-08 10:00:00,111.71,111.84,111.31,111.59,21090.0,103.606,103.7266,103.235,103.4947,21090.0
2023-06-08 10:30:00,111.6,111.67,111.28,111.67,27166.0,103.504,103.5689,103.2072,103.5689,27166.0
2023-06-08 11:00:00,111.76,111.88,111.31,111.57,37841.0,103.6524,103.7637,103.235,103.4762,37841.0
2023-06-08 11:30:00,111.54,112.17,111.45,112.13,58886.0,103.4483,104.0326,103.3649,103.9955,58886.0
2023-06-08 12:00:00,112.15,112.54,112.02,112.43,41350.0,104.0141,104.3758,103.8935,104.2738,41350.0
2023-06-08 12:30:00,112.47,112.55,111.96,112.07,18907.0,104.3109,104.3851,103.8379,103.9399,18907.0
2023-06-08 13:00:00,112.08,112.62,111.78,112.56,21281.0,103.9492,104.45,103.6709,104.3944,21281.0
2023-06-08 13:30:00,112.53,112.61,112.18,112.6,24383.0,104.3665,104.4407,104.0419,104.4314,24383.0
2023-06-08 14:00:00,112.64,112.97,112.51,112.96,25035.0,104.4685,104.7746,104.348,104.7653,25035.0
2023-06-08 14:30:00,112.98,113.21,112.94,113.0,25724.0,104.7839,104.9972,104.7468,104.8024,25724.0
2023-06-08 15:00:00,112.99,113.03,112.73,112.87,16443.0,104.7932,104.8303,104.552,104.6819,16443.0
2023-06-08 15:30:00,112.85,113.48,112.82,113.31,93544.0,104.6633,105.2476,104.6355,105.0899,93544.0
2023-06-09 09:30:00,113.61,114.04,113.1,113.25,25146.0,105.3682,105.767,104.8952,105.0343,25146.0
2023-06-09 10:00:00,113.22,113.24,112.76,113.23,17545.0,105.0065,105.025,104.5798,105.0157,17545.0
2023-06-09 10:30:00,113.3,113.44,113.18,113.28,23688.0,105.0807,105.2105,104.9694,105.0621,23688.0
2023-06-09 11:00:00,113.2,113.42,112.69,112.69,31721.0,104.9879,105.192,104.5149,104.5149,31721.0
2023-06-09 11:30:00,112.66,113.05,112.62,112.99,13893.0,104.4871,104.8488,104.45,104.7932,13893.0
2023-06-09 12:00:00,112.97,113.14,112.89,112.96,18235.0,104.7746,104.9323,104.7004,104.7653,18235.0
2023-06-09 12:30:00,113.0,113.04,112.74,113.04,14553.0,104.8024,104.8395,104.5613,104.8395,14553.0
2023-06-09 13:00:00,113.01,113.13,112.86,113.06,12096.0,104.8117,104.923,104.6726,104.8581,12096.0
2023-06-09 13:30:00,113.07,113.31,112.84,113.14,24080.0,104.8674,105.0899,104.654,104.9323,24080.0
2023-06-09 14:00:00,113.16,113.37,113.04,113.26,7768.0,104.9508,105.1456,104.8395,105.0436,7768.0
2023-06-09 14:30:00,113.27,113.34,113.07,113.22,9010.0,105.0528,105.1178,104.8674,105.0065,9010.0
2023-06-09 15:00:00,113.25,113.37,113.1,113.12,12045.0,105.0343,105.1456,104.8952,104.9137,12045.0
2023-06-09 15:30:00,113.12,113.57,113.01,113.24,76097.0,104.9137,105.3311,104.8117,105.025,76097.0
2023-06-12 09:30:00,112.99,113.04,112.32,112.81,18725.0,104.7932,104.8395,104.1718,104.6262,18725.0
2023-06-12 10:00:00,112.75,113.03,112.29,112.57,21239.0,104.5706,104.8303,104.1439,104.4036,21239.0
2023-06-12 10:30:00,112.57,112.67,112.08,112.45,12289.0,104.4036,104.4964,103.9492,104.2923,12289.0
2023-06-12 11:00:00,112.45,112.56,112.26,112.5,12984.0,104.2923,104.3944,104.1161,104.3387,12984.0
2023-06-12 11:30:00,112.54,112.58,111.92,112.0,11360.0,104.3758,104.4129,103.8008,103.875,11360.0
2023-06-12 12:00:00,111.96,112.07,111.72,111.9,15377.0,103.8379,103.9399,103.6153,103.7822,15377.0
2023-06-12 12:30:00,111.87,112.45,111.82,112.17,21063.0,103.7544,104.2923,103.708,104.0326,21063.0
2023-06-12 13:00:00,112.14,112.14,111.32,111.47,20500.0,104.0048,104.0048,103.2443,103.3834,20500.0
2023-06-12 13:30:00,111.48,111.59,111.18,111.4,19315.0,103.3927,103.4947,103.1145,103.3185,19315.0
2023-06-12 14:00:00,111.42,111.5,111.13,111.5,19641.0,103.3371,103.4112,103.0681,103.4112,19641.0
2023-06-12 14:30:00,111.48,111.82,111.43,111.75,40840.0,103.3927,103.708,103.3463,103.6431,40840.0
2023-06-12 15:00:00,111.7,112.08,111.61,112.01,17055.0,103.5967,103.9492,103.5133,103.8842,17055.0
2023-06-12 15:30:00,112.02,112.04,111.73,111.95,62037.0,103.8935,103.9121,103.6246,103.8286,62037.0
2023-06-13 09:30:00,111.54,112.46,111.14,111.98,12316.0,103.4483,104.3016,103.0774,103.8564,12316.0
2023-06-13 10:00:00,112.07,112.37,111.64,111.98,28443.0,103.9399,104.2181,103.5411,103.8564,28443.0
2023-06-13 10:30:00,111.96,112.05,111.64,111.85,8864.0,103.8379,103.9213,103.5411,103.7359,8864.0
2023-06-13 11:00:00,111.83,112.09,111.56,112.01,11102.0,103.7173,103.9584,103.4669,103.8842,11102.0
2023-06-13 11:30:00,111.98,112.03,111.74,111.76,5041.0,103.8564,103.9028,103.6338,103.6524,5041.0
2023-06-13 12:00:00,111.74,111.82,111.44,111.77,18551.0,103.6338,103.708,103.3556,103.6617,18551.0
2023-06-13 12:30:00,111.77,111.89,111.63,111.73,8212.0,103.6617,103.773,103.5318,103.6246,8212.0
2023-06-13 13:00:00,111.79,112.22,111.77,112.22,6251.0,103.6802,104.079,103.6617,104.079,6251.0
2023-06-13 13:30:00,112.29,112.64,112.29,112.47,9092.0,104.1439,104.4685,104.1439,104.3109,9092.0
2023-06-13 14:00:00,112.46,112.82,112.4,112.75,8378.0,104.3016,104.6355,104.246,104.5706,8378.0
2023-06-13 14:30:00,112.66,112.66,112.43,112.59,10060.0,104.4871,104.4871,104.2738,104.4222,10060.0
2023-06-13 15:00:00,112.65,112.65,112.14,112.24,15277.0,104.4778,104.4778,104.0048,104.0976,15277.0
2023-06-13 15:30:00,112.22,112.57,112.13,112.53,44201.0,104.079,104.4036,103.9955,104.3665,44201.0
2023-06-14 09:30:00,112.81,113.32,112.42,112.96,9195.0,104.6262,105.0992,104.2645,104.7653,9195.0
2023-06-14 10:00:00,112.96,113.36,112.82,113.15,11448.0,104.7653,105.1363,104.6355,104.9415,11448.0
2023-06-14 10:30:00,113.16,113.57,113.04,113.27,18151.0,104.9508,105.3311,104.8395,105.0528,18151.0
2023-06-14 11:00:00,113.28,113.47,112.72,112.81,42261.0,105.0621,105.2383,104.5427,104.6262,42261.0
2023-06-14 11:30:00,112.76,112.76,112.44,112.54,15572.0,104.5798,104.5798,104.2831,104.3758,15572.0
2023-06-14 12:00:00,112.58,112.75,112.47,112.63,8828.0,104.4129,104.5706,104.3109,104.4593,8828.0
2023-06-14 12:30:00,112.62,112.64,112.38,112.59,19047.0,104.45,104.4685,104.2274,104.4222,19047.0
2023-06-14 13:00:00,112.61,112.63,112.09,112.09,19077.0,104.4407,104.4593,103.9584,103.9584,19077.0
2023-06-14 13:30:00,112.09,112.17,111.9,112.03,38012.0,103.9584,104.0326,103.7822,103.9028,38012.0
2023-06-14 14:00:00,111.97,111.97,111.3,111.3,24821.0,103.8472,103.8472,103.2258,103.2258,24821.0
2023-06-14 14:30:00,111.34,112.04,111.18,112.0,16088.0,103.2629,103.9121,103.1145,103.875,16088.0
2023-06-14 15:00:00,112.07,112.5,111.91,112.09,21074.0,103.9399,104.3387,103.7915,103.9584,21074.0
2023-06-14 15:30:00,112.05,112.27,111.41,111.73,99214.0,103.9213,104.1254,103.3278,103.6246,99214.0
2023-06-15 09:30:00,111.67,111.83,110.64,111.39,20229.0,103.5689,103.7173,102.6136,103.3092,20229.0
2023-06-15 10:00:00,111.43,111.73,111.27,111.39,15749.0,103.3463,103.6246,103.1979,103.3092,15749.0
2023-06-15 10:30:00,111.31,111.48,110.96,111.34,9273.0,103.235,103.3927,102.9104,103.2629,9273.0
2023-06-15 11:00:00,111.45,111.69,111.41,111.64,22091.0,103.3649,103.5875,103.3278,103.5411,22091.0
2023-06-15 11:30:00,111.63,111.63,111.36,111.42,8813.0,103.5318,103.5318,103.2814,103.3371,8813.0
2023-06-15 12:00:00,111.44,111.52,111.31,111.32,9625.0,103.3556,103.4298,103.235,103.2443,9625.0
2023-06-15 12:30:00,111.33,111.4,111.17,111.25,9636.0,103.2536,103.3185,103.1052,103.1794,9636.0
2023-06-15 13:00:00,111.29,111.3,111.19,111.28,6622.0,103.2165,103.2258,103.1237,103.2072,6622.0
2023-06-15 13:30:00,111.31,111.51,111.27,111.46,7858.0,103.235,103.4205,103.1979,103.3741,7858.0
2023-06-15 14:00:00,111.45,111.45,111.03,111.1,9846.0,103.3649,103.3649,102.9753,103.0403,9846.0
2023-06-15 14:30:00,111.16,111.69,111.15,111.65,8281.0,103.0959,103.5875,103.0866,103.5504,8281.0
2023-06-15 15:00:00,111.73,111.97,111.55,111.73,11660.0,103.6246,103.8472,103.4576,103.6246,11660.0
2023-06-15 15:30:00,111.76,112.35,111.73,112.13,56537.0,103.6524,104.1996,103.6246,103.9955,56537.0
2023-06-16 09:30:00,112.73,113.36,112.46,112.67,128349.0,104.552,105.1363,104.3016,104.4964,128349.0
2023-06-16 10:00:00,112.68,113.23,112.68,112.94,15631.0,104.5056,105.0157,104.5056,104.7468,15631.0
2023-06-16 10:30:00,112.84,113.08,112.7,112.74,7679.0,104.654,104.8766,104.5242,104.5613,7679.0
2023-06-16 11:00:00,112.73,112.75,112.41,112.44,5170.0,104.552,104.5706,104.2552,104.2831,5170.0
2023-06-16 11:30:00,112.52,112.52,112.12,112.26,4498.0,104.3573,104.3573,103.9863,104.1161,4498.0
2023-06-16 12:00:00,112.27,112.6,112.17,112.59,4472.0,104.1254,104.4314,104.0326,104.4222,4472.0
2023-06-16 12:30:00,112.61,113.02,112.61,113.02,4228.0,104.4407,104.821,104.4407,104.821,4228.0
2023-06-16 13:00:00,112.9,112.93,112.48,112.49,3849.0,104.7097,104.7375,104.3202,104.3294,3849.0
2023-06-16 13:30:00,112.48,112.93,112.43,112.92,6961.0,104.3202,104.7375,104.2738,104.7282,6961.0
2023-06-16 14:00:00,112.9,112.91,112.73,112.82,6943.0,104.7097,104.719,104.552,104.6355,6943.0
2023-06-16 14:30:00,112.83,112.86,112.5,112.5,9275.0,104.6448,104.6726,104.3387,104.3387,9275.0
2023-06-16 15:00:00,112.48,112.8,112.42,112.49,32013.0,104.3202,104.6169,104.2645,104.3294,32013.0
2023-06-16 15:30:00,112.51,113.12,112.5,113.11,79299.0,104.348,104.9137,104.3387,104.9045,79299.0
2023-06-20 09:30:00,112.73,112.73,111.12,111.6,31095.0,104.552,104.552,103.0588,103.504,31095.0
2023-06-20 10:00:00,111.41,111.75,111.06,111.61,22053.0,103.3278,103.6431,103.0032,103.5133,22053.0
2023-06-20 10:30:00,111.53,111.83,111.36,111.54,17470.0,103.4391,103.7173,103.2814,103.4483,17470.0
2023-06-20 11:00:00,111.59,111.69,111.2,111.25,20665.0,103.4947,103.5875,103.133,103.1794,20665.0
2023-06-20 11:30:00,111.22,111.57,111.08,111.4,14105.0,103.1516,103.4762,103.0217,103.3185,14105.0
2023-06-20 12:00:00,111.49,111.7,111.14,111.53,9944.0,103.402,103.5967,103.0774,103.4391,9944.0
2023-06-20 12:30:00,111.48,111.83,111.43,111.81,18633.0,103.3927,103.7173,103.3463,103.6988,18633.0
2023-06-20 13:00:00,111.77,112.04,111.76,111.98,6138.0,103.6617,103.9121,103.6524,103.8564,6138.0
2023-06-20 13:30:00,111.96,112.04,111.79,111.94,8656.0,103.8379,103.9121,103.6802,103.8193,8656.0
2023-06-20 14:00:00,111.97,112.11,111.93,112.11,7894.0,103.8472,103.977,103.8101,103.977,7894.0
2023-06-20 14:30:00,112.08,112.12,111.92,111.97,21390.0,103.9492,103.9863,103.8008,103.8472,21390.0
2023-06-20 15:00:00,112.05,112.06,111.71,111.71,14108.0,103.9213,103.9306,103.606,103.606,14108.0
2023-06-20 15:30:00,111.74,111.82,111.5,111.58,48045.0,103.6338,103.708,103.4112,103.4854,48045.0
2023-06-21 09:30:00,110.8,111.01,109.93,111.01,15817.0,102.762,102.9568,101.9551,102.9568,15817.0
2023-06-21 10:00:00,111.04,111.17,110.77,110.77,5789.0,102.9846,103.1052,102.7342,102.7342,5789.0
2023-06-21 10:30:00,111.0,111.36,110.88,111.36,9738.0,102.9475,103.2814,102.8362,103.2814,9738.0
2023-06-21 11:00:00,111.45,111.53,110.93,111.19,10955.0,103.3649,103.4391,102.8826,103.1237,10955.0
2023-06-21 11:30:00,111.06,111.32,110.97,111.27,5985.0,103.0032,103.2443,102.9197,103.1979,5985.0
2023-06-21 12:00:00,111.27,111.51,111.27,111.43,7090.0,103.1979,103.4205,103.1979,103.3463,7090.0
2023-06-21 12:30:00,111.48,111.49,110.94,110.95,6428.0,103.3927,103.402,102.8919,102.9011,6428.0
2023-06-21 13:00:00,110.99,111.14,110.84,110.93,6206.0,102.9382,103.0774,102.7991,102.8826,6206.0
2023-06-21 13:30:00,110.93,111.2,110.92,111.15,6522.0,102.8826,103.133,102.8733,103.0866,6522.0
2023-06-21 14:00:00,111.09,111.26,111.0,111.22,7741.0,103.031,103.1887,102.9475,103.1516,7741.0
2023-06-21 14:30:00,111.22,111.22,110.94,110.95,11142.0,103.1516,103.1516,102.8919,102.9011,11142.0
2023-06-21 15:00:00,110.97,111.08,110.77,110.79,22665.0,102.9197,103.0217,102.7342,102.7528,22665.0
2023-06-21 15:30:00,110.77,111.15,110.59,110.98,72108.0,102.7342,103.0866,102.5673,102.929,72108.0
2023-06-22 09:30:00,111.37,111.37,108.48,108.48,25202.0,103.2907,103.2907,100.6103,100.6103,25202.0
2023-06-22 10:00:00,108.35,108.35,107.66,108.12,69764.0,100.4898,100.4898,99.8498,100.2764,69764.0
2023-06-22 10:30:00,108.21,108.45,107.8,108.12,25609.0,100.3599,100.5825,99.9797,100.2764,25609.0
2023-06-22 11:00:00,108.12,108.23,107.88,108.03,49773.0,100.2764,100.3785,100.0539,100.193,49773.0
2023-06-22 11:30:00,108.11,108.4,108.04,108.34,16494.0,100.2672,100.5361,100.2023,100.4805,16494.0
2023-06-22 12:00:00,108.34,108.66,108.29,108.43,17249.0,100.4805,100.7773,100.4341,100.564,17249.0
2023-06-22 12:30:00,108.4,108.48,108.22,108.22,10357.0,100.5361,100.6103,100.3692,100.3692,10357.0
2023-06-22 13:00:00,108.23,108.23,108.0,108.13,9939.0,100.3785,100.3785,100.1652,100.2857,9939.0
2023-06-22 13:30:00,108.14,108.52,108.08,108.26,4838.0,100.295,100.6474,100.2394,100.4063,4838.0
2023-06-22 14:00:00,108.26,108.59,108.26,108.49,7185.0,100.4063,100.7124,100.4063,100.6196,7185.0
2023-06-22 14:30:00,108.58,108.63,108.07,108.18,42390.0,100.7031,100.7495,100.2301,100.3321,42390.0
2023-06-22 15:00:00,108.18,108.4,108.05,108.33,14715.0,100.3321,100.5361,100.2115,100.4712,14715.0
2023-06-22 15:30:00,108.27,108.41,108.16,108.29,32747.0,100.4156,100.5454,100.3135,100.4341,32747.0
2023-06-23 09:30:00,107.89,108.18,107.42,107.99,25025.0,100.0631,100.3321,99.6272,100.1559,25025.0
2023-06-23 10:00:00,108.16,108.28,107.7,107.77,14288.0,100.3135,100.4248,99.8869,99.9518,14288.0
2023-06-23 10:30:00,107.72,107.74,107.02,107.08,14692.0,99.9055,99.924,99.2562,99.3119,14692.0
2023-06-23 11:00:00,107.08,107.19,106.76,106.85,68260.0,99.3119,99.4139,99.0151,99.0986,68260.0
2023-06-23 11:30:00,106.89,107.07,106.45,106.72,95158.0,99.1357,99.3026,98.7276,98.978,95158.0
2023-06-23 12:00:00,106.66,106.66,105.94,106.13,9030.0,98.9224,98.9224,98.2546,98.4308,9030.0
2023-06-23 12:30:00,106.15,106.2,105.9,105.92,11516.0,98.4494,98.4957,98.2175,98.236,11516.0
2023-06-23 13:00:00,105.89,105.89,105.64,105.8,11167.0,98.2082,98.2082,97.9764,98.1248,11167.0
2023-06-23 13:30:00,105.81,106.28,105.81,106.18,11847.0,98.134,98.5699,98.134,98.4772,11847.0
2023-06-23 14:00:00,106.17,106.17,105.66,105.75,7256.0,98.4679,98.4679,97.9949,98.0784,7256.0
2023-06-23 14:30:00,105.7,106.1,105.7,105.96,41910.0,98.032,98.403,98.032,98.2731,41910.0
2023-06-23 15:00:00,106.03,106.29,105.89,105.93,19568.0,98.3381,98.5792,98.2082,98.2453,19568.0
2023-06-23 15:30:00,106.0,106.15,105.76,105.91,110848.0,98.3102,98.4494,98.0877,98.2268,110848.0
2023-06-26 09:30:00,105.93,106.83,105.93,106.45,13315.0,98.2453,99.08,98.2453,98.7276,13315.0
2023-06-26 10:00:00,106.46,106.88,106.43,106.57,11986.0,98.7369,99.1264,98.7091,98.8389,11986.0
2023-06-26 10:30:00,106.54,106.9,106.32,106.9,34461.0,98.8111,99.145,98.607,99.145,34461.0
2023-06-26 11:00:00,106.94,107.19,106.87,107.07,19260.0,99.1821,99.4139,99.1171,99.3026,19260.0
2023-06-26 11:30:00,107.2,107.63,107.12,107.51,8612.0,99.4232,99.822,99.349,99.7107,8612.0
2023-06-26 12:00:00,107.53,108.1,107.52,108.05,9656.0,99.7293,100.2579,99.72,100.2115,9656.0
2023-06-26 12:30:00,107.99,108.27,107.71,108.24,9020.0,100.1559,100.4156,99.8962,100.3877,9020.0
2023-06-26 13:00:00,108.23,108.4,108.04,108.24,8225.0,100.3785,100.5361,100.2023,100.3877,8225.0
2023-06-26 13:30:00,108.27,108.53,108.19,108.4,8814.0,100.4156,100.6567,100.3414,100.5361,8814.0
2023-06-26 14:00:00,108.38,108.53,108.33,108.33,11687.0,100.5176,100.6567,100.4712,100.4712,11687.0
2023-06-26 14:30:00,108.34,108.53,108.28,108.5,13267.0,100.4805,100.6567,100.4248,100.6289,13267.0
2023-06-26 15:00:00,108.49,108.51,108.36,108.46,15725.0,100.6196,100.6382,100.499,100.5918,15725.0
2023-06-26 15:30:00,108.45,108.79,108.44,108.75,100296.0,100.5825,100.8978,100.5732,100.8607,100296.0
2023-06-27 09:30:00,108.99,109.39,108.05,108.29,39015.0,101.0833,101.4543,100.2115,100.4341,39015.0
2023-06-27 10:00:00,108.24,108.48,108.18,108.23,17979.0,100.3877,100.6103,100.3321,100.3785,17979.0
2023-06-27 10:30:00,108.12,108.96,108.12,108.96,22615.0,100.2764,101.0555,100.2764,101.0555,22615.0
2023-06-27 11:00:00,109.0,109.05,108.83,108.99,8725.0,101.0926,101.139,100.9349,101.0833,8725.0
2023-06-27 11:30:00,108.9,109.05,108.66,108.96,9247.0,100.9999,101.139,100.7773,101.0555,9247.0
2023-06-27 12:00:00,108.95,108.96,108.58,108.62,15086.0,101.0462,101.0555,100.7031,100.7402,15086.0
2023-06-27 12:30:00,108.61,109.0,108.6,108.78,10476.0,100.7309,101.0926,100.7216,100.8886,10476.0
2023-06-27 13:00:00,108.83,109.05,108.78,109.01,13207.0,100.9349,101.139,100.8886,101.1019,13207.0
2023-06-27 13:30:00,109.02,109.31,109.01,109.23,15206.0,101.1112,101.3801,101.1019,101.3059,15206.0
2023-06-27 14:00:00,109.26,109.4,109.17,109.2,13041.0,101.3337,101.4636,101.2503,101.2781,13041.0
2023-06-27 14:30:00,109.21,109.55,109.2,109.5,26891.0,101.2874,101.6027,101.2781,101.5563,26891.0
2023-06-27 15:00:00,109.53,109.69,109.38,109.52,27403.0,101.5842,101.7326,101.445,101.5749,27403.0
2023-06-27 15:30:00,109.52,109.77,109.36,109.72,143377.0,101.5749,101.8068,101.4265,101.7604,143377.0
2023-06-28 09:30:00,109.82,109.82,108.46,108.92,9587.0,101.8531,101.8531,100.5918,101.0184,9587.0
2023-06-28 10:00:00,108.95,109.13,108.49,108.51,94576.0,101.0462,101.2132,100.6196,100.6382,94576.0
2023-06-28 10:30:00,108.54,108.96,108.46,108.82,87846.0,100.666,101.0555,100.5918,100.9257,87846.0
2023-06-28 11:00:00,108.82,109.23,108.71,109.23,64145.0,100.9257,101.3059,100.8236,101.3059,64145.0
2023-06-28 11:30:00,109.24,109.24,108.66,108.7,44198.0,101.3152,101.3152,100.7773,100.8144,44198.0
2023-06-28 12:00:00,108.74,109.25,108.7,109.1,54083.0,100.8515,101.3245,100.8144,101.1854,54083.0
2023-06-28 12:30:00,109.11,109.13,108.45,108.49,27493.0,101.1946,101.2132,100.5825,100.6196,27493.0
2023-06-28 13:00:00,108.42,108.44,108.13,108.18,13589.0,100.5547,100.5732,100.2857,100.3321,13589.0
2023-06-28 13:30:00,108.17,108.29,107.93,107.96,20408.0,100.3228,100.4341,100.1002,100.1281,20408.0
2023-06-28 14:00:00,107.98,108.43,107.95,108.0,83631.0,100.1466,100.564,100.1188,100.1652,83631.0
2023-06-28 14:30:00,108.0,108.0,107.3,107.52,35423.0,100.1652,100.1652,99.5159,99.72,35423.0
2023-06-28 15:00:00,107.52,107.74,107.32,107.7,51949.0,99.72,99.924,99.5345,99.8869,51949.0
2023-06-28 15:30:00,107.75,108.06,107.68,108.03,195918.0,99.9333,100.2208,99.8684,100.193,195918.0
2023-06-29 09:30:00,107.01,108.2,106.09,107.49,41133.0,100.1608,101.2746,99.2997,100.61,41133.0
2023-06-29 10:00:00,107.49,107.65,107.03,107.14,22767.0,100.61,100.7598,100.1795,100.2824,22767.0
2023-06-29 10:30:00,107.17,107.61,107.17,107.26,21504.0,100.3105,100.7224,100.3105,100.3948,21504.0
2023-06-29 11:00:00,107.25,107.52,107.22,107.52,22292.0,100.3854,100.6381,100.3573,100.6381,22292.0
2023-06-29 11:30:00,107.53,107.84,107.51,107.73,11067.0,100.6475,100.9376,100.6288,100.8347,11067.0
2023-06-29 12:00:00,107.74,108.53,107.74,108.45,16224.0,100.844,101.5835,100.844,101.5086,16224.0
2023-06-29 12:30:00,108.44,109.03,108.43,108.95,17261.0,101.4992,102.0515,101.4899,101.9766,17261.0
2023-06-29 13:00:00,108.94,109.35,108.75,109.19,40967.0,101.9672,102.351,101.7894,102.2012,40967.0
2023-06-29 13:30:00,109.25,109.31,108.8,108.85,15483.0,102.2574,102.3136,101.8362,101.883,15483.0
2023-06-29 14:00:00,108.83,108.85,108.49,108.52,19974.0,101.8643,101.883,101.546,101.5741,19974.0
2023-06-29 14:30:00,108.6,108.71,108.51,108.67,19445.0,101.649,101.752,101.5648,101.7145,19445.0
2023-06-29 15:00:00,108.69,108.74,108.55,108.55,34280.0,101.7332,101.78,101.6022,101.6022,34280.0
2023-06-29 15:30:00,108.56,108.67,108.19,108.61,99239.0,101.6116,101.7145,101.2652,101.6584,99239.0
2023-06-30 09:30:00,109.41,109.79,108.96,109.46,16491.0,102.4072,102.7628,101.986,102.454,16491.0
2023-06-30 10:00:00,109.43,109.85,107.9,108.28,29429.0,102.4259,102.819,100.9938,101.3495,29429.0
2023-06-30 10:30:00,108.33,108.54,108.02,108.04,41407.0,101.3963,101.5928,101.1061,101.1248,41407.0
2023-06-30 11:00:00,108.11,108.19,107.39,107.41,22289.0,101.1904,101.2652,100.5164,100.5352,22289.0
2023-06-30 11:30:00,107.47,108.0,107.4,107.98,22674.0,100.5913,101.0874,100.5258,101.0687,22674.0
2023-06-30 12:00:00,107.99,108.07,107.51,107.67,12851.0,101.078,101.1529,100.6288,100.7785,12851.0
2023-06-30 12:30:00,107.67,107.78,107.38,107.68,19030.0,100.7785,100.8815,100.5071,100.7879,19030.0
2023-06-30 13:00:00,107.63,107.86,107.61,107.75,17493.0,100.7411,100.9564,100.7224,100.8534,17493.0
2023-06-30 13:30:00,107.74,107.92,107.66,107.7,15429.0,100.844,101.0125,100.7692,100.8066,15429.0
2023-06-30 14:00:00,107.7,107.82,107.24,107.43,19789.0,100.8066,100.9189,100.376,100.5539,19789.0
2023-06-30 14:30:00,107.48,107.58,107.32,107.56,44143.0,100.6007,100.6943,100.4509,100.6756,44143.0
2023-06-30 15:00:00,107.61,107.71,107.48,107.64,37892.0,100.7224,100.816,100.6007,100.7504,37892.0
2023-06-30 15:30:00,107.64,108.98,107.58,108.86,167216.0,100.7504,102.0047,100.6943,101.8924,167216.0
2023-07-03 09:30:00,108.57,109.65,108.36,109.45,23733.0,101.6209,102.6318,101.4244,102.4446,23733.0
2023-07-03 10:00:00,109.45,110.39,109.41,110.37,12999.0,102.4446,103.3244,102.4072,103.3057,12999.0
2023-07-03 10:30:00,110.41,110.91,110.4,110.69,13220.0,103.3431,103.8111,103.3338,103.6052,13220.0
2023-07-03 11:00:00,110.63,111.22,110.63,111.14,9202.0,103.5491,104.1013,103.5491,104.0264,9202.0
2023-07-03 11:30:00,111.15,111.34,110.96,110.96,7497.0,104.0358,104.2136,103.8579,103.8579,7497.0
2023-07-03 12:00:00,110.89,110.96,110.17,110.29,20175.0,103.7924,103.8579,103.1185,103.2308,20175.0
2023-07-03 12:30:00,110.26,110.27,109.94,110.21,52048.0,103.2027,103.2121,102.9032,103.1559,52048.0
2023-07-05 09:30:00,109.56,109.9,108.46,109.9,24226.0,102.5476,102.8658,101.518,102.8658,24226.0
2023-07-05 10:00:00,109.96,109.98,109.49,109.66,10972.0,102.922,102.9407,102.482,102.6412,10972.0
2023-07-05 10:30:00,109.77,110.63,109.59,110.41,10212.0,102.7441,103.5491,102.5756,103.3431,10212.0
2023-07-05 11:00:00,110.43,111.22,110.43,111.05,19072.0,103.3619,104.1013,103.3619,103.9422,19072.0
2023-07-05 11:30:00,111.12,111.12,110.86,110.9,8603.0,104.0077,104.0077,103.7643,103.8018,8603.0
2023-07-05 12:00:00,110.91,111.07,110.61,110.81,19689.0,103.8111,103.9609,103.5303,103.7175,19689.0
2023-07-05 12:30:00,110.87,111.08,110.71,110.96,13015.0,103.7737,103.9703,103.6239,103.8579,13015.0
2023-07-05 13:00:00,110.91,110.94,110.49,110.57,13061.0,103.8111,103.8392,103.418,103.4929,13061.0
2023-07-05 13:30:00,110.6,110.72,110.55,110.55,8416.0,103.521,103.6333,103.4742,103.4742,8416.0
2023-07-05 14:00:00,110.5,110.62,110.22,110.23,8886.0,103.4274,103.5397,103.1653,103.1747,8886.0
2023-07-05 14:30:00,110.22,110.5,110.21,110.44,15695.0,103.1653,103.4274,103.1559,103.3712,15695.0
2023-07-05 15:00:00,110.5,110.52,110.24,110.31,12383.0,103.4274,103.4461,103.184,103.2495,12383.0
2023-07-05 15:30:00,110.29,110.29,109.51,109.53,62150.0,103.2308,103.2308,102.5008,102.5195,62150.0
2023-07-06 09:30:00,108.15,108.15,106.42,107.02,27061.0,101.2278,101.2278,99.6085,100.1701,27061.0
2023-07-06 10:00:00,107.07,107.95,106.98,107.85,8414.0,100.2169,101.0406,100.1327,100.947,8414.0
2023-07-06 10:30:00,107.86,108.29,107.86,108.25,7836.0,100.9564,101.3588,100.9564,101.3214,7836.0
2023-07-06 11:00:00,108.17,108.84,108.17,108.72,7467.0,101.2465,101.8736,101.2465,101.7613,7467.0
2023-07-06 11:30:00,108.73,109.21,108.61,109.21,8370.0,101.7707,102.22,101.6584,102.22,8370.0
2023-07-06 12:00:00,109.22,109.64,109.21,109.46,7901.0,102.2293,102.6224,102.22,102.454,7901.0
2023-07-06 12:30:00,109.51,109.79,109.47,109.76,6348.0,102.5008,102.7628,102.4633,102.7348,6348.0
2023-07-06 13:00:00,109.75,110.12,109.64,110.12,7034.0,102.7254,103.0717,102.6224,103.0717,7034.0
2023-07-06 13:30:00,110.09,110.36,109.99,110.2,9371.0,103.0436,103.2963,102.95,103.1466,9371.0
2023-07-06 14:00:00,110.18,110.34,110.0,110.19,8992.0,103.1279,103.2776,102.9594,103.1372,8992.0
2023-07-06 14:30:00,110.26,110.39,109.94,110.24,15324.0,103.2027,103.3244,102.9032,103.184,15324.0
2023-07-06 15:00:00,110.22,110.32,109.93,109.93,18896.0,103.1653,103.2589,102.8939,102.8939,18896.0
2023-07-06 15:30:00,109.93,110.16,109.81,110.02,71055.0,102.8939,103.1091,102.7816,102.9781,71055.0
2023-07-07 09:30:00,109.37,109.69,109.0,109.65,18859.0,102.3697,102.6692,102.0234,102.6318,18859.0
2023-07-07 10:00:00,109.61,109.62,109.14,109.54,12794.0,102.5944,102.6037,102.1544,102.5288,12794.0
2023-07-07 10:30:00,109.45,109.85,109.34,109.58,6807.0,102.4446,102.819,102.3416,102.5663,6807.0
2023-07-07 11:00:00,109.69,109.69,109.16,109.3,10023.0,102.6692,102.6692,102.1732,102.3042,10023.0
2023-07-07 11:30:00,109.35,109.83,108.93,108.98,15465.0,102.351,102.8003,101.9579,102.0047,15465.0
2023-07-07 12:00:00,109.02,109.15,108.87,108.95,23562.0,102.0421,102.1638,101.9017,101.9766,23562.0
2023-07-07 12:30:00,108.93,109.55,108.87,109.55,10566.0,101.9579,102.5382,101.9017,102.5382,10566.0
2023-07-07 13:00:00,109.61,109.81,109.58,109.66,9831.0,102.5944,102.7816,102.5663,102.6412,9831.0
2023-07-07 13:30:00,109.62,109.62,109.05,109.05,11064.0,102.6037,102.6037,102.0702,102.0702,11064.0
2023-07-07 14:00:00,109.17,109.36,109.04,109.36,7290.0,102.1825,102.3604,102.0608,102.3604,7290.0
2023-07-07 14:30:00,109.31,109.34,108.82,108.82,12760.0,102.3136,102.3416,101.8549,101.8549,12760.0
2023-07-07 15:00:00,108.86,108.99,108.79,108.91,18834.0,101.8924,102.014,101.8268,101.9392,18834.0
2023-07-07 15:30:00,108.92,109.16,108.72,108.76,39291.0,101.9485,102.1732,101.7613,101.7988,39291.0
2023-07-10 09:30:00,108.18,108.96,107.83,108.73,12204.0,101.2559,101.986,100.9283,101.7707,12204.0
2023-07-10 10:00:00,108.8,108.89,108.31,108.39,13825.0,101.8362,101.9204,101.3776,101.4524,13825.0
2023-07-10 10:30:00,108.45,108.45,107.84,107.86,7656.0,101.5086,101.5086,100.9376,100.9564,7656.0
2023-07-10 11:00:00,107.91,108.21,107.76,108.16,13771.0,101.0032,101.284,100.8628,101.2372,13771.0
2023-07-10 11:30:00,108.21,108.98,108.21,108.84,8041.0,101.284,102.0047,101.284,101.8736,8041.0
2023-07-10 12:00:00,108.98,109.18,108.84,109.08,11260.0,102.0047,102.1919,101.8736,102.0983,11260.0
2023-07-10 12:30:00,109.04,109.3,109.01,109.28,15411.0,102.0608,102.3042,102.0328,102.2855,15411.0
2023-07-10 13:00:00,109.35,109.35,108.98,109.34,15103.0,102.351,102.351,102.0047,102.3416,15103.0
2023-07-10 13:30:00,109.37,109.38,109.11,109.18,10799.0,102.3697,102.3791,102.1264,102.1919,10799.0
2023-07-10 14:00:00,109.26,109.26,108.91,108.97,24779.0,102.2668,102.2668,101.9392,101.9953,24779.0
2023-07-10 14:30:00,109.01,109.26,108.98,109.19,8690.0,102.0328,102.2668,102.0047,102.2012,8690.0
2023-07-10 15:00:00,109.15,109.28,108.9,108.97,28019.0,102.1638,102.2855,101.9298,101.9953,28019.0
2023-07-10 15:30:00,108.98,109.22,108.91,109.18,60843.0,102.0047,102.2293,101.9392,102.1919,60843.0
2023-07-11 09:30:00,109.68,110.13,108.96,109.02,17121.0,102.6599,103.0811,101.986,102.0421,17121.0
2023-07-11 10:00:00,109.07,109.55,109.03,109.33,21363.0,102.0889,102.5382,102.0515,102.3323,21363.0
2023-07-11 10:30:00,109.33,109.79,109.06,109.65,14351.0,102.3323,102.7628,102.0796,102.6318,14351.0
2023-07-11 11:00:00,109.69,110.01,109.57,109.94,21951.0,102.6692,102.9687,102.5569,102.9032,21951.0
2023-07-11 11:30:00,109.92,110.18,109.76,109.93,9693.0,102.8845,103.1279,102.7348,102.8939,9693.0
2023-07-11 12:00:00,109.98,110.18,109.98,110.0,11232.0,102.9407,103.1279,102.9407,102.9594,11232.0
2023-07-11 12:30:00,110.0,110.39,110.0,110.24,9585.0,102.9594,103.3244,102.9594,103.184,9585.0
2023-07-11 13:00:00,110.2,110.3,110.11,110.17,10860.0,103.1466,103.2402,103.0623,103.1185,10860.0
2023-07-11 13:30:00,110.19,110.46,110.06,110.44,27672.0,103.1372,103.3899,103.0155,103.3712,27672.0
2023-07-11 14:00:00,110.43,110.56,110.18,110.38,17234.0,103.3619,103.4835,103.1279,103.3151,17234.0
2023-07-11 14:30:00,110.38,110.59,110.32,110.49,22542.0,103.3151,103.5116,103.2589,103.418,22542.0
2023-07-11 15:00:00,110.52,110.69,110.43,110.6,27806.0,103.4461,103.6052,103.3619,103.521,27806.0
2023-07-11 15:30:00,110.58,111.01,110.4,110.95,124845.0,103.5023,103.9047,103.3338,103.8486,124845.0
2023-07-12 09:30:00,112.22,112.72,111.61,111.84,35779.0,105.0373,105.5053,104.4663,104.6816,35779.0
2023-07-12 10:00:00,112.06,112.12,111.7,111.76,4719.0,104.8875,104.9437,104.5506,104.6067,4719.0
2023-07-12 10:30:00,111.72,112.05,111.67,112.02,4409.0,104.5693,104.8782,104.5225,104.8501,4409.0
2023-07-12 11:00:00,111.92,112.22,111.83,112.01,9370.0,104.7565,105.0373,104.6723,104.8407,9370.0
2023-07-12 11:30:00,112.0,112.55,111.99,112.19,19001.0,104.8314,105.3462,104.822,105.0092,19001.0
2023-07-12 12:00:00,112.13,112.4,112.04,112.26,4834.0,104.9531,105.2058,104.8688,105.0747,4834.0
2023-07-12 12:30:00,112.25,112.45,112.22,112.43,7684.0,105.0654,105.2526,105.0373,105.2339,7684.0
2023-07-12 13:00:00,112.38,112.48,112.24,112.31,13545.0,105.1871,105.2807,105.056,105.1215,13545.0
2023-07-12 13:30:00,112.31,112.33,111.93,111.93,18392.0,105.1215,105.1403,104.7659,104.7659,18392.0
2023-07-12 14:00:00,111.99,112.16,111.83,111.83,16907.0,104.822,104.9811,104.6723,104.6723,16907.0
2023-07-12 14:30:00,111.83,112.06,111.83,112.06,12317.0,104.6723,104.8875,104.6723,104.8875,12317.0
2023-07-12 15:00:00,112.06,112.1,111.57,111.68,18231.0,104.8875,104.925,104.4289,104.5319,18231.0
2023-07-12 15:30:00,111.65,112.0,111.09,111.21,88502.0,104.5038,104.8314,103.9796,104.0919,88502.0
2023-07-13 09:30:00,111.04,111.54,110.4,110.45,14680.0,103.9328,104.4008,103.3338,103.3806,14680.0
2023-07-13 10:00:00,110.55,110.94,110.49,110.94,13004.0,103.4742,103.8392,103.418,103.8392,13004.0
2023-07-13 10:30:00,110.91,111.23,110.55,110.56,13293.0,103.8111,104.1107,103.4742,103.4835,13293.0
2023-07-13 11:00:00,110.61,110.9,110.61,110.84,7537.0,103.5303,103.8018,103.5303,103.7456,7537.0
2023-07-13 11:30:00,110.95,111.41,110.95,111.26,6556.0,103.8486,104.2791,103.8486,104.1387,6556.0
2023-07-13 12:00:00,111.32,111.32,110.96,111.13,13665.0,104.1949,104.1949,103.8579,104.0171,13665.0
2023-07-13 12:30:00,111.14,111.32,111.02,111.17,8134.0,104.0264,104.1949,103.9141,104.0545,8134.0
2023-07-13 13:00:00,111.14,111.38,110.95,111.34,8491.0,104.0264,104.2511,103.8486,104.2136,8491.0
2023-07-13 13:30:00,111.37,111.42,111.19,111.36,9023.0,104.2417,104.2885,104.0732,104.2323,9023.0
2023-07-13 14:00:00,111.37,111.43,111.27,111.43,6116.0,104.2417,104.2979,104.1481,104.2979,6116.0
2023-07-13 14:30:00,111.37,111.54,111.34,111.5,11766.0,104.2417,104.4008,104.2136,104.3634,11766.0
2023-07-13 15:00:00,111.51,111.59,111.35,111.45,17557.0,104.3727,104.4476,104.223,104.3166,17557.0
2023-07-13 15:30:00,111.44,111.98,111.39,111.94,69794.0,104.3072,104.8127,104.2604,104.7752,69794.0
2023-07-14 09:30:00,111.78,111.89,111.12,111.69,7677.0,104.6255,104.7284,104.0077,104.5412,7677.0
2023-07-14 10:00:00,111.7,111.73,110.92,110.95,9229.0,104.5506,104.5787,103.8205,103.8486,9229.0
2023-07-14 10:30:00,110.87,111.11,110.8,111.03,5460.0,103.7737,103.9983,103.7082,103.9235,5460.0
2023-07-14 11:00:00,111.14,111.43,111.05,111.24,11912.0,104.0264,104.2979,103.9422,104.12,11912.0
2023-07-14 11:30:00,111.25,111.42,111.05,111.05,3209.0,104.1294,104.2885,103.9422,103.9422,3209.0
2023-07-14 12:00:00,111.03,111.08,110.86,110.97,4829.0,103.9235,103.9703,103.7643,103.8673,4829.0
2023-07-14 12:30:00,110.93,111.16,110.93,111.09,3566.0,103.8299,104.0451,103.8299,103.9796,3566.0
2023-07-14 13:00:00,111.09,111.4,111.05,111.24,3617.0,103.9796,104.2698,103.9422,104.12,3617.0
2023-07-14 13:30:00,111.26,111.49,111.26,111.45,4739.0,104.1387,104.354,104.1387,104.3166,4739.0
2023-07-14 14:00:00,111.47,111.74,111.42,111.74,4881.0,104.3353,104.588,104.2885,104.588,4881.0
2023-07-14 14:30:00,111.62,111.86,111.62,111.8,5668.0,104.4757,104.7003,104.4757,104.6442,5668.0
2023-07-14 15:00:00,111.86,111.88,111.66,111.81,11864.0,104.7003,104.7191,104.5131,104.6535,11864.0
2023-07-14 15:30:00,111.81,111.93,111.64,111.93,40460.0,104.6535,104.7659,104.4944,104.7659,40460.0
2023-07-17 09:30:00,111.47,111.7,110.54,111.45,30739.0,104.3353,104.5506,103.4648,104.3166,30739.0
2023-07-17 10:00:00,111.4,111.57,111.26,111.43,21316.0,104.2698,104.4289,104.1387,104.2979,21316.0
2023-07-17 10:30:00,111.43,111.49,111.07,111.25,11185.0,104.2979,104.354,103.9609,104.1294,11185.0
2023-07-17 11:00:00,111.17,111.24,110.84,111.04,16086.0,104.0545,104.12,103.7456,103.9328,16086.0
2023-07-17 11:30:00,111.06,111.2,110.87,110.95,10924.0,103.9515,104.0826,103.7737,103.8486,10924.0
2023-07-17 12:00:00,110.94,111.17,110.87,111.08,15430.0,103.8392,104.0545,103.7737,103.9703,15430.0
2023-07-17 12:30:00,111.07,111.22,110.79,110.79,11713.0,103.9609,104.1013,103.6988,103.6988,11713.0
2023-07-17 13:00:00,110.7,110.7,110.46,110.51,20953.0,103.6146,103.6146,103.3899,103.4367,20953.0
2023-07-17 13:30:00,110.51,110.9,110.51,110.9,11035.0,103.4367,103.8018,103.4367,103.8018,11035.0
2023-07-17 14:00:00,110.95,110.99,110.76,110.94,8778.0,103.8486,103.886,103.6707,103.8392,8778.0
2023-07-17 14:30:00,110.92,111.15,110.82,111.06,14966.0,103.8205,104.0358,103.7269,103.9515,14966.0
2023-07-17 15:00:00,111.04,111.1,110.59,110.73,21156.0,103.9328,103.989,103.5116,103.6427,21156.0
2023-07-17 15:30:00,110.73,111.19,110.68,110.74,94954.0,103.6427,104.0732,103.5959,103.652,94954.0
2023-07-18 09:30:00,111.68,111.71,109.74,110.45,49858.0,104.5319,104.5599,102.716,103.3806,49858.0
2023-07-18 10:00:00,110.54,111.55,110.34,111.2,53284.0,103.4648,104.4102,103.2776,104.0826,53284.0
2023-07-18 10:30:00,111.24,111.49,111.03,111.28,32988.0,104.12,104.354,103.9235,104.1575,32988.0
2023-07-18 11:00:00,111.28,111.36,110.57,110.95,22530.0,104.1575,104.2323,103.4929,103.8486,22530.0
2023-07-18 11:30:00,110.98,111.05,110.12,110.33,10108.0,103.8767,103.9422,103.0717,103.2683,10108.0
2023-07-18 12:00:00,110.36,110.39,109.77,109.91,10552.0,103.2963,103.3244,102.7441,102.8752,10552.0
2023-07-18 12:30:00,109.96,110.42,109.96,110.26,8066.0,102.922,103.3525,102.922,103.2027,8066.0
2023-07-18 13:00:00,110.32,110.44,110.21,110.29,9980.0,103.2589,103.3712,103.1559,103.2308,9980.0
2023-07-18 13:30:00,110.28,110.28,110.04,110.15,10142.0,103.2215,103.2215,102.9968,103.0998,10142.0
2023-07-18 14:00:00,110.25,110.32,110.03,110.14,19616.0,103.1934,103.2589,102.9875,103.0904,19616.0
2023-07-18 14:30:00,110.13,110.34,110.11,110.28,14579.0,103.0811,103.2776,103.0623,103.2215,14579.0
2023-07-18 15:00:00,110.23,110.55,110.14,110.45,18895.0,103.1747,103.4742,103.0904,103.3806,18895.0
2023-07-18 15:30:00,110.47,110.67,110.37,110.63,80985.0,103.3993,103.5865,103.3057,103.5491,80985.0
2023-07-19 09:30:00,111.53,111.78,111.07,111.09,46166.0,104.3915,104.6255,103.9609,103.9796,46166.0
2023-07-19 10:00:00,111.09,111.44,111.01,111.19,16516.0,103.9796,104.3072,103.9047,104.0732,16516.0
2023-07-19 10:30:00,111.29,111.29,110.66,110.87,8578.0,104.1668,104.1668,103.5771,103.7737,8578.0
2023-07-19 11:00:00,110.85,110.86,110.25,110.45,6521.0,103.755,103.7643,103.1934,103.3806,6521.0
2023-07-19 11:30:00,110.48,110.63,110.35,110.63,4385.0,103.4087,103.5491,103.287,103.5491,4385.0
2023-07-19 12:00:00,110.65,110.99,110.51,110.95,6131.0,103.5678,103.886,103.4367,103.8486,6131.0
2023-07-19 12:30:00,110.87,110.98,110.69,110.87,5001.0,103.7737,103.8767,103.6052,103.7737,5001.0
2023-07-19 13:00:00,110.86,111.21,110.83,111.14,6116.0,103.7643,104.0919,103.7363,104.0264,6116.0
2023-07-19 13:30:00,111.12,111.42,111.1,111.3,27518.0,104.0077,104.2885,103.989,104.1762,27518.0
2023-07-19 14:00:00,111.3,111.33,111.0,111.09,10610.0,104.1762,104.2043,103.8954,103.9796,10610.0
2023-07-19 14:30:00,111.11,111.42,111.1,111.26,14053.0,103.9983,104.2885,103.989,104.1387,14053.0
2023-07-19 15:00:00,111.29,111.5,111.14,111.44,59765.0,104.1668,104.3634,104.0264,104.3072,59765.0
2023-07-19 15:30:00,111.43,111.47,111.0,111.36,81735.0,104.2979,104.3353,103.8954,104.2323,81735.0
2023-07-20 09:30:00,111.71,111.71,110.16,111.09,25801.0,104.5599,104.5599,103.1091,103.9796,25801.0
2023-07-20 10:00:00,111.25,111.61,111.1,111.2,47296.0,104.1294,104.4663,103.989,104.0826,47296.0
2023-07-20 10:30:00,111.23,111.39,110.64,110.71,20704.0,104.1107,104.2604,103.5584,103.6239,20704.0
2023-07-20 11:00:00,110.68,110.92,110.47,110.74,9061.0,103.5959,103.8205,103.3993,103.652,9061.0
2023-07-20 11:30:00,110.81,111.25,110.67,111.13,13257.0,103.7175,104.1294,103.5865,104.0171,13257.0
2023-07-20 12:00:00,111.17,111.97,111.15,111.62,43818.0,104.0545,104.8033,104.0358,104.4757,43818.0
2023-07-20 12:30:00,111.66,111.95,111.53,111.64,19120.0,104.5131,104.7846,104.3915,104.4944,19120.0
2023-07-20 13:00:00,111.66,111.67,111.17,111.36,16766.0,104.5131,104.5225,104.0545,104.2323,16766.0
2023-07-20 13:30:00,111.39,111.72,111.25,111.72,18532.0,104.2604,104.5693,104.1294,104.5693,18532.0
2023-07-20 14:00:00,111.66,111.97,111.6,111.67,14028.0,104.5131,104.8033,104.457,104.5225,14028.0
2023-07-20 14:30:00,111.63,111.92,111.63,111.91,19869.0,104.4851,104.7565,104.4851,104.7471,19869.0
2023-07-20 15:00:00,111.94,112.15,111.8,111.89,20875.0,104.7752,104.9718,104.6442,104.7284,20875.0
2023-07-20 15:30:00,111.91,112.16,111.78,112.12,83502.0,104.7471,104.9811,104.6255,104.9437,83502.0
2023-07-21 09:30:00,112.1,112.72,112.08,112.72,17875.0,104.925,105.5053,104.9063,105.5053,17875.0
2023-07-21 10:00:00,112.6,112.6,112.1,112.38,8945.0,105.393,105.393,104.925,105.1871,8945.0
2023-07-21 10:30:00,112.37,112.57,112.32,112.42,12313.0,105.1777,105.3649,105.1309,105.2245,12313.0
2023-07-21 11:00:00,112.41,112.71,112.35,112.45,20956.0,105.2151,105.4959,105.159,105.2526,20956.0
2023-07-21 11:30:00,112.5,112.9,112.32,112.8,24539.0,105.2994,105.6738,105.1309,105.5802,24539.0
2023-07-21 12:00:00,112.83,112.99,112.67,112.97,14271.0,105.6083,105.758,105.4585,105.7393,14271.0
2023-07-21 12:30:00,112.98,113.21,112.79,112.84,10597.0,105.7487,105.9639,105.5708,105.6176,10597.0
2023-07-21 13:00:00,112.87,113.0,112.73,112.84,7939.0,105.6457,105.7674,105.5147,105.6176,7939.0
2023-07-21 13:30:00,112.79,113.03,112.72,112.75,10247.0,105.5708,105.7955,105.5053,105.5334,10247.0
2023-07-21 14:00:00,112.77,112.98,112.62,112.89,8202.0,105.5521,105.7487,105.4117,105.6644,8202.0
2023-07-21 14:30:00,112.94,113.14,112.86,113.02,10429.0,105.7112,105.8984,105.6363,105.7861,10429.0
2023-07-21 15:00:00,113.05,113.05,112.74,112.85,10333.0,105.8142,105.8142,105.524,105.627,10333.0
2023-07-21 15:30:00,112.86,112.92,112.65,112.89,65125.0,105.6363,105.6925,105.4398,105.6644,65125.0
2023-07-24 09:30:00,112.9,114.04,112.9,113.23,17066.0,105.6738,106.7408,105.6738,105.9827,17066.0
2023-07-24 10:00:00,113.23,113.55,112.9,112.9,14952.0,105.9827,106.2822,105.6738,105.6738,14952.0
2023-07-24 10:30:00,113.0,113.62,113.0,113.18,16094.0,105.7674,106.3477,105.7674,105.9359,16094.0
2023-07-24 11:00:00,113.21,113.55,113.0,113.53,37857.0,105.9639,106.2822,105.7674,106.2635,37857.0
2023-07-24 11:30:00,113.57,113.67,113.23,113.38,18390.0,106.3009,106.3945,105.9827,106.1231,18390.0
2023-07-24 12:00:00,113.41,113.6,113.23,113.4,19809.0,106.1511,106.329,105.9827,106.1418,19809.0
2023-07-24 12:30:00,113.41,113.47,113.13,113.2,22052.0,106.1511,106.2073,105.8891,105.9546,22052.0
2023-07-24 13:00:00,113.16,113.36,113.01,113.28,29873.0,105.9171,106.1043,105.7767,106.0295,29873.0
2023-07-24 13:30:00,113.28,113.34,113.09,113.18,24062.0,106.0295,106.0856,105.8516,105.9359,24062.0
2023-07-24 14:00:00,113.2,113.42,113.18,113.3,23983.0,105.9546,106.1605,105.9359,106.0482,23983.0
2023-07-24 14:30:00,113.29,113.4,113.27,113.3,21973.0,106.0388,106.1418,106.0201,106.0482,21973.0
2023-07-24 15:00:00,113.29,113.34,112.68,112.68,45314.0,106.0388,106.0856,105.4679,105.4679,45314.0
2023-07-24 15:30:00,112.71,112.9,112.5,112.83,95661.0,105.4959,105.6738,105.2994,105.6083,95661.0
2023-07-25 09:30:00,112.8,113.18,112.04,112.05,62348.0,105.5802,105.9359,104.8688,104.8782,62348.0
2023-07-25 10:00:00,111.98,112.18,111.84,111.98,13129.0,104.8127,104.9999,104.6816,104.8127,13129.0
2023-07-25 10:30:00,111.91,112.36,111.63,111.66,30305.0,104.7471,105.1683,104.4851,104.5131,30305.0
2023-07-25 11:00:00,111.64,111.68,111.07,111.66,30760.0,104.4944,104.5319,103.9609,104.5131,30760.0
2023-07-25 11:30:00,111.66,111.75,111.19,111.33,28049.0,104.5131,104.5974,104.0732,104.2043,28049.0
2023-07-25 12:00:00,111.36,111.43,110.22,110.22,56402.0,104.2323,104.2979,103.1653,103.1653,56402.0
2023-07-25 12:30:00,110.19,110.3,109.83,109.87,20146.0,103.1372,103.2402,102.8003,102.8377,20146.0
2023-07-25 13:00:00,109.87,110.02,109.56,109.7,24777.0,102.8377,102.9781,102.5476,102.6786,24777.0
2023-07-25 13:30:00,109.74,110.17,109.7,110.02,14647.0,102.716,103.1185,102.6786,102.9781,14647.0
2023-07-25 14:00:00,110.01,110.55,109.92,110.42,21363.0,102.9687,103.4742,102.8845,103.3525,21363.0
2023-07-25 14:30:00,110.45,110.9,110.45,110.83,27489.0,103.3806,103.8018,103.3806,103.7363,27489.0
2023-07-25 15:00:00,110.83,110.88,110.63,110.68,21859.0,103.7363,103.7831,103.5491,103.5959,21859.0
2023-07-25 15:30:00,110.69,110.83,110.41,110.8,117903.0,103.6052,103.7363,103.3431,103.7082,117903.0
2023-07-26 09:30:00,110.97,112.23,110.97,111.37,10779.0,103.8673,105.0467,103.8673,104.2417,10779.0
2023-07-26 10:00:00,111.52,111.7,111.0,111.12,10328.0,104.3821,104.5506,103.8954,104.0077,10328.0
2023-07-26 10:30:00,111.15,111.79,111.01,111.76,7253.0,104.0358,104.6348,103.9047,104.6067,7253.0
2023-07-26 11:00:00,111.83,111.85,111.48,111.48,5599.0,104.6723,104.691,104.3447,104.3447,5599.0
2023-07-26 11:30:00,111.5,111.51,111.09,111.17,5873.0,104.3634,104.3727,103.9796,104.0545,5873.0
2023-07-26 12:00:00,111.25,111.25,111.06,111.2,5777.0,104.1294,104.1294,103.9515,104.0826,5777.0
2023-07-26 12:30:00,111.19,111.4,111.06,111.22,12109.0,104.0732,104.2698,103.9515,104.1013,12109.0
2023-07-26 13:00:00,111.18,111.34,111.06,111.18,12610.0,104.0639,104.2136,103.9515,104.0639,12610.0
2023-07-26 13:30:00,111.11,111.13,110.77,110.82,12039.0,103.9983,104.0171,103.6801,103.7269,12039.0
2023-07-26 14:00:00,110.74,110.85,110.41,110.49,12050.0,103.652,103.755,103.3431,103.418,12050.0
2023-07-26 14:30:00,110.48,111.57,110.47,111.46,46009.0,103.4087,104.4289,103.3993,104.3259,46009.0
2023-07-26 15:00:00,111.52,111.58,111.08,111.44,100103.0,104.3821,104.4383,103.9703,104.3072,100103.0
2023-07-26 15:30:00,111.42,111.94,111.34,111.83,153158.0,104.2885,104.7752,104.2136,104.6723,153158.0
2023-07-27 09:30:00,112.13,112.25,110.8,111.2,50452.0,104.9531,105.0654,103.7082,104.0826,50452.0
2023-07-27 10:00:00,111.15,111.3,110.55,110.83,25103.0,104.0358,104.1762,103.4742,103.7363,25103.0
2023-07-27 10:30:00,110.84,110.89,109.24,109.34,31399.0,103.7456,103.7924,102.248,102.3416,31399.0
2023-07-27 11:00:00,109.41,109.48,108.25,108.46,37278.0,102.4072,102.4727,101.3214,101.518,37278.0
2023-07-27 11:30:00,108.46,109.66,108.46,109.62,20906.0,101.518,102.6412,101.518,102.6037,20906.0
2023-07-27 12:00:00,109.68,109.93,109.42,109.73,41461.0,102.6599,102.8939,102.4165,102.7067,41461.0
2023-07-27 12:30:00,109.71,109.81,109.4,109.72,32927.0,102.688,102.7816,102.3978,102.6973,32927.0
2023-07-27 13:00:00,109.63,109.77,109.41,109.46,13786.0,102.6131,102.7441,102.4072,102.454,13786.0
2023-07-27 13:30:00,109.52,109.58,109.1,109.38,20640.0,102.5101,102.5663,102.117,102.3791,20640.0
2023-07-27 14:00:00,109.36,109.36,108.99,109.02,21399.0,102.3604,102.3604,102.014,102.0421,21399.0
2023-07-27 14:30:00,109.02,109.11,108.81,108.85,29709.0,102.0421,102.1264,101.8456,101.883,29709.0
2023-07-27 15:00:00,108.87,108.94,108.54,108.76,39601.0,101.9017,101.9672,101.5928,101.7988,39601.0
2023-07-27 15:30:00,108.78,109.17,108.65,108.81,153830.0,101.8175,102.1825,101.6958,101.8456,153830.0
2023-07-28 09:30:00,110.02,110.27,108.84,109.31,17321.0,102.9781,103.2121,101.8736,102.3136,17321.0
2023-07-28 10:00:00,109.39,109.89,109.28,109.39,12052.0,102.3884,102.8564,102.2855,102.3884,12052.0
2023-07-28 10:30:00,109.34,109.41,109.0,109.24,18947.0,102.3416,102.4072,102.0234,102.248,18947.0
2023-07-28 11:00:00,109.21,109.53,109.0,109.0,11040.0,102.22,102.5195,102.0234,102.0234,11040.0
2023-07-28 11:30:00,109.1,109.11,108.57,108.6,11304.0,102.117,102.1264,101.6209,101.649,11304.0
2023-07-28 12:00:00,108.63,108.97,108.51,108.71,14977.0,101.6771,101.9953,101.5648,101.752,14977.0
2023-07-28 12:30:00,108.77,109.42,108.73,109.29,30210.0,101.8081,102.4165,101.7707,102.2948,30210.0
2023-07-28 13:00:00,109.34,109.34,108.66,108.66,24311.0,102.3416,102.3416,101.7052,101.7052,24311.0
2023-07-28 13:30:00,108.65,108.84,108.55,108.77,21053.0,101.6958,101.8736,101.6022,101.8081,21053.0
2023-07-28 14:00:00,108.77,108.92,108.67,108.79,23838.0,101.8081,101.9485,101.7145,101.8268,23838.0
2023-07-28 14:30:00,108.8,109.08,108.74,108.93,41300.0,101.8362,102.0983,101.78,101.9579,41300.0
2023-07-28 15:00:00,108.95,109.08,108.62,108.66,25613.0,101.9766,102.0983,101.6677,101.7052,25613.0
2023-07-28 15:30:00,108.68,108.91,108.47,108.51,148733.0,101.7239,101.9392,101.5273,101.5648,148733.0
2023-07-31 09:30:00,108.82,109.37,108.17,108.83,41076.0,101.8549,102.3697,101.2465,101.8643,41076.0
2023-07-31 10:00:00,108.8,109.94,108.8,109.86,32539.0,101.8362,102.9032,101.8362,102.8284,32539.0
2023-07-31 10:30:00,109.89,109.9,109.54,109.58,43988.0,102.8564,102.8658,102.5288,102.5663,43988.0
2023-07-31 11:00:00,109.53,109.53,109.04,109.28,17204.0,102.5195,102.5195,102.0608,102.2855,17204.0
2023-07-31 11:30:00,109.32,109.36,108.99,109.22,43294.0,102.3229,102.3604,102.014,102.2293,43294.0
2023-07-31 12:00:00,109.22,109.29,108.92,109.28,56511.0,102.2293,102.2948,101.9485,102.2855,56511.0
2023-07-31 12:30:00,109.28,109.42,109.0,109.0,42423.0,102.2855,102.4165,102.0234,102.0234,42423.0
2023-07-31 13:00:00,108.98,109.41,108.92,109.34,40807.0,102.0047,102.4072,101.9485,102.3416,40807.0
2023-07-31 13:30:00,109.34,109.44,109.23,109.33,18674.0,102.3416,102.4352,102.2387,102.3323,18674.0
2023-07-31 14:00:00,109.34,109.35,109.07,109.33,63141.0,102.3416,102.351,102.0889,102.3323,63141.0
2023-07-31 14:30:00,109.34,109.36,108.85,108.89,143660.0,102.3416,102.3604,101.883,101.9204,143660.0
2023-07-31 15:00:00,108.9,109.09,108.73,109.03,30436.0,101.9298,102.1076,101.7707,102.0515,30436.0
2023-07-31 15:30:00,109.08,109.12,108.74,109.1,203150.0,102.0983,102.1357,101.78,102.117,203150.0
2023-08-01 09:30:00,108.73,109.18,108.49,108.76,112012.0,101.7707,102.1919,101.546,101.7988,112012.0
2023-08-01 10:00:00,108.63,109.02,108.38,108.43,29903.0,101.6771,102.0421,101.4431,101.4899,29903.0
2023-08-01 10:30:00,108.39,108.68,108.07,108.25,42862.0,101.4524,101.7239,101.1529,101.3214,42862.0
2023-08-01 11:00:00,108.29,108.49,108.13,108.44,27213.0,101.3588,101.546,101.2091,101.4992,27213.0
2023-08-01 11:30:00,108.37,108.39,108.09,108.32,20447.0,101.4337,101.4524,101.1716,101.3869,20447.0
2023-08-01 12:00:00,108.3,108.39,107.83,108.16,37069.0,101.3682,101.4524,100.9283,101.2372,37069.0
2023-08-01 12:30:00,108.15,108.49,108.05,108.34,21451.0,101.2278,101.546,101.1342,101.4056,21451.0
2023-08-01 13:00:00,108.33,108.35,108.1,108.26,15743.0,101.3963,101.415,101.181,101.3308,15743.0
2023-08-01 13:30:00,108.32,108.42,108.19,108.2,22772.0,101.3869,101.4805,101.2652,101.2746,22772.0
2023-08-01 14:00:00,108.22,108.32,107.8,108.11,92422.0,101.2933,101.3869,100.9002,101.1904,92422.0
2023-08-01 14:30:00,108.18,108.55,108.02,108.2,77862.0,101.2559,101.6022,101.1061,101.2746,77862.0
2023-08-01 15:00:00,108.13,108.45,107.92,108.23,70843.0,101.2091,101.5086,101.0125,101.3027,70843.0
2023-08-01 15:30:00,108.23,108.76,108.16,108.42,168824.0,101.3027,101.7988,101.2372,101.4805,168824.0
2023-08-02 09:30:00,107.93,108.4,107.5,108.25,22217.0,101.0219,101.4618,100.6194,101.3214,22217.0
2023-08-02 10:00:00,108.17,108.22,107.53,107.56,16064.0,101.2465,101.2933,100.6475,100.6756,16064.0
2023-08-02 10:30:00,107.58,107.69,106.94,107.15,9606.0,100.6943,100.7972,100.0952,100.2918,9606.0
2023-08-02 11:00:00,107.2,107.36,107.14,107.3,15478.0,100.3386,100.4884,100.2824,100.4322,15478.0
2023-08-02 11:30:00,107.3,107.87,107.24,107.85,16819.0,100.4322,100.9657,100.376,100.947,16819.0
2023-08-02 12:00:00,107.89,108.01,107.58,107.6,39229.0,100.9844,101.0968,100.6943,100.713,39229.0
2023-08-02 12:30:00,107.6,107.77,107.52,107.63,7890.0,100.713,100.8721,100.6381,100.7411,7890.0
2023-08-02 13:00:00,107.72,107.72,107.31,107.43,7199.0,100.8253,100.8253,100.4416,100.5539,7199.0
2023-08-02 13:30:00,107.5,107.65,107.42,107.5,11632.0,100.6194,100.7598,100.5445,100.6194,11632.0
2023-08-02 14:00:00,107.48,107.52,107.32,107.41,8028.0,100.6007,100.6381,100.4509,100.5352,8028.0
2023-08-02 14:30:00,107.42,107.47,106.93,106.99,86573.0,100.5445,100.5913,100.0859,100.142,86573.0
2023-08-02 15:00:00,107.01,107.36,106.91,107.13,53953.0,100.1608,100.4884,100.0672,100.2731,53953.0
2023-08-02 15:30:00,107.16,107.38,107.1,107.19,100117.0,100.3012,100.5071,100.245,100.3292,100117.0
2023-08-03 09:30:00,106.95,106.95,105.16,105.33,26463.0,100.1046,100.1046,98.4292,98.5883,26463.0
2023-08-03 10:00:00,105.3,105.35,104.7,104.99,20650.0,98.5602,98.607,97.9986,98.2701,20650.0
2023-08-03 10:30:00,105.01,105.22,104.86,105.0,42281.0,98.2888,98.4853,98.1484,98.2794,42281.0
2023-08-03 11:00:00,104.88,105.25,104.44,104.44,31120.0,98.1671,98.5134,97.7553,97.7553,31120.0
2023-08-03 11:30:00,104.52,104.74,104.42,104.57,10871.0,97.8301,98.0361,97.7365,97.8769,10871.0
2023-08-03 12:00:00,104.59,104.93,104.57,104.67,17136.0,97.8957,98.2139,97.8769,97.9705,17136.0
2023-08-03 12:30:00,104.68,105.4,104.65,105.39,91051.0,97.9799,98.6538,97.9518,98.6445,91051.0
2023-08-03 13:00:00,105.37,105.53,105.16,105.46,55298.0,98.6257,98.7755,98.4292,98.71,55298.0
2023-08-03 13:30:00,105.5,105.93,105.44,105.88,21907.0,98.7474,99.1499,98.6913,99.1031,21907.0
2023-08-03 14:00:00,105.79,106.01,105.75,105.86,26834.0,99.0189,99.2248,98.9814,99.0844,26834.0
2023-08-03 14:30:00,106.0,106.28,105.63,106.11,62024.0,99.2154,99.4775,98.8691,99.3184,62024.0
2023-08-03 15:00:00,106.12,106.32,105.95,105.98,42096.0,99.3277,99.5149,99.1686,99.1967,42096.0
2023-08-03 15:30:00,105.97,106.54,105.96,106.48,116604.0,99.1873,99.7208,99.178,99.6647,116604.0
2023-08-04 09:30:00,107.0,111.32,106.74,110.07,121636.0,100.1514,104.1949,99.908,103.0249,121636.0
2023-08-04 10:00:00,110.18,110.26,109.6,110.16,124788.0,103.1279,103.2027,102.585,103.1091,124788.0
2023-08-04 10:30:00,110.15,110.24,109.28,109.38,95059.0,103.0998,103.184,102.2855,102.3791,95059.0
2023-08-04 11:00:00,109.39,109.57,108.8,109.43,118693.0,102.3884,102.5569,101.8362,102.4259,118693.0
2023-08-04 11:30:00,109.48,109.59,109.14,109.27,35147.0,102.4727,102.5756,102.1544,102.2761,35147.0
2023-08-04 12:00:00,109.26,109.87,109.07,109.7,24626.0,102.2668,102.8377,102.0889,102.6786,24626.0
2023-08-04 12:30:00,109.7,109.82,109.44,109.57,43401.0,102.6786,102.7909,102.4352,102.5569,43401.0
2023-08-04 13:00:00,109.59,109.63,109.15,109.31,20685.0,102.5756,102.6131,102.1638,102.3136,20685.0
2023-08-04 13:30:00,109.3,109.38,108.96,109.05,27741.0,102.3042,102.3791,101.986,102.0702,27741.0
2023-08-04 14:00:00,109.02,109.02,108.34,108.73,28239.0,102.0421,102.0421,101.4056,101.7707,28239.0
2023-08-04 14:30:00,108.7,108.89,108.5,108.63,31695.0,101.7426,101.9204,101.5554,101.6771,31695.0
2023-08-04 15:00:00,108.61,108.78,108.15,108.36,74452.0,101.6584,101.8175,101.2278,101.4244,74452.0
2023-08-04 15:30:00,108.39,108.59,108.18,108.54,208289.0,101.4524,101.6396,101.2559,101.5928,208289.0
2023-08-07 09:30:00,108.89,109.35,108.3,108.44,14820.0,101.9204,102.351,101.3682,101.4992,14820.0
2023-08-07 10:00:00,108.47,108.83,108.36,108.71,12906.0,101.5273,101.8643,101.4244,101.752,12906.0
2023-08-07 10:30:00,108.82,109.25,108.78,109.0,18342.0,101.8549,102.2574,101.8175,102.0234,18342.0
2023-08-07 11:00:00,109.0,109.77,109.0,109.67,39892.0,102.0234,102.7441,102.0234,102.6505,39892.0
2023-08-07 11:30:00,109.62,109.62,109.16,109.16,16523.0,102.6037,102.6037,102.1732,102.1732,16523.0
2023-08-07 12:00:00,109.08,109.71,108.96,109.6,18178.0,102.0983,102.688,101.986,102.585,18178.0
2023-08-07 12:30:00,109.63,109.73,109.44,109.62,12716.0,102.6131,102.7067,102.4352,102.6037,12716.0
2023-08-07 13:00:00,109.59,109.79,109.47,109.6,29048.0,102.5756,102.7628,102.4633,102.585,29048.0
2023-08-07 13:30:00,109.59,109.68,109.38,109.54,11069.0,102.5756,102.6599,102.3791,102.5288,11069.0
2023-08-07 14:00:00,109.57,109.82,109.56,109.76,17808.0,102.5569,102.7909,102.5476,102.7348,17808.0
2023-08-07 14:30:00,109.79,110.09,109.77,110.09,37023.0,102.7628,103.0436,102.7441,103.0436,37023.0
2023-08-07 15:00:00,110.08,110.22,109.74,109.8,54834.0,103.0343,103.1653,102.716,102.7722,54834.0
2023-08-07 15:30:00,109.8,110.04,109.71,109.9,223129.0,102.7722,102.9968,102.688,102.8658,223129.0
2023-08-08 09:30:00,108.77,109.22,108.13,108.55,16681.0,101.8081,102.2293,101.2091,101.6022,16681.0
2023-08-08 10:00:00,108.69,108.69,107.76,107.85,25429.0,101.7332,101.7332,100.8628,100.947,25429.0
2023-08-08 10:30:00,107.81,107.83,107.5,107.79,21155.0,100.9096,100.9283,100.6194,100.8908,21155.0
2023-08-08 11:00:00,107.82,107.84,107.57,107.68,19177.0,100.9189,100.9376,100.6849,100.7879,19177.0
2023-08-08 11:30:00,107.7,107.74,107.27,107.41,14966.0,100.8066,100.844,100.4041,100.5352,14966.0
2023-08-08 12:00:00,107.42,107.68,107.35,107.62,33400.0,100.5445,100.7879,100.479,100.7317,33400.0
2023-08-08 12:30:00,107.63,108.0,107.62,107.86,28813.0,100.7411,101.0874,100.7317,100.9564,28813.0
2023-08-08 13:00:00,107.9,108.09,107.63,107.74,17392.0,100.9938,101.1716,100.7411,100.844,17392.0
2023-08-08 13:30:00,107.77,107.95,107.76,107.78,9032.0,100.8721,101.0406,100.8628,100.8815,9032.0
2023-08-08 14:00:00,107.78,108.01,107.7,108.01,11077.0,100.8815,101.0968,100.8066,101.0968,11077.0
2023-08-08 14:30:00,108.03,108.11,107.9,107.94,20155.0,101.1155,101.1904,100.9938,101.0312,20155.0
2023-08-08 15:00:00,107.93,108.6,107.92,108.47,18986.0,101.0219,101.649,101.0125,101.5273,18986.0
2023-08-08 15:30:00,108.45,108.84,108.36,108.61,106440.0,101.5086,101.8736,101.4244,101.6584,106440.0
2023-08-09 09:30:00,108.32,108.5,107.6,108.5,15879.0,101.3869,101.5554,100.713,101.5554,15879.0
2023-08-09 10:00:00,108.56,108.78,108.36,108.54,5691.0,101.6116,101.8175,101.4244,101.5928,5691.0
2023-08-09 10:30:00,108.43,108.68,108.24,108.6,5172.0,101.4899,101.7239,101.312,101.649,5172.0
2023-08-09 11:00:00,108.66,108.82,108.14,108.23,5758.0,101.7052,101.8549,101.2184,101.3027,5758.0
2023-08-09 11:30:00,108.19,108.2,107.73,107.82,7890.0,101.2652,101.2746,100.8347,100.9189,7890.0
2023-08-09 12:00:00,107.79,108.13,107.62,107.8,15495.0,100.8908,101.2091,100.7317,100.9002,15495.0
2023-08-09 12:30:00,107.79,108.05,107.75,107.83,9332.0,100.8908,101.1342,100.8534,100.9283,9332.0
2023-08-09 13:00:00,107.79,108.29,107.78,108.07,6626.0,100.8908,101.3588,100.8815,101.1529,6626.0
2023-08-09 13:30:00,108.07,108.16,107.97,108.08,9117.0,101.1529,101.2372,101.0593,101.1623,9117.0
2023-08-09 14:00:00,108.08,108.4,108.07,108.29,13813.0,101.1623,101.4618,101.1529,101.3588,13813.0
2023-08-09 14:30:00,108.29,108.44,108.18,108.24,11093.0,101.3588,101.4992,101.2559,101.312,11093.0
2023-08-09 15:00:00,108.2,108.38,107.84,108.26,22140.0,101.2746,101.4431,100.9376,101.3308,22140.0
2023-08-09 15:30:00,108.27,108.81,108.05,108.64,257661.0,101.3401,101.8456,101.1342,101.6864,257661.0
2023-08-10 09:30:00,108.86,109.81,108.82,109.46,16467.0,101.8924,102.7816,101.8549,102.454,16467.0
2023-08-10 10:00:00,109.43,109.54,109.05,109.17,36512.0,102.4259,102.5288,102.0702,102.1825,36512.0
2023-08-10 10:30:00,109.15,109.15,108.67,108.76,17531.0,102.1638,102.1638,101.7145,101.7988,17531.0
2023-08-10 11:00:00,108.79,108.81,107.93,108.07,60024.0,101.8268,101.8456,101.0219,101.1529,60024.0
2023-08-10 11:30:00,108.06,108.28,107.79,107.87,20533.0,101.1436,101.3495,100.8908,100.9657,20533.0
2023-08-10 12:00:00,107.87,107.89,107.5,107.65,26963.0,100.9657,100.9844,100.6194,100.7598,26963.0
2023-08-10 12:30:00,107.62,107.65,107.2,107.65,29240.0,100.7317,100.7598,100.3386,100.7598,29240.0
2023-08-10 13:00:00,107.68,108.27,107.68,107.87,19187.0,100.7879,101.3401,100.7879,100.9657,19187.0
2023-08-10 13:30:00,107.83,108.08,107.72,107.83,18100.0,100.9283,101.1623,100.8253,100.9283,18100.0
2023-08-10 14:00:00,107.83,108.41,107.74,108.29,19028.0,100.9283,101.4712,100.844,101.3588,19028.0
2023-08-10 14:30:00,108.25,108.44,108.04,108.44,16376.0,101.3214,101.4992,101.1248,101.4992,16376.0
2023-08-10 15:00:00,108.41,108.49,107.94,107.97,20038.0,101.4712,101.546,101.0312,101.0593,20038.0
2023-08-10 15:30:00,107.96,107.96,107.41,107.68,100268.0,101.05,101.05,100.5352,100.7879,100268.0
2023-08-11 09:30:00,107.1,107.76,107.0,107.74,6233.0,100.245,100.8628,100.1514,100.844,6233.0
2023-08-11 10:00:00,107.82,108.16,107.79,107.95,6812.0,100.9189,101.2372,100.8908,101.0406,6812.0
2023-08-11 10:30:00,108.01,108.11,107.55,107.61,11795.0,101.0968,101.1904,100.6662,100.7224,11795.0
2023-08-11 11:00:00,107.65,107.95,107.65,107.75,7704.0,100.7598,101.0406,100.7598,100.8534,7704.0
2023-08-11 11:30:00,107.75,107.89,107.58,107.84,10136.0,100.8534,100.9844,100.6943,100.9376,10136.0
2023-08-11 12:00:00,107.89,108.03,107.57,107.62,7886.0,100.9844,101.1155,100.6849,100.7317,7886.0
2023-08-11 12:30:00,107.64,107.73,107.42,107.5,8785.0,100.7504,100.8347,100.5445,100.6194,8785.0
2023-08-11 13:00:00,107.55,107.69,107.46,107.69,8097.0,100.6662,100.7972,100.582,100.7972,8097.0
2023-08-11 13:30:00,107.67,107.81,107.64,107.77,16051.0,100.7785,100.9096,100.7504,100.8721,16051.0
2023-08-11 14:00:00,107.79,107.87,107.67,107.8,18003.0,100.8908,100.9657,100.7785,100.9002,18003.0
2023-08-11 14:30:00,107.79,108.04,107.79,108.04,9137.0,100.8908,101.1248,100.8908,101.1248,9137.0
2023-08-11 15:00:00,107.98,108.06,107.84,107.98,14400.0,101.0687,101.1436,100.9376,101.0687,14400.0
2023-08-11 15:30:00,107.98,108.18,107.76,107.87,139048.0,101.0687,101.2559,100.8628,100.9657,139048.0
2023-08-14 09:30:00,107.64,107.72,106.41,106.41,9832.0,100.7504,100.8253,99.5992,99.5992,9832.0
2023-08-14 10:00:00,106.56,106.66,106.07,106.6,13834.0,99.7396,99.8332,99.2809,99.777,13834.0
2023-08-14 10:30:00,106.65,106.93,106.46,106.54,4825.0,99.8238,100.0859,99.646,99.7208,4825.0
2023-08-14 11:00:00,106.61,106.7,106.01,106.08,26740.0,99.7864,99.8706,99.2248,99.2903,26740.0
2023-08-14 11:30:00,106.1,106.31,106.04,106.22,35919.0,99.309,99.5056,99.2529,99.4213,35919.0
2023-08-14 12:00:00,106.27,106.44,106.13,106.34,13073.0,99.4681,99.6272,99.3371,99.5337,13073.0
2023-08-14 12:30:00,106.34,106.49,106.22,106.25,11301.0,99.5337,99.674,99.4213,99.4494,11301.0
2023-08-14 13:00:00,106.29,106.36,106.04,106.34,15575.0,99.4869,99.5524,99.2529,99.5337,15575.0
2023-08-14 13:30:00,106.37,106.45,106.02,106.11,17812.0,99.5617,99.6366,99.2341,99.3184,17812.0
2023-08-14 14:00:00,106.08,106.08,105.71,105.9,12417.0,99.2903,99.2903,98.944,99.1218,12417.0
2023-08-14 14:30:00,105.93,105.96,105.67,105.81,40776.0,99.1499,99.178,98.9065,99.0376,40776.0
2023-08-14 15:00:00,105.84,105.99,105.77,105.9,42640.0,99.0657,99.2061,99.0001,99.1218,42640.0
2023-08-14 15:30:00,105.92,106.31,105.92,106.11,138102.0,99.1405,99.5056,99.1405,99.3184,138102.0
2023-08-15 09:30:00,105.03,105.72,104.88,105.32,18134.0,98.3075,98.9533,98.1671,98.5789,18134.0
2023-08-15 10:00:00,105.45,105.69,105.31,105.52,7652.0,98.7006,98.9253,98.5696,98.7661,7652.0
2023-08-15 10:30:00,105.67,105.69,105.43,105.63,5115.0,98.9065,98.9253,98.6819,98.8691,5115.0
2023-08-15 11:00:00,105.63,106.22,105.62,106.0,15458.0,98.8691,99.4213,98.8597,99.2154,15458.0
2023-08-15 11:30:00,105.92,106.32,105.92,106.26,10466.0,99.1405,99.5149,99.1405,99.4588,10466.0
2023-08-15 12:00:00,106.3,106.39,106.0,106.01,10957.0,99.4962,99.5804,99.2154,99.2248,10957.0
2023-08-15 12:30:00,106.05,106.13,105.82,105.94,10129.0,99.2622,99.3371,99.0469,99.1593,10129.0
2023-08-15 13:00:00,105.92,105.94,105.73,105.75,24959.0,99.1405,99.1593,98.9627,98.9814,24959.0
2023-08-15 13:30:00,105.76,105.87,105.74,105.78,32811.0,98.9908,99.0937,98.9721,99.0095,32811.0
2023-08-15 14:00:00,105.79,105.81,105.45,105.71,59515.0,99.0189,99.0376,98.7006,98.944,59515.0
2023-08-15 14:30:00,105.73,106.29,105.72,106.25,37321.0,98.9627,99.4869,98.9533,99.4494,37321.0
2023-08-15 15:00:00,106.23,106.32,106.05,106.05,43142.0,99.4307,99.5149,99.2622,99.2622,43142.0
2023-08-15 15:30:00,106.05,106.24,105.93,106.03,174703.0,99.2622,99.4401,99.1499,99.2435,174703.0
2023-08-16 09:30:00,106.0,106.39,105.7,106.17,51838.0,99.2154,99.5804,98.9346,99.3745,51838.0
2023-08-16 10:00:00,106.15,106.18,105.2,105.53,79838.0,99.3558,99.3839,98.4666,98.7755,79838.0
2023-08-16 10:30:00,105.51,105.74,105.38,105.45,21164.0,98.7568,98.9721,98.6351,98.7006,21164.0
2023-08-16 11:00:00,105.54,105.8,105.43,105.77,55153.0,98.7849,99.0282,98.6819,99.0001,55153.0
2023-08-16 11:30:00,105.77,106.19,105.77,106.0,14761.0,99.0001,99.3933,99.0001,99.2154,14761.0
2023-08-16 12:00:00,106.02,106.34,106.01,106.32,7958.0,99.2341,99.5337,99.2248,99.5149,7958.0
2023-08-16 12:30:00,106.26,106.29,106.1,106.2,5775.0,99.4588,99.4869,99.309,99.4026,5775.0
2023-08-16 13:00:00,106.22,106.31,105.75,106.27,33867.0,99.4213,99.5056,98.9814,99.4681,33867.0
2023-08-16 13:30:00,106.27,106.5,106.19,106.41,8393.0,99.4681,99.6834,99.3933,99.5992,8393.0
2023-08-16 14:00:00,106.35,106.35,106.07,106.23,8083.0,99.543,99.543,99.2809,99.4307,8083.0
2023-08-16 14:30:00,106.27,106.36,106.04,106.17,7054.0,99.4681,99.5524,99.2529,99.3745,7054.0
2023-08-16 15:00:00,106.17,106.22,105.72,105.78,20841.0,99.3745,99.4213,98.9533,99.0095,20841.0
2023-08-16 15:30:00,105.77,106.18,105.73,105.95,157948.0,99.0001,99.3839,98.9627,99.1686,157948.0
2023-08-17 09:30:00,106.1,106.72,105.9,106.49,10233.0,99.309,99.8893,99.1218,99.674,10233.0
2023-08-17 10:00:00,106.46,107.04,106.45,107.0,6972.0,99.646,100.1888,99.6366,100.1514,6972.0
2023-08-17 10:30:00,107.04,107.4,107.04,107.32,12761.0,100.1888,100.5258,100.1888,100.4509,12761.0
2023-08-17 11:00:00,107.27,107.4,106.96,107.07,8932.0,100.4041,100.5258,100.114,100.2169,8932.0
2023-08-17 11:30:00,107.11,107.23,107.0,107.14,12930.0,100.2544,100.3667,100.1514,100.2824,12930.0
2023-08-17 12:00:00,107.05,107.79,107.01,107.69,21367.0,100.1982,100.8908,100.1608,100.7972,21367.0
2023-08-17 12:30:00,107.69,107.88,107.45,107.75,19745.0,100.7972,100.9751,100.5726,100.8534,19745.0
2023-08-17 13:00:00,107.75,107.91,107.64,107.72,21425.0,100.8534,101.0032,100.7504,100.8253,21425.0
2023-08-17 13:30:00,107.58,107.64,107.24,107.36,7008.0,100.6943,100.7504,100.376,100.4884,7008.0
2023-08-17 14:00:00,107.4,107.48,107.32,107.4,7706.0,100.5258,100.6007,100.4509,100.5258,7706.0
2023-08-17 14:30:00,107.38,107.38,106.96,107.01,16635.0,100.5071,100.5071,100.114,100.1608,16635.0
2023-08-17 15:00:00,106.98,107.06,106.71,106.93,20344.0,100.1327,100.2076,99.88,100.0859,20344.0
2023-08-17 15:30:00,106.96,107.03,106.29,106.3,76223.0,100.114,100.1795,99.4869,99.4962,76223.0
2023-08-18 09:30:00,105.47,106.61,105.47,106.59,29399.0,98.7193,99.7864,98.7193,99.7676,29399.0
2023-08-18 10:00:00,106.49,106.95,106.14,106.2,20777.0,99.674,100.1046,99.3465,99.4026,20777.0
2023-08-18 10:30:00,106.17,106.39,105.89,105.89,10446.0,99.3745,99.5804,99.1125,99.1125,10446.0
2023-08-18 11:00:00,106.05,106.4,105.96,106.13,13013.0,99.2622,99.5898,99.178,99.3371,13013.0
2023-08-18 11:30:00,106.08,106.5,105.94,106.43,37513.0,99.2903,99.6834,99.1593,99.6179,37513.0
2023-08-18 12:00:00,106.39,106.52,106.3,106.3,7567.0,99.5804,99.7021,99.4962,99.4962,7567.0
2023-08-18 12:30:00,106.27,106.32,106.12,106.17,5342.0,99.4681,99.5149,99.3277,99.3745,5342.0
2023-08-18 13:00:00,106.16,106.19,105.96,106.18,13925.0,99.3652,99.3933,99.178,99.3839,13925.0
2023-08-18 13:30:00,106.2,106.25,106.03,106.07,4192.0,99.4026,99.4494,99.2435,99.2809,4192.0
2023-08-18 14:00:00,106.1,106.15,106.0,106.08,7533.0,99.309,99.3558,99.2154,99.2903,7533.0
2023-08-18 14:30:00,106.04,106.13,105.98,106.01,9975.0,99.2529,99.3371,99.1967,99.2248,9975.0
2023-08-18 15:00:00,106.0,106.15,105.88,106.11,16544.0,99.2154,99.3558,99.1031,99.3184,16544.0
2023-08-18 15:30:00,106.12,106.36,105.97,106.19,66118.0,99.3277,99.5524,99.1873,99.3933,66118.0
2023-08-21 09:30:00,105.92,106.24,105.77,106.2,31073.0,99.1405,99.4401,99.0001,99.4026,31073.0
2023-08-21 10:00:00,106.18,106.18,105.21,105.32,9586.0,99.3839,99.3839,98.476,98.5789,9586.0
2023-08-21 10:30:00,105.23,105.37,104.9,105.0,15611.0,98.4947,98.6257,98.1858,98.2794,15611.0
2023-08-21 11:00:00,105.0,105.32,104.76,104.76,21378.0,98.2794,98.5789,98.0548,98.0548,21378.0
2023-08-21 11:30:00,104.77,104.85,104.56,104.85,11493.0,98.0641,98.139,97.8676,98.139,11493.0
2023-08-21 12:00:00,104.75,104.9,104.68,104.85,8990.0,98.0454,98.1858,97.9799,98.139,8990.0
2023-08-21 12:30:00,104.84,105.08,104.74,105.03,17427.0,98.1297,98.3543,98.0361,98.3075,17427.0
2023-08-21 13:00:00,105.03,105.18,104.93,105.14,20400.0,98.3075,98.4479,98.2139,98.4105,20400.0
2023-08-21 13:30:00,105.14,105.28,105.08,105.14,8721.0,98.4105,98.5415,98.3543,98.4105,8721.0
2023-08-21 14:00:00,105.14,105.25,105.05,105.16,11100.0,98.4105,98.5134,98.3262,98.4292,11100.0
2023-08-21 14:30:00,105.16,105.32,104.98,105.19,17936.0,98.4292,98.5789,98.2607,98.4573,17936.0
2023-08-21 15:00:00,105.23,105.6,105.23,105.53,16507.0,98.4947,98.841,98.4947,98.7755,16507.0
2023-08-21 15:30:00,105.53,105.77,105.11,105.12,74994.0,98.7755,99.0001,98.3824,98.3917,74994.0
2023-08-22 09:30:00,105.54,105.74,104.9,105.34,9444.0,98.7849,98.9721,98.1858,98.5977,9444.0
2023-08-22 10:00:00,105.18,105.29,104.99,105.14,8789.0,98.4479,98.5509,98.2701,98.4105,8789.0
2023-08-22 10:30:00,105.16,105.27,104.99,105.17,13994.0,98.4292,98.5321,98.2701,98.4385,13994.0
2023-08-22 11:00:00,105.23,105.29,104.97,105.15,10651.0,98.4947,98.5509,98.2513,98.4198,10651.0
2023-08-22 11:30:00,105.15,105.26,104.99,105.11,31967.0,98.4198,98.5228,98.2701,98.3824,31967.0
2023-08-22 12:00:00,105.12,105.18,104.97,105.1,26198.0,98.3917,98.4479,98.2513,98.373,26198.0
2023-08-22 12:30:00,105.12,105.19,105.0,105.0,11914.0,98.3917,98.4573,98.2794,98.2794,11914.0
2023-08-22 13:00:00,105.0,105.1,104.88,105.06,30880.0,98.2794,98.373,98.1671,98.3356,30880.0
2023-08-22 13:30:00,105.05,105.07,104.91,105.03,27749.0,98.3262,98.3449,98.1952,98.3075,27749.0
2023-08-22 14:00:00,105.01,105.16,104.98,105.13,6253.0,98.2888,98.4292,98.2607,98.4011,6253.0
2023-08-22 14:30:00,105.13,105.31,105.11,105.2,7793.0,98.4011,98.5696,98.3824,98.4666,7793.0
2023-08-22 15:00:00,105.22,105.37,105.1,105.12,12281.0,98.4853,98.6257,98.373,98.3917,12281.0
2023-08-22 15:30:00,105.15,105.15,104.94,105.11,60965.0,98.4198,98.4198,98.2233,98.3824,60965.0
2023-08-23 09:30:00,105.74,105.83,105.31,105.83,6566.0,98.9721,99.0563,98.5696,99.0563,6566.0
2023-08-23 10:00:00,105.93,106.0,105.74,105.8,5288.0,99.1499,99.2154,98.9721,99.0282,5288.0
2023-08-23 10:30:00,105.76,105.9,105.67,105.81,6251.0,98.9908,99.1218,98.9065,99.0376,6251.0
2023-08-23 11:00:00,105.85,105.87,105.49,105.87,12741.0,99.075,99.0937,98.7381,99.0937,12741.0
2023-08-23 11:30:00,105.93,106.4,105.85,106.39,13311.0,99.1499,99.5898,99.075,99.5804,13311.0
2023-08-23 12:00:00,106.31,106.49,106.2,106.48,8173.0,99.5056,99.674,99.4026,99.6647,8173.0
2023-08-23 12:30:00,106.51,106.98,106.51,106.8,22005.0,99.6928,100.1327,99.6928,99.9642,22005.0
2023-08-23 13:00:00,106.83,106.88,106.7,106.84,7701.0,99.9923,100.0391,99.8706,100.0016,7701.0
2023-08-23 13:30:00,106.82,106.94,106.8,106.88,8053.0,99.9829,100.0952,99.9642,100.0391,8053.0
2023-08-23 14:00:00,106.86,107.01,106.77,106.95,7016.0,100.0204,100.1608,99.9361,100.1046,7016.0
2023-08-23 14:30:00,106.95,106.98,106.69,106.72,19484.0,100.1046,100.1327,99.8612,99.8893,19484.0
2023-08-23 15:00:00,106.73,106.99,106.63,106.98,7673.0,99.8987,100.142,99.8051,100.1327,7673.0
2023-08-23 15:30:00,106.97,107.0,106.49,106.6,69732.0,100.1233,100.1514,99.674,99.777,69732.0
2023-08-24 09:30:00,106.73,108.32,106.5,108.32,6516.0,99.8987,101.3869,99.6834,101.3869,6516.0
2023-08-24 10:00:00,108.04,108.4,108.0,108.3,11303.0,101.1248,101.4618,101.0874,101.3682,11303.0
2023-08-24 10:30:00,108.28,108.28,107.58,107.65,6453.0,101.3495,101.3495,100.6943,100.7598,6453.0
2023-08-24 11:00:00,107.56,107.56,107.24,107.31,6274.0,100.6756,100.6756,100.376,100.4416,6274.0
2023-08-24 11:30:00,107.28,107.39,106.87,106.88,7493.0,100.4135,100.5164,100.0297,100.0391,7493.0
2023-08-24 12:00:00,106.89,107.09,106.8,106.88,5706.0,100.0484,100.2356,99.9642,100.0391,5706.0
2023-08-24 12:30:00,106.89,106.95,106.67,106.73,7490.0,100.0484,100.1046,99.8425,99.8987,7490.0
2023-08-24 13:00:00,106.73,107.12,106.65,107.1,7266.0,99.8987,100.2637,99.8238,100.245,7266.0
2023-08-24 13:30:00,107.1,107.22,107.02,107.08,6943.0,100.245,100.3573,100.1701,100.2263,6943.0
2023-08-24 14:00:00,107.09,107.21,106.74,106.85,9663.0,100.2356,100.348,99.908,100.011,9663.0
2023-08-24 14:30:00,106.88,106.91,106.6,106.87,3954.0,100.0391,100.0672,99.777,100.0297,3954.0
2023-08-24 15:00:00,106.87,106.96,106.72,106.77,16882.0,100.0297,100.114,99.8893,99.9361,16882.0
2023-08-24 15:30:00,106.76,106.9,106.57,106.65,63166.0,99.9268,100.0578,99.7489,99.8238,63166.0
2023-08-25 09:30:00,106.85,107.42,106.8,107.16,8862.0,100.011,100.5445,99.9642,100.3012,8862.0
2023-08-25 10:00:00,107.17,107.59,106.97,107.1,9997.0,100.3105,100.7036,100.1233,100.245,9997.0
2023-08-25 10:30:00,107.08,107.25,106.75,106.83,9617.0,100.2263,100.3854,99.9174,99.9923,9617.0
2023-08-25 11:00:00,106.85,107.76,106.77,107.76,18531.0,100.011,100.8628,99.9361,100.8628,18531.0
2023-08-25 11:30:00,107.83,107.84,107.17,107.33,16496.0,100.9283,100.9376,100.3105,100.4603,16496.0
2023-08-25 12:00:00,107.27,107.55,107.16,107.5,12346.0,100.4041,100.6662,100.3012,100.6194,12346.0
2023-08-25 12:30:00,107.51,107.57,107.26,107.31,8254.0,100.6288,100.6849,100.3948,100.4416,8254.0
2023-08-25 13:00:00,107.33,107.39,106.93,107.03,8900.0,100.4603,100.5164,100.0859,100.1795,8900.0
2023-08-25 13:30:00,106.99,107.25,106.84,107.22,14370.0,100.142,100.3854,100.0016,100.3573,14370.0
2023-08-25 14:00:00,107.25,107.46,107.24,107.38,9552.0,100.3854,100.582,100.376,100.5071,9552.0
2023-08-25 14:30:00,107.43,107.56,107.37,107.47,12923.0,100.5539,100.6756,100.4977,100.5913,12923.0
2023-08-25 15:00:00,107.49,107.58,107.29,107.34,12452.0,100.61,100.6943,100.4228,100.4696,12452.0
2023-08-25 15:30:00,107.37,107.43,107.05,107.16,42842.0,100.4977,100.5539,100.1982,100.3012,42842.0
2023-08-28 09:30:00,107.55,108.61,107.55,108.32,20095.0,100.6662,101.6584,100.6662,101.3869,20095.0
2023-08-28 10:00:00,108.44,108.76,108.31,108.56,13209.0,101.4992,101.7988,101.3776,101.6116,13209.0
2023-08-28 10:30:00,108.59,108.77,108.24,108.43,8285.0,101.6396,101.8081,101.312,101.4899,8285.0
2023-08-28 11:00:00,108.43,108.43,108.0,108.26,6435.0,101.4899,101.4899,101.0874,101.3308,6435.0
2023-08-28 11:30:00,108.24,108.24,107.9,108.1,7497.0,101.312,101.312,100.9938,101.181,7497.0
2023-08-28 12:00:00,108.05,108.34,107.96,108.09,13555.0,101.1342,101.4056,101.05,101.1716,13555.0
2023-08-28 12:30:00,108.07,108.19,107.9,108.19,5836.0,101.1529,101.2652,100.9938,101.2652,5836.0
2023-08-28 13:00:00,108.18,108.25,108.01,108.01,5198.0,101.2559,101.3214,101.0968,101.0968,5198.0
2023-08-28 13:30:00,108.06,108.18,107.74,107.8,8290.0,101.1436,101.2559,100.844,100.9002,8290.0
2023-08-28 14:00:00,107.7,107.76,107.55,107.71,6939.0,100.8066,100.8628,100.6662,100.816,6939.0
2023-08-28 14:30:00,107.65,107.89,107.64,107.86,11296.0,100.7598,100.9844,100.7504,100.9564,11296.0
2023-08-28 15:00:00,107.87,108.08,107.8,107.93,20073.0,100.9657,101.1623,100.9002,101.0219,20073.0
2023-08-28 15:30:00,107.91,108.16,107.82,107.88,39406.0,101.0032,101.2372,100.9189,100.9751,39406.0
2023-08-29 09:30:00,108.18,108.18,107.35,107.86,15049.0,101.2559,101.2559,100.479,100.9564,15049.0
2023-08-29 10:00:00,107.87,108.47,107.87,108.11,6004.0,100.9657,101.5273,100.9657,101.1904,6004.0
2023-08-29 10:30:00,108.23,108.39,107.83,107.98,10873.0,101.3027,101.4524,100.9283,101.0687,10873.0
2023-08-29 11:00:00,107.99,108.02,107.66,107.8,9656.0,101.078,101.1061,100.7692,100.9002,9656.0
2023-08-29 11:30:00,107.86,107.99,107.79,107.79,7874.0,100.9564,101.078,100.8908,100.8908,7874.0
2023-08-29 12:00:00,107.84,108.17,107.84,108.07,4820.0,100.9376,101.2465,100.9376,101.1529,4820.0
2023-08-29 12:30:00,108.08,108.1,107.96,108.09,3025.0,101.1623,101.181,101.05,101.1716,3025.0
2023-08-29 13:00:00,108.0,108.22,107.96,108.09,11180.0,101.0874,101.2933,101.05,101.1716,11180.0
2023-08-29 13:30:00,108.04,108.31,108.0,108.01,3650.0,101.1248,101.3776,101.0874,101.0968,3650.0
2023-08-29 14:00:00,108.02,108.06,107.81,107.86,9719.0,101.1061,101.1436,100.9096,100.9564,9719.0
2023-08-29 14:30:00,107.88,108.01,107.79,107.9,7346.0,100.9751,101.0968,100.8908,100.9938,7346.0
2023-08-29 15:00:00,107.91,108.06,107.84,108.01,11142.0,101.0032,101.1436,100.9376,101.0968,11142.0
2023-08-29 15:30:00,108.03,108.43,107.97,108.34,40496.0,101.1155,101.4899,101.0593,101.4056,40496.0
2023-08-30 09:30:00,108.88,108.88,108.41,108.76,26689.0,101.9111,101.9111,101.4712,101.7988,26689.0
2023-08-30 10:00:00,108.94,109.11,108.4,108.46,12067.0,101.9672,102.1264,101.4618,101.518,12067.0
2023-08-30 10:30:00,108.46,108.53,107.79,107.9,40985.0,101.518,101.5835,100.8908,100.9938,40985.0
2023-08-30 11:00:00,107.83,107.83,107.35,107.76,21806.0,100.9283,100.9283,100.479,100.8628,21806.0
2023-08-30 11:30:00,107.68,107.91,107.58,107.6,34570.0,100.7879,101.0032,100.6943,100.713,34570.0
2023-08-30 12:00:00,107.6,107.95,107.55,107.76,23607.0,100.713,101.0406,100.6662,100.8628,23607.0
2023-08-30 12:30:00,107.71,107.88,107.55,107.84,14082.0,100.816,100.9751,100.6662,100.9376,14082.0
2023-08-30 13:00:00,107.8,107.88,107.78,107.84,6845.0,100.9002,100.9751,100.8815,100.9376,6845.0
2023-08-30 13:30:00,107.87,108.02,107.78,107.85,12521.0,100.9657,101.1061,100.8815,100.947,12521.0
2023-08-30 14:00:00,107.85,107.85,107.66,107.66,14525.0,100.947,100.947,100.7692,100.7692,14525.0
2023-08-30 14:30:00,107.65,107.93,107.65,107.91,12233.0,100.7598,101.0219,100.7598,101.0032,12233.0
2023-08-30 15:00:00,107.93,108.09,107.92,108.03,18378.0,101.0219,101.1716,101.0125,101.1155,18378.0
2023-08-30 15:30:00,108.08,108.33,107.84,108.31,69130.0,101.1623,101.3963,100.9376,101.3776,69130.0
2023-08-31 09:30:00,108.38,108.56,107.8,107.88,10586.0,101.4431,101.6116,100.9002,100.9751,10586.0
2023-08-31 10:00:00,107.75,107.89,107.6,107.69,4108.0,100.8534,100.9844,100.713,100.7972,4108.0
2023-08-31 10:30:00,107.7,107.82,107.58,107.81,16159.0,100.8066,100.9189,100.6943,100.9096,16159.0
2023-08-31 11:00:00,107.82,107.82,107.54,107.8,6160.0,100.9189,100.9189,100.6568,100.9002,6160.0
2023-08-31 11:30:00,107.71,107.71,107.35,107.5,7764.0,100.816,100.816,100.479,100.6194,7764.0
2023-08-31 12:00:00,107.48,107.72,107.36,107.68,10855.0,100.6007,100.8253,100.4884,100.7879,10855.0
2023-08-31 12:30:00,107.7,107.78,107.51,107.65,13988.0,100.8066,100.8815,100.6288,100.7598,13988.0
2023-08-31 13:00:00,107.65,107.68,107.49,107.61,7044.0,100.7598,100.7879,100.61,100.7224,7044.0
2023-08-31 13:30:00,107.63,107.8,107.6,107.77,8997.0,100.7411,100.9002,100.713,100.8721,8997.0
2023-08-31 14:00:00,107.74,107.8,107.55,107.65,25970.0,100.844,100.9002,100.6662,100.7598,25970.0
2023-08-31 14:30:00,107.68,107.72,107.3,107.31,15483.0,100.7879,100.8253,100.4322,100.4416,15483.0
2023-08-31 15:00:00,107.34,107.68,107.32,107.39,13380.0,100.4696,100.7879,100.4509,100.5164,13380.0
2023-08-31 15:30:00,107.44,107.68,107.26,107.62,125879.0,100.5632,100.7879,100.3948,100.7317,125879.0
2023-09-01 09:30:00,108.0,108.08,107.17,107.53,10854.0,101.0874,101.1623,100.3105,100.6475,10854.0
2023-09-01 10:00:00,107.16,107.69,107.12,107.26,20261.0,100.3012,100.7972,100.2637,100.3948,20261.0
2023-09-01 10:30:00,107.27,107.5,106.98,107.22,14700.0,100.4041,100.6194,100.1327,100.3573,14700.0
2023-09-01 11:00:00,107.23,107.24,106.63,106.68,10603.0,100.3667,100.376,99.8051,99.8519,10603.0
2023-09-01 11:30:00,106.69,106.69,106.24,106.43,14929.0,99.8612,99.8612,99.4401,99.6179,14929.0
2023-09-01 12:00:00,106.48,106.73,106.33,106.62,15338.0,99.6647,99.8987,99.5243,99.7957,15338.0
2023-09-01 12:30:00,106.62,106.62,106.2,106.31,8681.0,99.7957,99.7957,99.4026,99.5056,8681.0
2023-09-01 13:00:00,106.34,106.43,106.17,106.28,9210.0,99.5337,99.6179,99.3745,99.4775,9210.0
2023-09-01 13:30:00,106.33,106.39,106.19,106.38,6682.0,99.5243,99.5804,99.3933,99.5711,6682.0
2023-09-01 14:00:00,106.38,106.48,106.29,106.35,7774.0,99.5711,99.6647,99.4869,99.543,7774.0
2023-09-01 14:30:00,106.3,106.5,106.21,106.34,10143.0,99.4962,99.6834,99.412,99.5337,10143.0
2023-09-01 15:00:00,106.4,106.51,106.37,106.5,10010.0,99.5898,99.6928,99.5617,99.6834,10010.0
2023-09-01 15:30:00,106.52,106.86,106.36,106.74,62910.0,99.7021,100.0204,99.5524,99.908,62910.0
2023-09-05 09:30:00,106.57,106.92,106.36,106.45,19366.0,99.7489,100.0765,99.5524,99.6366,19366.0
2023-09-05 10:00:00,106.45,106.55,105.75,105.89,31611.0,99.6366,99.7302,98.9814,99.1125,31611.0
2023-09-05 10:30:00,105.92,106.18,105.75,106.16,7105.0,99.1405,99.3839,98.9814,99.3652,7105.0
2023-09-05 11:00:00,106.22,106.29,105.78,105.89,10016.0,99.4213,99.4869,99.0095,99.1125,10016.0
2023-09-05 11:30:00,105.89,105.89,105.39,105.66,16929.0,99.1125,99.1125,98.6445,98.8972,16929.0
2023-09-05 12:00:00,105.69,105.8,105.48,105.49,10106.0,98.9253,99.0282,98.7287,98.7381,10106.0
2023-09-05 12:30:00,105.48,105.52,105.26,105.26,4410.0,98.7287,98.7661,98.5228,98.5228,4410.0
2023-09-05 13:00:00,105.26,105.33,105.18,105.23,25253.0,98.5228,98.5883,98.4479,98.4947,25253.0
2023-09-05 13:30:00,105.19,105.39,105.19,105.33,4145.0,98.4573,98.6445,98.4573,98.5883,4145.0
2023-09-05 14:00:00,105.34,105.34,105.2,105.31,37407.0,98.5977,98.5977,98.4666,98.5696,37407.0
2023-09-05 14:30:00,105.29,105.44,105.29,105.37,3687.0,98.5509,98.6913,98.5509,98.6257,3687.0
2023-09-05 15:00:00,105.39,105.45,105.31,105.4,6010.0,98.6445,98.7006,98.5696,98.6538,6010.0
2023-09-05 15:30:00,105.42,105.49,105.23,105.27,41084.0,98.6725,98.7381,98.4947,98.5321,41084.0
2023-09-06 09:30:00,104.74,105.3,104.74,105.24,18492.0,98.0361,98.5602,98.0361,98.5041,18492.0
2023-09-06 10:00:00,105.17,105.33,104.9,104.95,17482.0,98.4385,98.5883,98.1858,98.2326,17482.0
2023-09-06 10:30:00,104.9,105.39,104.83,105.34,12704.0,98.1858,98.6445,98.1203,98.5977,12704.0
2023-09-06 11:00:00,105.4,105.51,105.0,105.1,28065.0,98.6538,98.7568,98.2794,98.373,28065.0
2023-09-06 11:30:00,104.98,104.98,104.68,104.87,7520.0,98.2607,98.2607,97.9799,98.1577,7520.0
2023-09-06 12:00:00,104.76,104.76,104.59,104.59,5615.0,98.0548,98.0548,97.8957,97.8957,5615.0
2023-09-06 12:30:00,104.52,104.54,104.34,104.34,2707.0,97.8301,97.8489,97.6617,97.6617,2707.0
2023-09-06 13:00:00,104.32,104.54,104.26,104.52,8058.0,97.6429,97.8489,97.5868,97.8301,8058.0
2023-09-06 13:30:00,104.58,104.64,104.34,104.55,23170.0,97.8863,97.9425,97.6617,97.8582,23170.0
2023-09-06 14:00:00,104.56,104.64,104.52,104.64,5057.0,97.8676,97.9425,97.8301,97.9425,5057.0
2023-09-06 14:30:00,104.61,104.72,104.52,104.61,10488.0,97.9144,98.0173,97.8301,97.9144,10488.0
2023-09-06 15:00:00,104.62,104.77,104.51,104.71,15799.0,97.9237,98.0641,97.8208,98.008,15799.0
2023-09-06 15:30:00,104.68,104.98,104.65,104.75,98788.0,97.9799,98.2607,97.9518,98.0454,98788.0
2023-09-07 09:30:00,104.52,104.78,104.13,104.26,73881.0,97.8301,98.0735,97.4651,97.5868,73881.0
2023-09-07 10:00:00,104.27,104.27,103.74,103.75,16999.0,97.5961,97.5961,97.1001,97.1094,16999.0
2023-09-07 10:30:00,103.74,104.05,103.67,103.9,30024.0,97.1001,97.3902,97.0345,97.2498,30024.0
2023-09-07 11:00:00,103.94,104.2,103.94,104.19,13820.0,97.2873,97.5306,97.2873,97.5213,13820.0
2023-09-07 11:30:00,104.19,104.64,104.19,104.57,13352.0,97.5213,97.9425,97.5213,97.8769,13352.0
2023-09-07 12:00:00,104.62,104.83,104.55,104.77,10984.0,97.9237,98.1203,97.8582,98.0641,10984.0
2023-09-07 12:30:00,104.77,104.8,104.58,104.6,11827.0,98.0641,98.0922,97.8863,97.905,11827.0
2023-09-07 13:00:00,104.62,104.83,104.53,104.61,17449.0,97.9237,98.1203,97.8395,97.9144,17449.0
2023-09-07 13:30:00,104.59,104.62,104.21,104.23,11244.0,97.8957,97.9237,97.54,97.5587,11244.0
2023-09-07 14:00:00,104.22,104.38,104.17,104.33,18769.0,97.5493,97.6991,97.5025,97.6523,18769.0
2023-09-07 14:30:00,104.33,104.41,103.84,103.89,21378.0,97.6523,97.7272,97.1937,97.2405,21378.0
2023-09-07 15:00:00,103.88,104.06,103.8,103.86,67783.0,97.2311,97.3996,97.1562,97.2124,67783.0
2023-09-07 15:30:00,103.86,104.18,103.84,103.99,83907.0,97.2124,97.5119,97.1937,97.3341,83907.0
2023-09-08 09:30:00,104.2,104.36,103.34,103.75,33969.0,97.5306,97.6804,96.7257,97.1094,33969.0
2023-09-08 10:00:00,103.8,103.8,103.47,103.67,8488.0,97.1562,97.1562,96.8473,97.0345,8488.0
2023-09-08 10:30:00,103.75,103.75,103.44,103.68,10607.0,97.1094,97.1094,96.8193,97.0439,10607.0
2023-09-08 11:00:00,103.75,103.8,103.17,103.17,6197.0,97.1094,97.1562,96.5665,96.5665,6197.0
2023-09-08 11:30:00,103.12,103.15,102.28,102.63,30734.0,96.5197,96.5478,95.7335,96.0611,30734.0
2023-09-08 12:00:00,102.67,102.74,102.55,102.62,13034.0,96.0986,96.1641,95.9862,96.0518,13034.0
2023-09-08 12:30:00,102.57,102.77,102.37,102.48,10415.0,96.005,96.1921,95.8178,95.9207,10415.0
2023-09-08 13:00:00,102.45,102.46,102.09,102.12,4906.0,95.8926,95.902,95.5557,95.5838,4906.0
2023-09-08 13:30:00,102.09,102.62,102.0,102.59,91809.0,95.5557,96.0518,95.4714,96.0237,91809.0
2023-09-08 14:00:00,102.61,102.7,102.47,102.66,39315.0,96.0424,96.1266,95.9114,96.0892,39315.0
2023-09-08 14:30:00,102.7,102.7,102.47,102.58,11516.0,96.1266,96.1266,95.9114,96.0143,11516.0
2023-09-08 15:00:00,102.58,102.65,102.47,102.48,23459.0,96.0143,96.0798,95.9114,95.9207,23459.0
2023-09-08 15:30:00,102.53,103.14,102.53,102.98,129479.0,95.9675,96.5385,95.9675,96.3887,129479.0
2023-09-11 09:30:00,103.08,103.22,102.33,102.47,19708.0,96.4823,96.6133,95.7803,95.9114,19708.0
2023-09-11 10:00:00,102.39,102.61,102.11,102.5,10928.0,95.8365,96.0424,95.5744,95.9394,10928.0
2023-09-11 10:30:00,102.52,102.65,102.01,102.01,11715.0,95.9582,96.0798,95.4808,95.4808,11715.0
2023-09-11 11:00:00,102.0,102.0,101.5,101.73,12368.0,95.4714,95.4714,95.0034,95.2187,12368.0
2023-09-11 11:30:00,101.75,102.01,101.57,101.86,20575.0,95.2374,95.4808,95.069,95.3404,20575.0
2023-09-11 12:00:00,101.93,102.29,101.93,102.23,12224.0,95.4059,95.7429,95.4059,95.6867,12224.0
2023-09-11 12:30:00,102.15,102.18,102.01,102.15,9841.0,95.6118,95.6399,95.4808,95.6118,9841.0
2023-09-11 13:00:00,102.14,102.19,102.02,102.1,10972.0,95.6025,95.6493,95.4902,95.565,10972.0
2023-09-11 13:30:00,102.15,102.16,101.82,101.87,5488.0,95.6118,95.6212,95.303,95.3498,5488.0
2023-09-11 14:00:00,101.83,101.91,101.74,101.75,6562.0,95.3123,95.3872,95.2281,95.2374,6562.0
2023-09-11 14:30:00,101.71,101.8,101.63,101.68,19111.0,95.2,95.2842,95.1251,95.1719,19111.0
2023-09-11 15:00:00,101.7,101.97,101.67,101.9,15429.0,95.1906,95.4434,95.1626,95.3778,15429.0
2023-09-11 15:30:00,101.91,101.93,101.52,101.72,78916.0,95.3872,95.4059,95.0222,95.2094,78916.0
2023-09-12 09:30:00,101.77,102.0,101.5,101.75,14897.0,95.2562,95.4714,95.0034,95.2374,14897.0
2023-09-12 10:00:00,101.69,101.69,101.17,101.44,16827.0,95.1813,95.1813,94.6946,94.9473,16827.0
2023-09-12 10:30:00,101.67,101.68,101.57,101.61,11023.0,95.1626,95.1719,95.069,95.1064,11023.0
2023-09-12 11:00:00,101.65,102.24,101.6,102.24,18969.0,95.1438,95.6961,95.097,95.6961,18969.0
2023-09-12 11:30:00,102.21,102.28,102.07,102.19,19869.0,95.668,95.7335,95.537,95.6493,19869.0
2023-09-12 12:00:00,102.21,102.67,102.21,102.61,28837.0,95.668,96.0986,95.668,96.0424,28837.0
2023-09-12 12:30:00,102.67,103.05,102.65,102.88,14531.0,96.0986,96.4542,96.0798,96.2951,14531.0
2023-09-12 13:00:00,102.92,103.16,102.9,103.13,11004.0,96.3325,96.5572,96.3138,96.5291,11004.0
2023-09-12 13:30:00,103.13,103.44,103.13,103.3,13122.0,96.5291,96.8193,96.5291,96.6882,13122.0
2023-09-12 14:00:00,103.35,103.42,103.23,103.24,8906.0,96.735,96.8005,96.6227,96.6321,8906.0
2023-09-12 14:30:00,103.23,103.34,103.23,103.23,14508.0,96.6227,96.7257,96.6227,96.6227,14508.0
2023-09-12 15:00:00,103.23,103.39,103.14,103.26,19269.0,96.6227,96.7725,96.5385,96.6508,19269.0
2023-09-12 15:30:00,103.29,103.59,103.29,103.48,111500.0,96.6789,96.9597,96.6789,96.8567,111500.0
2023-09-13 09:30:00,103.42,104.0,103.23,103.93,20348.0,96.8005,97.3434,96.6227,97.2779,20348.0
2023-09-13 10:00:00,103.86,103.86,103.25,103.26,11874.0,97.2124,97.2124,96.6414,96.6508,11874.0
2023-09-13 10:30:00,103.24,103.66,103.21,103.54,9915.0,96.6321,97.0252,96.604,96.9129,9915.0
2023-09-13 11:00:00,103.55,103.8,103.46,103.52,26028.0,96.9222,97.1562,96.838,96.8941,26028.0
2023-09-13 11:30:00,103.47,103.47,103.06,103.12,15046.0,96.8473,96.8473,96.4636,96.5197,15046.0
2023-09-13 12:00:00,103.07,103.07,102.58,102.58,10499.0,96.4729,96.4729,96.0143,96.0143,10499.0
2023-09-13 12:30:00,102.58,102.87,102.51,102.8,12273.0,96.0143,96.2857,95.9488,96.2202,12273.0
2023-09-13 13:00:00,102.85,102.85,102.66,102.68,9632.0,96.267,96.267,96.0892,96.1079,9632.0
2023-09-13 13:30:00,102.67,102.74,102.45,102.47,11672.0,96.0986,96.1641,95.8926,95.9114,11672.0
2023-09-13 14:00:00,102.44,102.63,102.44,102.63,25275.0,95.8833,96.0611,95.8833,96.0611,25275.0
2023-09-13 14:30:00,102.57,102.63,102.13,102.25,14962.0,96.005,96.0611,95.5931,95.7054,14962.0
2023-09-13 15:00:00,102.25,102.29,101.93,102.02,13632.0,95.7054,95.7429,95.4059,95.4902,13632.0
2023-09-13 15:30:00,102.05,102.16,101.83,102.04,73339.0,95.5182,95.6212,95.3123,95.5089,73339.0
2023-09-14 09:30:00,102.94,103.7,102.94,103.59,9566.0,96.3513,97.0626,96.3513,96.9597,9566.0
2023-09-14 10:00:00,103.58,103.63,103.29,103.39,6372.0,96.9503,96.9971,96.6789,96.7725,6372.0
2023-09-14 10:30:00,103.39,103.39,102.75,103.0,7410.0,96.7725,96.7725,96.1734,96.4074,7410.0
2023-09-14 11:00:00,103.12,103.4,103.1,103.34,4344.0,96.5197,96.7818,96.501,96.7257,4344.0
2023-09-14 11:30:00,103.4,103.61,103.31,103.45,7562.0,96.7818,96.9784,96.6976,96.8286,7562.0
2023-09-14 12:00:00,103.51,103.62,103.41,103.52,6414.0,96.8848,96.9877,96.7912,96.8941,6414.0
2023-09-14 12:30:00,103.64,103.71,103.48,103.48,11935.0,97.0065,97.072,96.8567,96.8567,11935.0
2023-09-14 13:00:00,103.47,103.5,103.2,103.29,9706.0,96.8473,96.8754,96.5946,96.6789,9706.0
2023-09-14 13:30:00,103.26,103.34,103.07,103.18,18290.0,96.6508,96.7257,96.4729,96.5759,18290.0
2023-09-14 14:00:00,103.25,103.31,103.05,103.16,40892.0,96.6414,96.6976,96.4542,96.5572,40892.0
2023-09-14 14:30:00,103.15,103.48,103.14,103.42,18069.0,96.5478,96.8567,96.5385,96.8005,18069.0
2023-09-14 15:00:00,103.39,103.59,103.26,103.41,13548.0,96.7725,96.9597,96.6508,96.7912,13548.0
2023-09-14 15:30:00,103.4,103.48,103.23,103.4,62231.0,96.7818,96.8567,96.6227,96.7818,62231.0
2023-09-15 09:30:00,102.86,103.31,102.66,102.82,141394.0,96.2764,96.6976,96.0892,96.2389,141394.0
2023-09-15 10:00:00,102.8,103.58,102.8,103.4,13434.0,96.2202,96.9503,96.2202,96.7818,13434.0
2023-09-15 10:30:00,103.4,103.45,103.11,103.14,9691.0,96.7818,96.8286,96.5104,96.5385,9691.0
2023-09-15 11:00:00,103.15,103.58,102.97,103.57,10240.0,96.5478,96.9503,96.3793,96.9409,10240.0
2023-09-15 11:30:00,103.6,103.77,103.47,103.66,9103.0,96.969,97.1281,96.8473,97.0252,9103.0
2023-09-15 12:00:00,103.67,103.67,103.5,103.5,16107.0,97.0345,97.0345,96.8754,96.8754,16107.0
2023-09-15 12:30:00,103.5,103.51,103.01,103.05,23580.0,96.8754,96.8848,96.4168,96.4542,23580.0
2023-09-15 13:00:00,102.98,103.03,102.8,102.85,17901.0,96.3887,96.4355,96.2202,96.267,17901.0
2023-09-15 13:30:00,102.87,103.09,102.65,102.97,17912.0,96.2857,96.4917,96.0798,96.3793,17912.0
2023-09-15 14:00:00,102.94,103.1,102.77,103.03,23359.0,96.3513,96.501,96.1921,96.4355,23359.0
2023-09-15 14:30:00,103.03,103.34,103.0,103.26,11667.0,96.4355,96.7257,96.4074,96.6508,11667.0
2023-09-15 15:00:00,103.26,103.26,103.05,103.05,13443.0,96.6508,96.6508,96.4542,96.4542,13443.0
2023-09-15 15:30:00,103.09,103.13,102.53,102.86,143459.0,96.4917,96.5291,95.9675,96.2764,143459.0
2023-09-18 09:30:00,102.82,102.82,101.11,101.76,12079.0,96.2389,96.2389,94.6384,95.2468,12079.0
2023-09-18 10:00:00,101.77,102.28,101.77,102.23,14656.0,95.2562,95.7335,95.2562,95.6867,14656.0
2023-09-18 10:30:00,102.22,102.83,102.22,102.58,38646.0,95.6774,96.2483,95.6774,96.0143,38646.0
2023-09-18 11:00:00,102.56,102.67,102.15,102.17,8642.0,95.9956,96.0986,95.6118,95.6306,8642.0
2023-09-18 11:30:00,102.19,102.21,101.9,102.12,10532.0,95.6493,95.668,95.3778,95.5838,10532.0
2023-09-18 12:00:00,102.04,102.17,101.85,102.17,12438.0,95.5089,95.6306,95.331,95.6306,12438.0
2023-09-18 12:30:00,102.17,102.37,102.15,102.31,19845.0,95.6306,95.8178,95.6118,95.7616,19845.0
2023-09-18 13:00:00,102.31,102.43,102.25,102.39,8505.0,95.7616,95.8739,95.7054,95.8365,8505.0
2023-09-18 13:30:00,102.4,102.53,102.27,102.34,8010.0,95.8458,95.9675,95.7242,95.7897,8010.0
2023-09-18 14:00:00,102.34,102.35,101.84,101.88,16222.0,95.7897,95.799,95.3217,95.3591,16222.0
2023-09-18 14:30:00,101.84,101.98,101.82,101.85,10849.0,95.3217,95.4527,95.303,95.331,10849.0
2023-09-18 15:00:00,101.88,101.9,101.75,101.78,20237.0,95.3591,95.3778,95.2374,95.2655,20237.0
2023-09-18 15:30:00,101.83,102.1,101.78,102.01,55622.0,95.3123,95.565,95.2655,95.4808,55622.0
2023-09-19 09:30:00,102.14,102.3,101.82,102.12,20638.0,95.6025,95.7522,95.303,95.5838,20638.0
2023-09-19 10:00:00,102.27,102.35,102.07,102.35,10382.0,95.7242,95.799,95.537,95.799,10382.0
2023-09-19 10:30:00,102.37,102.45,102.2,102.43,13504.0,95.8178,95.8926,95.6586,95.8739,13504.0
2023-09-19 11:00:00,102.42,102.42,101.94,102.07,8607.0,95.8646,95.8646,95.4153,95.537,8607.0
2023-09-19 11:30:00,102.07,102.11,101.89,101.93,11063.0,95.537,95.5744,95.3685,95.4059,11063.0
2023-09-19 12:00:00,101.96,101.96,101.75,101.91,9949.0,95.434,95.434,95.2374,95.3872,9949.0
2023-09-19 12:30:00,101.91,101.95,101.6,101.71,8450.0,95.3872,95.4246,95.097,95.2,8450.0
2023-09-19 13:00:00,101.72,102.14,101.7,102.07,12767.0,95.2094,95.6025,95.1906,95.537,12767.0
2023-09-19 13:30:00,102.1,102.34,102.1,102.25,9602.0,95.565,95.7897,95.565,95.7054,9602.0
2023-09-19 14:00:00,102.3,102.37,102.07,102.07,13526.0,95.7522,95.8178,95.537,95.537,13526.0
2023-09-19 14:30:00,102.08,102.34,102.08,102.17,9104.0,95.5463,95.7897,95.5463,95.6306,9104.0
2023-09-19 15:00:00,102.14,102.21,101.95,102.16,7757.0,95.6025,95.668,95.4246,95.6212,7757.0
2023-09-19 15:30:00,102.16,102.16,101.81,101.97,46433.0,95.6212,95.6212,95.2936,95.4434,46433.0
2023-09-20 09:30:00,102.8,102.8,102.26,102.45,5513.0,96.2202,96.2202,95.7148,95.8926,5513.0
2023-09-20 10:00:00,102.55,103.04,102.55,102.95,4011.0,95.9862,96.4449,95.9862,96.3606,4011.0
2023-09-20 10:30:00,102.98,103.25,102.93,103.25,11825.0,96.3887,96.6414,96.3419,96.6414,11825.0
2023-09-20 11:00:00,103.3,103.44,103.18,103.32,7551.0,96.6882,96.8193,96.5759,96.7069,7551.0
2023-09-20 11:30:00,103.29,103.3,103.03,103.13,3644.0,96.6789,96.6882,96.4355,96.5291,3644.0
2023-09-20 12:00:00,103.17,103.37,103.14,103.15,8023.0,96.5665,96.7537,96.5385,96.5478,8023.0
2023-09-20 12:30:00,103.23,103.26,103.12,103.13,3218.0,96.6227,96.6508,96.5197,96.5291,3218.0
2023-09-20 13:00:00,103.18,103.18,103.05,103.09,2833.0,96.5759,96.5759,96.4542,96.4917,2833.0
2023-09-20 13:30:00,103.08,103.13,103.01,103.06,3547.0,96.4823,96.5291,96.4168,96.4636,3547.0
2023-09-20 14:00:00,102.93,102.93,102.54,102.65,8410.0,96.3419,96.3419,95.9769,96.0798,8410.0
2023-09-20 14:30:00,102.67,102.89,102.37,102.58,7845.0,96.0986,96.3045,95.8178,96.0143,7845.0
2023-09-20 15:00:00,102.57,102.6,102.27,102.41,8287.0,96.005,96.033,95.7242,95.8552,8287.0
2023-09-20 15:30:00,102.42,102.42,102.04,102.19,47622.0,95.8646,95.8646,95.5089,95.6493,47622.0
2023-09-21 09:30:00,101.55,101.61,100.95,101.33,13831.0,95.0502,95.1064,94.4886,94.8443,13831.0
2023-09-21 10:00:00,101.29,101.5,101.1,101.14,13298.0,94.8069,95.0034,94.629,94.6665,13298.0
2023-09-21 10:30:00,101.02,101.06,100.41,100.49,11217.0,94.5542,94.5916,93.9832,94.0581,11217.0
2023-09-21 11:00:00,100.49,100.62,100.22,100.34,12233.0,94.0581,94.1798,93.8054,93.9177,12233.0
2023-09-21 11:30:00,100.37,100.85,100.37,100.84,14484.0,93.9458,94.395,93.9458,94.3857,14484.0
2023-09-21 12:00:00,100.84,100.85,100.25,100.47,18129.0,94.3857,94.395,93.8334,94.0394,18129.0
2023-09-21 12:30:00,100.46,100.48,99.77,99.92,9758.0,94.03,94.0487,93.3842,93.5246,9758.0
2023-09-21 13:00:00,99.87,100.3,99.82,100.3,6990.0,93.4778,93.8802,93.431,93.8802,6990.0
2023-09-21 13:30:00,100.28,100.41,100.04,100.23,17190.0,93.8615,93.9832,93.6369,93.8147,17190.0
2023-09-21 14:00:00,100.23,100.29,99.57,99.59,37226.0,93.8147,93.8709,93.197,93.2157,37226.0
2023-09-21 14:30:00,99.63,99.7,99.34,99.41,12958.0,93.2531,93.3186,92.9817,93.0472,12958.0
2023-09-21 15:00:00,99.43,99.73,99.2,99.33,26684.0,93.0659,93.3467,92.8506,92.9723,26684.0
2023-09-21 15:30:00,99.3,99.59,99.16,99.22,64814.0,92.9442,93.2157,92.8132,92.8694,64814.0
2023-09-22 09:30:00,99.41,99.75,98.65,98.71,23975.0,93.0472,93.3654,92.3359,92.392,23975.0
2023-09-22 10:00:00,98.66,99.2,98.64,98.93,15923.0,92.3452,92.8506,92.3265,92.5979,15923.0
2023-09-22 10:30:00,98.94,99.12,98.84,99.06,6343.0,92.6073,92.7758,92.5137,92.7196,6343.0
2023-09-22 11:00:00,99.11,99.3,98.95,99.08,16670.0,92.7664,92.9442,92.6167,92.7383,16670.0
2023-09-22 11:30:00,99.16,99.35,98.94,98.97,7246.0,92.8132,92.991,92.6073,92.6354,7246.0
2023-09-22 12:00:00,98.91,99.07,98.79,98.99,10082.0,92.5792,92.729,92.4669,92.6541,10082.0
2023-09-22 12:30:00,99.03,99.52,99.03,99.28,11831.0,92.6915,93.1502,92.6915,92.9255,11831.0
2023-09-22 13:00:00,99.27,99.4,99.23,99.32,4833.0,92.9162,93.0378,92.8787,92.963,4833.0
2023-09-22 13:30:00,99.25,99.25,98.85,99.0,23755.0,92.8974,92.8974,92.5231,92.6635,23755.0
2023-09-22 14:00:00,99.05,99.07,98.78,98.88,11427.0,92.7103,92.729,92.4575,92.5511,11427.0
2023-09-22 14:30:00,98.85,98.86,98.64,98.75,18341.0,92.5231,92.5324,92.3265,92.4295,18341.0
2023-09-22 15:00:00,98.73,99.07,98.73,98.81,20621.0,92.4107,92.729,92.4107,92.4856,20621.0
2023-09-22 15:30:00,98.8,98.81,97.82,97.99,95362.0,92.4763,92.4856,91.559,91.7181,95362.0
2023-09-25 09:30:00,97.37,97.78,97.03,97.78,22978.0,91.1378,91.5215,90.8195,91.5215,22978.0
2023-09-25 10:00:00,97.67,97.69,97.0,97.01,9913.0,91.4186,91.4373,90.7915,90.8008,9913.0
2023-09-25 10:30:00,97.02,97.38,97.02,97.33,8731.0,90.8102,91.1471,90.8102,91.1003,8731.0
2023-09-25 11:00:00,97.24,97.51,97.17,97.22,8928.0,91.0161,91.2688,90.9506,90.9974,8928.0
2023-09-25 11:30:00,97.18,97.44,97.03,97.34,9034.0,90.9599,91.2033,90.8195,91.1097,9034.0
2023-09-25 12:00:00,97.39,97.55,97.28,97.46,8619.0,91.1565,91.3063,91.0535,91.222,8619.0
2023-09-25 12:30:00,97.45,97.64,97.44,97.57,11338.0,91.2127,91.3905,91.2033,91.325,11338.0
2023-09-25 13:00:00,97.6,97.6,97.15,97.15,19733.0,91.3531,91.3531,90.9319,90.9319,19733.0
2023-09-25 13:30:00,97.13,97.31,97.02,97.27,17732.0,90.9131,91.0816,90.8102,91.0442,17732.0
2023-09-25 14:00:00,97.31,97.67,97.31,97.59,12703.0,91.0816,91.4186,91.0816,91.3437,12703.0
2023-09-25 14:30:00,97.57,97.71,97.54,97.57,11977.0,91.325,91.456,91.2969,91.325,11977.0
2023-09-25 15:00:00,97.55,97.8,97.33,97.6,21784.0,91.3063,91.5403,91.1003,91.3531,21784.0
2023-09-25 15:30:00,97.66,97.79,97.42,97.73,87463.0,91.4092,91.5309,91.1846,91.4747,87463.0
2023-09-26 09:30:00,96.76,97.4,96.68,97.26,16205.0,90.5668,91.1659,90.4919,91.0348,16205.0
2023-09-26 10:00:00,97.2,97.29,96.63,96.82,12747.0,90.9787,91.0629,90.4451,90.623,12747.0
2023-09-26 10:30:00,96.81,97.13,96.81,97.13,6567.0,90.6136,90.9131,90.6136,90.9131,6567.0
2023-09-26 11:00:00,97.16,97.16,96.97,97.06,6745.0,90.9412,90.9412,90.7634,90.8476,6745.0
2023-09-26 11:30:00,96.91,96.96,96.59,96.79,7847.0,90.7072,90.754,90.4077,90.5949,7847.0
2023-09-26 12:00:00,96.79,96.9,96.62,96.63,6645.0,90.5949,90.6979,90.4358,90.4451,6645.0
2023-09-26 12:30:00,96.63,96.81,96.61,96.72,11295.0,90.4451,90.6136,90.4264,90.5294,11295.0
2023-09-26 13:00:00,96.76,96.81,96.59,96.77,10875.0,90.5668,90.6136,90.4077,90.5762,10875.0
2023-09-26 13:30:00,96.73,96.73,96.22,96.42,13556.0,90.5387,90.5387,90.0614,90.2486,13556.0
2023-09-26 14:00:00,96.38,96.42,96.17,96.24,17169.0,90.2111,90.2486,90.0146,90.0801,17169.0
2023-09-26 14:30:00,96.23,96.39,96.11,96.27,17640.0,90.0707,90.2205,89.9584,90.1082,17640.0
2023-09-26 15:00:00,96.23,96.37,96.04,96.1,20673.0,90.0707,90.2018,89.8929,89.9491,20673.0
2023-09-26 15:30:00,96.1,96.61,96.09,96.43,108182.0,89.9491,90.4264,89.9397,90.2579,108182.0
2023-09-27 09:30:00,96.55,97.08,96.29,96.91,13826.0,90.3703,90.8663,90.1269,90.7072,13826.0
2023-09-27 10:00:00,96.83,97.09,96.67,96.9,29875.0,90.6323,90.8757,90.4826,90.6979,29875.0
2023-09-27 10:30:00,96.89,96.89,96.04,96.04,11012.0,90.6885,90.6885,89.8929,89.8929,11012.0
2023-09-27 11:00:00,96.01,96.19,95.87,95.87,8018.0,89.8648,90.0333,89.7338,89.7338,8018.0
2023-09-27 11:30:00,95.85,96.04,95.7,95.7,6795.0,89.7151,89.8929,89.5747,89.5747,6795.0
2023-09-27 12:00:00,95.65,95.71,95.33,95.57,12795.0,89.5279,89.584,89.2284,89.453,12795.0
2023-09-27 12:30:00,95.62,95.86,95.4,95.4,12656.0,89.4998,89.7244,89.2939,89.2939,12656.0
2023-09-27 13:00:00,95.4,95.4,94.82,94.88,18357.0,89.2939,89.2939,88.751,88.8072,18357.0
2023-09-27 13:30:00,94.88,95.22,94.85,95.18,19967.0,88.8072,89.1254,88.7791,89.088,19967.0
2023-09-27 14:00:00,95.23,95.43,95.06,95.42,38349.0,89.1348,89.322,88.9756,89.3126,38349.0
2023-09-27 14:30:00,95.41,95.64,95.32,95.36,27080.0,89.3032,89.5185,89.219,89.2564,27080.0
2023-09-27 15:00:00,95.34,95.66,95.34,95.51,39706.0,89.2377,89.5372,89.2377,89.3968,39706.0
2023-09-27 15:30:00,95.47,95.47,94.73,94.87,163810.0,89.3594,89.3594,88.6668,88.7978,163810.0
2023-09-28 09:30:00,94.17,95.25,94.17,95.25,11664.0,89.0741,90.0957,89.0741,90.0957,11664.0
2023-09-28 10:00:00,95.25,95.37,94.43,94.55,11027.0,90.0957,90.2092,89.3201,89.4336,11027.0
2023-09-28 10:30:00,94.41,94.63,94.1,94.63,9286.0,89.3012,89.5092,89.0079,89.5092,9286.0
2023-09-28 11:00:00,94.66,94.89,94.43,94.75,10568.0,89.5376,89.7552,89.3201,89.6228,10568.0
2023-09-28 11:30:00,94.85,94.99,94.69,94.79,13473.0,89.7173,89.8498,89.566,89.6606,13473.0
2023-09-28 12:00:00,94.74,94.91,94.46,94.8,10036.0,89.6133,89.7741,89.3484,89.67,10036.0
2023-09-28 12:30:00,94.81,94.98,94.46,94.47,9205.0,89.6795,89.8403,89.3484,89.3579,9205.0
2023-09-28 13:00:00,94.39,94.54,94.31,94.34,6294.0,89.2822,89.4241,89.2066,89.2349,6294.0
2023-09-28 13:30:00,94.34,94.52,94.16,94.51,10179.0,89.2349,89.4052,89.0647,89.3957,10179.0
2023-09-28 14:00:00,94.58,94.84,94.54,94.69,13858.0,89.462,89.7079,89.4241,89.566,13858.0
2023-09-28 14:30:00,94.66,94.67,94.32,94.63,11074.0,89.5376,89.5471,89.216,89.5092,11074.0
2023-09-28 15:00:00,94.67,94.94,94.64,94.91,15370.0,89.5471,89.8025,89.5187,89.7741,15370.0
2023-09-28 15:30:00,94.9,94.97,94.32,94.63,82030.0,89.7646,89.8308,89.216,89.5092,82030.0
2023-09-29 09:30:00,96.1,96.51,95.58,95.58,12071.0,90.8997,91.2875,90.4078,90.4078,12071.0
2023-09-29 10:00:00,95.75,95.75,95.37,95.59,8176.0,90.5686,90.5686,90.2092,90.4173,8176.0
2023-09-29 10:30:00,95.68,96.04,95.61,95.83,10123.0,90.5024,90.8429,90.4362,90.6443,10123.0
2023-09-29 11:00:00,95.84,95.85,95.48,95.52,7179.0,90.6538,90.6632,90.3133,90.3511,7179.0
2023-09-29 11:30:00,95.46,95.48,94.96,95.04,15134.0,90.2943,90.3133,89.8214,89.8971,15134.0
2023-09-29 12:00:00,95.07,95.26,94.89,94.98,12963.0,89.9254,90.1052,89.7552,89.8403,12963.0
2023-09-29 12:30:00,94.99,95.04,94.47,94.67,15600.0,89.8498,89.8971,89.3579,89.5471,15600.0
2023-09-29 13:00:00,94.67,94.74,94.25,94.74,22999.0,89.5471,89.6133,89.1498,89.6133,22999.0
2023-09-29 13:30:00,94.77,94.77,94.12,94.13,19483.0,89.6417,89.6417,89.0268,89.0363,19483.0
2023-09-29 14:00:00,94.17,94.5,94.13,94.25,23833.0,89.0741,89.3863,89.0363,89.1498,23833.0
2023-09-29 14:30:00,94.25,94.82,94.23,94.81,24107.0,89.1498,89.689,89.1309,89.6795,24107.0
2023-09-29 15:00:00,94.81,94.92,94.34,94.48,58044.0,89.6795,89.7836,89.2349,89.3674,58044.0
2023-09-29 15:30:00,94.5,94.7,94.2,94.59,155241.0,89.3863,89.5755,89.1025,89.4714,155241.0
2023-10-02 09:30:00,94.14,94.8,94.03,94.47,28015.0,89.0458,89.67,88.9417,89.3579,28015.0
2023-10-02 10:00:00,94.4,94.59,94.08,94.08,12264.0,89.2917,89.4714,88.989,88.989,12264.0
2023-10-02 10:30:00,94.1,94.44,93.61,93.7,13429.0,89.0079,89.3295,88.5444,88.6296,13429.0
2023-10-02 11:00:00,93.8,93.89,93.54,93.72,10343.0,88.7242,88.8093,88.4782,88.6485,10343.0
2023-10-02 11:30:00,93.74,93.79,92.77,92.85,8983.0,88.6674,88.7147,87.7499,87.8256,8983.0
2023-10-02 12:00:00,92.78,92.96,92.72,92.82,10673.0,87.7594,87.9296,87.7026,87.7972,10673.0
2023-10-02 12:30:00,92.79,92.84,92.57,92.73,10870.0,87.7688,87.8161,87.5607,87.7121,10870.0
2023-10-02 13:00:00,92.76,93.11,92.75,93.05,12148.0,87.7404,88.0715,87.731,88.0147,12148.0
2023-10-02 13:30:00,93.03,93.32,92.94,93.17,9611.0,87.9958,88.2701,87.9107,88.1283,9611.0
2023-10-02 14:00:00,93.17,93.59,92.92,92.93,12813.0,88.1283,88.5255,87.8918,87.9012,12813.0
2023-10-02 14:30:00,92.97,93.06,92.8,92.88,12893.0,87.9391,88.0242,87.7783,87.8539,12893.0
2023-10-02 15:00:00,92.85,93.11,92.65,93.03,17254.0,87.8256,88.0715,87.6364,87.9958,17254.0
2023-10-02 15:30:00,92.95,93.13,92.79,93.05,61514.0,87.9202,88.0904,87.7688,88.0147,61514.0
2023-10-03 09:30:00,92.77,93.1,92.5,92.91,49507.0,87.7499,88.062,87.4945,87.8823,49507.0
2023-10-03 10:00:00,92.9,93.0,92.59,92.76,61910.0,87.8729,87.9675,87.5796,87.7404,61910.0
2023-10-03 10:30:00,92.69,92.87,91.93,92.11,38570.0,87.6742,87.8445,86.9554,87.1256,38570.0
2023-10-03 11:00:00,92.14,92.5,91.96,92.14,17329.0,87.154,87.4945,86.9837,87.154,17329.0
2023-10-03 11:30:00,92.1,92.2,91.82,91.94,15031.0,87.1162,87.2107,86.8513,86.9648,15031.0
2023-10-03 12:00:00,91.97,92.37,91.87,92.2,17587.0,86.9932,87.3715,86.8986,87.2107,17587.0
2023-10-03 12:30:00,92.23,92.31,91.93,92.24,18368.0,87.2391,87.3148,86.9554,87.2486,18368.0
2023-10-03 13:00:00,92.3,92.69,92.2,92.58,22187.0,87.3053,87.6742,87.2107,87.5702,22187.0
2023-10-03 13:30:00,92.57,92.69,92.18,92.23,32943.0,87.5607,87.6742,87.1918,87.2391,32943.0
2023-10-03 14:00:00,92.22,92.34,92.05,92.1,19812.0,87.2297,87.3432,87.0689,87.1162,19812.0
2023-10-03 14:30:00,92.1,92.38,92.1,92.29,15600.0,87.1162,87.381,87.1162,87.2959,15600.0
2023-10-03 15:00:00,92.27,92.32,92.04,92.17,29277.0,87.277,87.3243,87.0594,87.1824,29277.0
2023-10-03 15:30:00,92.17,92.53,92.08,92.52,110392.0,87.1824,87.5229,87.0972,87.5134,110392.0
2023-10-04 09:30:00,93.04,93.44,92.15,92.34,8861.0,88.0053,88.3836,87.1634,87.3432,8861.0
2023-10-04 10:00:00,92.36,92.36,91.99,92.16,7101.0,87.3621,87.3621,87.0121,87.1729,7101.0
2023-10-04 10:30:00,92.13,92.34,92.04,92.15,21725.0,87.1445,87.3432,87.0594,87.1634,21725.0
2023-10-04 11:00:00,92.15,92.82,92.08,92.72,16923.0,87.1634,87.7972,87.0972,87.7026,16923.0
2023-10-04 11:30:00,92.69,92.69,92.19,92.54,7568.0,87.6742,87.6742,87.2013,87.5323,7568.0
2023-10-04 12:00:00,92.49,92.62,92.32,92.62,12593.0,87.4851,87.608,87.3243,87.608,12593.0
2023-10-04 12:30:00,92.67,92.74,92.6,92.67,26424.0,87.6553,87.7215,87.5891,87.6553,26424.0
2023-10-04 13:00:00,92.67,92.82,92.56,92.63,32224.0,87.6553,87.7972,87.5513,87.6175,32224.0
2023-10-04 13:30:00,92.63,92.78,92.59,92.7,14669.0,87.6175,87.7594,87.5796,87.6837,14669.0
2023-10-04 14:00:00,92.68,92.75,92.6,92.71,18575.0,87.6648,87.731,87.5891,87.6931,18575.0
2023-10-04 14:30:00,92.73,92.99,92.66,92.96,14142.0,87.7121,87.958,87.6459,87.9296,14142.0
2023-10-04 15:00:00,92.99,93.5,92.91,93.27,27232.0,87.958,88.4404,87.8823,88.2228,27232.0
2023-10-04 15:30:00,93.28,93.77,93.25,93.65,106288.0,88.2323,88.6958,88.2039,88.5823,106288.0
2023-10-05 09:30:00,93.58,94.15,93.11,94.05,13797.0,88.5161,89.0552,88.0715,88.9606,13797.0
2023-10-05 10:00:00,93.98,94.06,93.3,93.31,39415.0,88.8944,88.9701,88.2512,88.2607,39415.0
2023-10-05 10:30:00,93.41,93.41,93.11,93.35,18035.0,88.3553,88.3553,88.0715,88.2985,18035.0
2023-10-05 11:00:00,93.25,93.28,93.04,93.08,11988.0,88.2039,88.2323,88.0053,88.0431,11988.0
2023-10-05 11:30:00,93.07,93.63,93.03,93.46,16232.0,88.0337,88.5634,87.9958,88.4026,16232.0
2023-10-05 12:00:00,93.48,94.12,93.47,94.07,13239.0,88.4215,89.0268,88.412,88.9796,13239.0
2023-10-05 12:30:00,94.13,94.15,93.68,93.78,9451.0,89.0363,89.0552,88.6107,88.7052,9451.0
2023-10-05 13:00:00,93.82,93.84,93.65,93.71,9893.0,88.7431,88.762,88.5823,88.639,9893.0
2023-10-05 13:30:00,93.66,94.06,93.47,93.79,45994.0,88.5917,88.9701,88.412,88.7147,45994.0
2023-10-05 14:00:00,93.98,94.16,93.89,93.98,9601.0,88.8944,89.0647,88.8093,88.8944,9601.0
2023-10-05 14:30:00,94.05,94.19,93.98,94.09,8540.0,88.9606,89.0931,88.8944,88.9985,8540.0
2023-10-05 15:00:00,94.09,94.2,93.68,93.87,20522.0,88.9985,89.1025,88.6107,88.7904,20522.0
2023-10-05 15:30:00,93.89,94.24,93.86,94.21,92340.0,88.8093,89.1404,88.7809,89.112,92340.0
2023-10-06 09:30:00,93.38,93.38,92.96,93.2,14590.0,88.3269,88.3269,87.9296,88.1566,14590.0
2023-10-06 10:00:00,93.39,93.53,93.0,93.53,12898.0,88.3363,88.4688,87.9675,88.4688,12898.0
2023-10-06 10:30:00,93.72,93.86,93.5,93.6,19391.0,88.6485,88.7809,88.4404,88.535,19391.0
2023-10-06 11:00:00,93.63,94.34,93.6,94.28,12254.0,88.5634,89.2349,88.535,89.1782,12254.0
2023-10-06 11:30:00,94.36,95.3,94.35,95.28,15295.0,89.2539,90.143,89.2444,90.1241,15295.0
2023-10-06 12:00:00,95.31,95.48,94.73,94.84,25902.0,90.1525,90.3133,89.6038,89.7079,25902.0
2023-10-06 12:30:00,94.79,94.94,94.67,94.68,10821.0,89.6606,89.8025,89.5471,89.5565,10821.0
2023-10-06 13:00:00,94.69,95.21,94.64,95.19,15613.0,89.566,90.0579,89.5187,90.0389,15613.0
2023-10-06 13:30:00,95.22,95.68,95.15,95.61,41436.0,90.0673,90.5024,90.0011,90.4362,41436.0
2023-10-06 14:00:00,95.52,95.9,95.48,95.89,39261.0,90.3511,90.7105,90.3133,90.7011,39261.0
2023-10-06 14:30:00,95.91,96.09,95.77,95.95,15648.0,90.72,90.8902,90.5876,90.7578,15648.0
2023-10-06 15:00:00,95.95,95.95,95.61,95.78,33577.0,90.7578,90.7578,90.4362,90.597,33577.0
2023-10-06 15:30:00,95.83,96.06,95.59,95.8,167828.0,90.6443,90.8619,90.4173,90.6159,167828.0
2023-10-09 09:30:00,95.12,96.7,95.12,96.66,22466.0,89.9727,91.4672,89.9727,91.4294,22466.0
2023-10-09 10:00:00,96.54,97.18,96.39,97.04,18645.0,91.3159,91.9213,91.174,91.7888,18645.0
2023-10-09 10:30:00,96.97,97.0,96.64,96.83,22594.0,91.7226,91.751,91.4105,91.5902,22594.0
2023-10-09 11:00:00,96.84,97.58,96.84,97.54,17499.0,91.5997,92.2996,91.5997,92.2618,17499.0
2023-10-09 11:30:00,97.64,97.8,97.2,97.42,24005.0,92.3564,92.5077,91.9402,92.1483,24005.0
2023-10-09 12:00:00,97.38,97.56,97.11,97.11,20081.0,92.1104,92.2807,91.855,91.855,20081.0
2023-10-09 12:30:00,97.13,97.39,97.01,97.17,42077.0,91.874,92.1199,91.7605,91.9118,42077.0
2023-10-09 13:00:00,97.14,97.55,97.07,97.55,20950.0,91.8834,92.2712,91.8172,92.2712,20950.0
2023-10-09 13:30:00,97.58,97.97,97.51,97.95,44611.0,92.2996,92.6685,92.2334,92.6496,44611.0
2023-10-09 14:00:00,97.95,98.0,97.73,97.81,36714.0,92.6496,92.6969,92.4415,92.5172,36714.0
2023-10-09 14:30:00,97.81,98.23,97.77,98.15,28089.0,92.5172,92.9144,92.4793,92.8388,28089.0
2023-10-09 15:00:00,98.18,98.18,97.53,97.56,43481.0,92.8671,92.8671,92.2523,92.2807,43481.0
2023-10-09 15:30:00,97.53,97.55,97.23,97.42,120279.0,92.2523,92.2712,91.9686,92.1483,120279.0
2023-10-10 09:30:00,97.31,97.65,96.86,97.59,20055.0,92.0442,92.3658,91.6186,92.3091,20055.0
2023-10-10 10:00:00,97.6,97.93,97.55,97.73,32843.0,92.3185,92.6307,92.2712,92.4415,32843.0
2023-10-10 10:30:00,97.73,97.96,97.59,97.91,16882.0,92.4415,92.6591,92.3091,92.6118,16882.0
2023-10-10 11:00:00,97.85,98.13,97.76,97.88,18994.0,92.555,92.8199,92.4699,92.5834,18994.0
2023-10-10 11:30:00,97.94,98.21,97.88,98.16,8341.0,92.6401,92.8955,92.5834,92.8482,8341.0
2023-10-10 12:00:00,98.17,98.3,98.07,98.3,14458.0,92.8577,92.9807,92.7631,92.9807,14458.0
2023-10-10 12:30:00,98.25,98.3,98.02,98.19,18794.0,92.9334,92.9807,92.7158,92.8766,18794.0
2023-10-10 13:00:00,98.11,98.16,97.67,97.74,12205.0,92.8009,92.8482,92.3847,92.451,12205.0
2023-10-10 13:30:00,97.7,97.85,97.44,97.53,11975.0,92.4131,92.555,92.1672,92.2523,11975.0
2023-10-10 14:00:00,97.53,97.59,96.95,97.13,15686.0,92.2523,92.3091,91.7037,91.874,15686.0
2023-10-10 14:30:00,97.08,97.11,96.73,96.82,16898.0,91.8267,91.855,91.4956,91.5807,16898.0
2023-10-10 15:00:00,96.84,96.98,96.49,96.5,35986.0,91.5997,91.7321,91.2686,91.2781,35986.0
2023-10-10 15:30:00,96.48,96.65,96.22,96.3,111634.0,91.2591,91.4199,91.0132,91.0889,111634.0
2023-10-11 09:30:00,96.97,97.99,96.95,97.64,25441.0,91.7226,92.6874,91.7037,92.3564,25441.0
2023-10-11 10:00:00,97.65,97.92,97.26,97.42,153111.0,92.3658,92.6212,91.9969,92.1483,153111.0
2023-10-11 10:30:00,97.51,97.51,97.14,97.33,12817.0,92.2334,92.2334,91.8834,92.0631,12817.0
2023-10-11 11:00:00,97.39,97.52,97.0,97.22,11747.0,92.1199,92.2429,91.751,91.9591,11747.0
2023-10-11 11:30:00,97.12,97.12,96.76,96.9,12080.0,91.8645,91.8645,91.524,91.6564,12080.0
2023-10-11 12:00:00,96.9,97.06,96.53,96.65,16233.0,91.6564,91.8078,91.3064,91.4199,16233.0
2023-10-11 12:30:00,96.61,96.76,96.55,96.64,14008.0,91.3821,91.524,91.3254,91.4105,14008.0
2023-10-11 13:00:00,96.59,96.66,96.37,96.51,27527.0,91.3632,91.4294,91.1551,91.2875,27527.0
2023-10-11 13:30:00,96.48,96.83,96.48,96.77,19217.0,91.2591,91.5902,91.2591,91.5334,19217.0
2023-10-11 14:00:00,96.82,97.28,96.82,97.13,36785.0,91.5807,92.0158,91.5807,91.874,36785.0
2023-10-11 14:30:00,97.11,97.37,97.11,97.31,16029.0,91.855,92.101,91.855,92.0442,16029.0
2023-10-11 15:00:00,97.35,97.63,97.35,97.51,31707.0,92.0821,92.3469,92.0821,92.2334,31707.0
2023-10-11 15:30:00,97.49,97.59,97.22,97.42,127304.0,92.2145,92.3091,91.9591,92.1483,127304.0
2023-10-12 09:30:00,97.13,97.42,96.55,97.08,12605.0,91.874,92.1483,91.3254,91.8267,12605.0
2023-10-12 10:00:00,97.0,97.0,96.62,96.76,28023.0,91.751,91.751,91.3916,91.524,28023.0
2023-10-12 10:30:00,96.79,96.91,96.41,96.72,22196.0,91.5524,91.6659,91.1929,91.4862,22196.0
2023-10-12 11:00:00,96.68,96.81,96.47,96.81,7155.0,91.4483,91.5713,91.2497,91.5713,7155.0
2023-10-12 11:30:00,96.67,96.76,96.58,96.73,5650.0,91.4389,91.524,91.3537,91.4956,5650.0
2023-10-12 12:00:00,96.82,97.11,96.75,97.03,6548.0,91.5807,91.855,91.5145,91.7794,6548.0
2023-10-12 12:30:00,97.06,97.23,97.0,97.0,9379.0,91.8078,91.9686,91.751,91.751,9379.0
2023-10-12 13:00:00,96.98,96.98,96.32,96.32,18089.0,91.7321,91.7321,91.1078,91.1078,18089.0
2023-10-12 13:30:00,96.25,96.37,96.17,96.23,16132.0,91.0416,91.1551,90.9659,91.0227,16132.0
2023-10-12 14:00:00,96.26,96.51,96.22,96.45,5619.0,91.051,91.2875,91.0132,91.2308,5619.0
2023-10-12 14:30:00,96.42,96.53,96.36,96.41,29501.0,91.2024,91.3064,91.1456,91.1929,29501.0
2023-10-12 15:00:00,96.42,96.65,96.33,96.58,55973.0,91.2024,91.4199,91.1173,91.3537,55973.0
2023-10-12 15:30:00,96.56,96.66,96.39,96.59,106801.0,91.3348,91.4294,91.174,91.3632,106801.0
2023-10-13 09:30:00,97.1,97.23,95.9,95.98,9482.0,91.8456,91.9686,90.7105,90.7862,9482.0
2023-10-13 10:00:00,96.0,96.45,95.98,96.43,5893.0,90.8051,91.2308,90.7862,91.2118,5893.0
2023-10-13 10:30:00,96.39,96.68,95.86,95.86,19888.0,91.174,91.4483,90.6727,90.6727,19888.0
2023-10-13 11:00:00,95.86,96.11,95.62,96.09,13283.0,90.6727,90.9092,90.4457,90.8902,13283.0
2023-10-13 11:30:00,96.1,96.38,95.95,95.98,9438.0,90.8997,91.1646,90.7578,90.7862,9438.0
2023-10-13 12:00:00,96.05,96.28,96.02,96.2,5943.0,90.8524,91.07,90.824,90.9943,5943.0
2023-10-13 12:30:00,96.28,96.4,96.04,96.25,10062.0,91.07,91.1835,90.8429,91.0416,10062.0
2023-10-13 13:00:00,96.31,96.38,96.15,96.29,10203.0,91.0983,91.1646,90.947,91.0794,10203.0
2023-10-13 13:30:00,96.24,96.65,96.17,96.63,8886.0,91.0321,91.4199,90.9659,91.401,8886.0
2023-10-13 14:00:00,96.6,96.77,96.54,96.58,8072.0,91.3726,91.5334,91.3159,91.3537,8072.0
2023-10-13 14:30:00,96.62,96.63,96.13,96.37,11167.0,91.3916,91.401,90.9281,91.1551,11167.0
2023-10-13 15:00:00,96.35,96.46,96.12,96.3,22280.0,91.1362,91.2402,90.9186,91.0889,22280.0
2023-10-13 15:30:00,96.35,96.49,96.13,96.47,65879.0,91.1362,91.2686,90.9281,91.2497,65879.0
2023-10-16 09:30:00,97.1,97.1,95.5,95.85,15833.0,91.8456,91.8456,90.3322,90.6632,15833.0
2023-10-16 10:00:00,95.81,96.38,95.58,96.31,24093.0,90.6254,91.1646,90.4078,91.0983,24093.0
2023-10-16 10:30:00,96.36,97.02,96.36,96.99,13167.0,91.1456,91.7699,91.1456,91.7415,13167.0
2023-10-16 11:00:00,97.08,97.09,96.73,96.81,16207.0,91.8267,91.8361,91.4956,91.5713,16207.0
2023-10-16 11:30:00,96.84,96.88,96.57,96.82,19182.0,91.5997,91.6375,91.3443,91.5807,19182.0
2023-10-16 12:00:00,96.84,97.0,96.75,96.82,23544.0,91.5997,91.751,91.5145,91.5807,23544.0
2023-10-16 12:30:00,96.92,96.92,96.55,96.6,16634.0,91.6753,91.6753,91.3254,91.3726,16634.0
2023-10-16 13:00:00,96.7,96.87,96.58,96.87,27018.0,91.4672,91.628,91.3537,91.628,27018.0
2023-10-16 13:30:00,96.82,97.09,96.75,97.05,15344.0,91.5807,91.8361,91.5145,91.7983,15344.0
2023-10-16 14:00:00,97.06,97.09,96.83,96.83,19987.0,91.8078,91.8361,91.5902,91.5902,19987.0
2023-10-16 14:30:00,96.81,96.98,96.61,96.94,17854.0,91.5713,91.7321,91.3821,91.6942,17854.0
2023-10-16 15:00:00,96.96,97.07,96.77,96.98,29892.0,91.7132,91.8172,91.5334,91.7321,29892.0
2023-10-16 15:30:00,97.01,97.37,96.81,96.86,190447.0,91.7605,92.101,91.5713,91.6186,190447.0
2023-10-17 09:30:00,96.3,97.13,96.3,96.76,16785.0,91.0889,91.874,91.0889,91.524,16785.0
2023-10-17 10:00:00,96.76,97.43,96.41,97.27,17381.0,91.524,92.1577,91.1929,92.0064,17381.0
2023-10-17 10:30:00,97.27,97.27,96.99,97.16,13599.0,92.0064,92.0064,91.7415,91.9023,13599.0
2023-10-17 11:00:00,97.18,97.3,97.02,97.21,9438.0,91.9213,92.0348,91.7699,91.9496,9438.0
2023-10-17 11:30:00,97.22,97.66,97.18,97.6,8446.0,91.9591,92.3753,91.9213,92.3185,8446.0
2023-10-17 12:00:00,97.65,97.94,97.62,97.7,20685.0,92.3658,92.6401,92.3374,92.4131,20685.0
2023-10-17 12:30:00,97.68,97.7,96.9,97.02,27303.0,92.3942,92.4131,91.6564,91.7699,27303.0
2023-10-17 13:00:00,97.01,97.12,96.79,97.01,36757.0,91.7605,91.8645,91.5524,91.7605,36757.0
2023-10-17 13:30:00,97.01,97.06,96.81,96.98,24972.0,91.7605,91.8078,91.5713,91.7321,24972.0
2023-10-17 14:00:00,96.97,97.02,96.77,96.86,27785.0,91.7226,91.7699,91.5334,91.6186,27785.0
2023-10-17 14:30:00,96.86,96.96,96.65,96.87,28194.0,91.6186,91.7132,91.4199,91.628,28194.0
2023-10-17 15:00:00,96.85,97.3,96.78,97.28,39661.0,91.6091,92.0348,91.5429,92.0158,39661.0
2023-10-17 15:30:00,97.29,97.62,97.09,97.56,158787.0,92.0253,92.3374,91.8361,92.2807,158787.0
2023-10-18 09:30:00,97.12,97.23,96.33,96.43,26684.0,91.8645,91.9686,91.1173,91.2118,26684.0
2023-10-18 10:00:00,96.33,96.66,95.91,96.12,12250.0,91.1173,91.4294,90.72,90.9186,12250.0
2023-10-18 10:30:00,96.13,96.51,96.12,96.36,11274.0,90.9281,91.2875,90.9186,91.1456,11274.0
2023-10-18 11:00:00,96.43,96.51,96.15,96.23,11558.0,91.2118,91.2875,90.947,91.0227,11558.0
2023-10-18 11:30:00,96.16,96.16,95.65,95.86,18047.0,90.9565,90.9565,90.4741,90.6727,18047.0
2023-10-18 12:00:00,95.85,96.22,95.85,96.04,32977.0,90.6632,91.0132,90.6632,90.8429,32977.0
2023-10-18 12:30:00,96.04,96.13,95.94,96.07,35818.0,90.8429,90.9281,90.7484,90.8713,35818.0
2023-10-18 13:00:00,96.09,96.55,96.08,96.17,21825.0,90.8902,91.3254,90.8808,90.9659,21825.0
2023-10-18 13:30:00,96.17,96.43,95.86,96.43,20887.0,90.9659,91.2118,90.6727,91.2118,20887.0
2023-10-18 14:00:00,96.45,96.62,96.16,96.2,19651.0,91.2308,91.3916,90.9565,90.9943,19651.0
2023-10-18 14:30:00,96.25,96.38,96.11,96.19,51034.0,91.0416,91.1646,90.9092,90.9848,51034.0
2023-10-18 15:00:00,96.18,96.39,96.11,96.3,94899.0,90.9754,91.174,90.9092,91.0889,94899.0
2023-10-18 15:30:00,96.32,96.4,95.18,95.33,200787.0,91.1078,91.1835,90.0295,90.1714,200787.0
2023-10-19 09:30:00,94.49,95.72,94.49,95.52,35621.0,89.3768,90.5403,89.3768,90.3511,35621.0
2023-10-19 10:00:00,95.52,95.6,95.14,95.14,19411.0,90.3511,90.4268,89.9917,89.9917,19411.0
2023-10-19 10:30:00,95.02,95.09,94.67,94.67,7275.0,89.8781,89.9444,89.5471,89.5471,7275.0
2023-10-19 11:00:00,94.67,95.22,94.67,95.14,19781.0,89.5471,90.0673,89.5471,89.9917,19781.0
2023-10-19 11:30:00,95.16,95.61,95.08,95.25,12306.0,90.0106,90.4362,89.9349,90.0957,12306.0
2023-10-19 12:00:00,95.21,96.12,95.04,95.29,33354.0,90.0579,90.9186,89.8971,90.1335,33354.0
2023-10-19 12:30:00,95.33,95.69,94.91,95.64,29014.0,90.1714,90.5119,89.7741,90.4646,29014.0
2023-10-19 13:00:00,95.67,95.92,95.41,95.62,19590.0,90.493,90.7294,90.247,90.4457,19590.0
2023-10-19 13:30:00,95.65,95.79,95.23,95.31,10595.0,90.4741,90.6065,90.0768,90.1525,10595.0
2023-10-19 14:00:00,95.34,95.46,95.05,95.17,16572.0,90.1808,90.2943,89.9065,90.02,16572.0
2023-10-19 14:30:00,95.1,95.11,94.61,94.63,13830.0,89.9538,89.9633,89.4903,89.5092,13830.0
2023-10-19 15:00:00,94.64,94.76,94.26,94.35,37171.0,89.5187,89.6322,89.1593,89.2444,37171.0
2023-10-19 15:30:00,94.44,94.59,93.97,94.0,129596.0,89.3295,89.4714,88.885,88.9133,129596.0
2023-10-20 09:30:00,94.46,94.73,94.05,94.14,48892.0,89.3484,89.6038,88.9606,89.0458,48892.0
2023-10-20 10:00:00,94.14,94.14,93.63,93.82,23119.0,89.0458,89.0458,88.5634,88.7431,23119.0
2023-10-20 10:30:00,93.82,94.17,93.68,94.05,15486.0,88.7431,89.0741,88.6107,88.9606,15486.0
2023-10-20 11:00:00,94.05,94.15,93.45,93.58,24121.0,88.9606,89.0552,88.3931,88.5161,24121.0
2023-10-20 11:30:00,93.42,93.81,93.41,93.81,14615.0,88.3647,88.7336,88.3553,88.7336,14615.0
2023-10-20 12:00:00,93.72,93.92,93.48,93.73,13139.0,88.6485,88.8377,88.4215,88.658,13139.0
2023-10-20 12:30:00,93.78,93.87,93.58,93.72,4468.0,88.7052,88.7904,88.5161,88.6485,4468.0
2023-10-20 13:00:00,93.71,93.88,93.46,93.73,17101.0,88.639,88.7998,88.4026,88.658,17101.0
2023-10-20 13:30:00,93.66,93.77,93.52,93.68,9913.0,88.5917,88.6958,88.4593,88.6107,9913.0
2023-10-20 14:00:00,93.77,93.77,93.53,93.64,9334.0,88.6958,88.6958,88.4688,88.5728,9334.0
2023-10-20 14:30:00,93.62,93.86,93.44,93.44,32998.0,88.5539,88.7809,88.3836,88.3836,32998.0
2023-10-20 15:00:00,93.42,93.64,93.19,93.55,49719.0,88.3647,88.5728,88.1472,88.4877,49719.0
2023-10-20 15:30:00,93.52,93.56,92.76,92.86,108255.0,88.4593,88.4971,87.7404,87.835,108255.0
2023-10-23 09:30:00,92.07,92.62,91.4,92.43,34482.0,87.0878,87.608,86.454,87.4283,34482.0
2023-10-23 10:00:00,92.4,92.94,92.13,92.13,19431.0,87.3999,87.9107,87.1445,87.1445,19431.0
2023-10-23 10:30:00,92.08,92.33,92.0,92.05,23883.0,87.0972,87.3337,87.0216,87.0689,23883.0
2023-10-23 11:00:00,92.0,92.35,91.91,92.29,30901.0,87.0216,87.3526,86.9364,87.2959,30901.0
2023-10-23 11:30:00,92.36,92.69,92.36,92.64,14723.0,87.3621,87.6742,87.3621,87.6269,14723.0
2023-10-23 12:00:00,92.65,92.72,92.28,92.58,35115.0,87.6364,87.7026,87.2864,87.5702,35115.0
2023-10-23 12:30:00,92.43,92.83,92.41,92.81,23501.0,87.4283,87.8067,87.4094,87.7877,23501.0
2023-10-23 13:00:00,92.81,92.87,92.36,92.37,24468.0,87.7877,87.8445,87.3621,87.3715,24468.0
2023-10-23 13:30:00,92.42,92.7,92.13,92.28,35561.0,87.4188,87.6837,87.1445,87.2864,35561.0
2023-10-23 14:00:00,92.21,92.37,92.03,92.2,38506.0,87.2202,87.3715,87.0499,87.2107,38506.0
2023-10-23 14:30:00,92.23,92.55,92.21,92.24,22864.0,87.2391,87.5418,87.2202,87.2486,22864.0
2023-10-23 15:00:00,92.31,92.31,91.75,91.82,78298.0,87.3148,87.3148,86.7851,86.8513,78298.0
2023-10-23 15:30:00,91.79,92.05,91.62,91.83,177433.0,86.8229,87.0689,86.6621,86.8608,177433.0
2023-10-24 09:30:00,92.0,93.0,92.0,92.98,26286.0,87.0216,87.9675,87.0216,87.9485,26286.0
2023-10-24 10:00:00,93.04,93.06,92.63,93.05,14519.0,88.0053,88.0242,87.6175,88.0147,14519.0
2023-10-24 10:30:00,93.0,93.13,92.71,92.9,19111.0,87.9675,88.0904,87.6931,87.8729,19111.0
2023-10-24 11:00:00,92.88,92.88,92.07,92.61,24715.0,87.8539,87.8539,87.0878,87.5986,24715.0
2023-10-24 11:30:00,92.59,92.92,92.46,92.65,25076.0,87.5796,87.8918,87.4567,87.6364,25076.0
2023-10-24 12:00:00,92.64,92.81,92.51,92.6,33030.0,87.6269,87.7877,87.504,87.5891,33030.0
2023-10-24 12:30:00,92.59,92.91,92.56,92.73,24853.0,87.5796,87.8823,87.5513,87.7121,24853.0
2023-10-24 13:00:00,92.68,92.86,92.49,92.86,22260.0,87.6648,87.835,87.4851,87.835,22260.0
2023-10-24 13:30:00,92.87,93.05,92.81,92.94,21663.0,87.8445,88.0147,87.7877,87.9107,21663.0
2023-10-24 14:00:00,92.94,93.19,92.88,93.03,12627.0,87.9107,88.1472,87.8539,87.9958,12627.0
2023-10-24 14:30:00,93.07,93.38,93.07,93.27,13903.0,88.0337,88.3269,88.0337,88.2228,13903.0
2023-10-24 15:00:00,93.31,93.53,93.3,93.48,31919.0,88.2607,88.4688,88.2512,88.4215,31919.0
2023-10-24 15:30:00,93.48,93.75,93.39,93.69,171422.0,88.4215,88.6769,88.3363,88.6201,171422.0
2023-10-25 09:30:00,93.0,93.53,92.86,93.04,28974.0,87.9675,88.4688,87.835,88.0053,28974.0
2023-10-25 10:00:00,93.0,93.22,92.41,92.58,42554.0,87.9675,88.1755,87.4094,87.5702,42554.0
2023-10-25 10:30:00,92.65,93.05,92.57,93.01,26976.0,87.6364,88.0147,87.5607,87.9769,26976.0
2023-10-25 11:00:00,92.98,93.4,92.81,93.01,33606.0,87.9485,88.3458,87.7877,87.9769,33606.0
2023-10-25 11:30:00,92.98,93.0,92.63,92.84,19534.0,87.9485,87.9675,87.6175,87.8161,19534.0
2023-10-25 12:00:00,92.86,92.89,92.18,92.28,17000.0,87.835,87.8634,87.1918,87.2864,17000.0
2023-10-25 12:30:00,92.33,92.48,92.16,92.17,26289.0,87.3337,87.4756,87.1729,87.1824,26289.0
2023-10-25 13:00:00,92.2,92.4,92.07,92.28,24565.0,87.2107,87.3999,87.0878,87.2864,24565.0
2023-10-25 13:30:00,92.22,92.54,92.14,92.42,27458.0,87.2297,87.5323,87.154,87.4188,27458.0
2023-10-25 14:00:00,92.4,92.56,92.27,92.35,30933.0,87.3999,87.5513,87.277,87.3526,30933.0
2023-10-25 14:30:00,92.29,92.3,91.87,91.87,12949.0,87.2959,87.3053,86.8986,86.8986,12949.0
2023-10-25 15:00:00,91.87,91.98,91.7,91.7,21760.0,86.8986,87.0026,86.7378,86.7378,21760.0
2023-10-25 15:30:00,91.7,91.85,91.44,91.47,61470.0,86.7378,86.8797,86.4919,86.5202,61470.0
2023-10-26 09:30:00,91.92,92.27,91.62,92.06,34219.0,86.9459,87.277,86.6621,87.0783,34219.0
2023-10-26 10:00:00,92.15,92.2,91.74,91.93,25674.0,87.1634,87.2107,86.7756,86.9554,25674.0
2023-10-26 10:30:00,91.88,91.88,90.97,90.97,68699.0,86.9081,86.9081,86.0473,86.0473,68699.0
2023-10-26 11:00:00,91.01,91.18,90.19,90.43,112316.0,86.0851,86.2459,85.3095,85.5365,112316.0
2023-10-26 11:30:00,90.41,90.7,90.2,90.26,50912.0,85.5176,85.7919,85.319,85.3757,50912.0
2023-10-26 12:00:00,90.17,90.21,89.34,89.53,49764.0,85.2906,85.3284,84.5055,84.6852,49764.0
2023-10-26 12:30:00,89.56,89.76,89.42,89.56,31961.0,84.7136,84.9028,84.5812,84.7136,31961.0
2023-10-26 13:00:00,89.56,89.82,89.44,89.48,48210.0,84.7136,84.9595,84.6001,84.6379,48210.0
2023-10-26 13:30:00,89.43,89.95,89.42,89.78,31282.0,84.5906,85.0825,84.5812,84.9217,31282.0
2023-10-26 14:00:00,89.76,89.84,89.58,89.58,20514.0,84.9028,84.9785,84.7325,84.7325,20514.0
2023-10-26 14:30:00,89.56,89.97,89.56,89.9,43175.0,84.7136,85.1014,84.7136,85.0352,43175.0
2023-10-26 15:00:00,89.9,90.06,89.79,89.79,46488.0,85.0352,85.1865,84.9312,84.9312,46488.0
2023-10-26 15:30:00,89.8,89.89,89.51,89.84,166335.0,84.9406,85.0257,84.6663,84.9785,166335.0
2023-10-27 09:30:00,89.0,89.0,83.39,86.18,288262.0,84.1839,84.1839,78.8775,81.5165,288262.0
2023-10-27 10:00:00,86.19,86.42,85.45,85.59,174793.0,81.526,81.7435,80.826,80.9584,174793.0
2023-10-27 10:30:00,85.61,86.5,85.06,86.5,118515.0,80.9774,81.8192,80.4571,81.8192,118515.0
2023-10-27 11:00:00,86.52,87.16,85.77,86.11,149274.0,81.8381,82.4435,81.1287,81.4503,149274.0
2023-10-27 11:30:00,86.07,86.11,84.95,85.26,230554.0,81.4125,81.4503,80.3531,80.6463,230554.0
2023-10-27 12:00:00,85.3,85.56,85.04,85.25,167743.0,80.6841,80.9301,80.4382,80.6368,167743.0
2023-10-27 12:30:00,85.21,85.24,84.59,84.76,118863.0,80.599,80.6274,80.0125,80.1733,118863.0
2023-10-27 13:00:00,84.75,84.86,84.04,84.42,170940.0,80.1639,80.2679,79.4923,79.8517,170940.0
2023-10-27 13:30:00,84.45,84.64,83.83,84.51,138251.0,79.8801,80.0598,79.2937,79.9369,138251.0
2023-10-27 14:00:00,84.6,85.01,84.49,84.78,66384.0,80.022,80.4098,79.918,80.1923,66384.0
2023-10-27 14:30:00,84.78,84.91,84.46,84.49,112538.0,80.1923,80.3152,79.8896,79.918,112538.0
2023-10-27 15:00:00,84.54,84.81,84.34,84.54,124198.0,79.9653,80.2206,79.7761,79.9653,124198.0
2023-10-27 15:30:00,84.54,84.78,83.84,83.98,548041.0,79.9653,80.1923,79.3031,79.4356,548041.0
2023-10-30 09:30:00,84.85,85.71,84.53,84.76,40804.0,80.2585,81.0719,79.9558,80.1733,40804.0
2023-10-30 10:00:00,84.84,84.87,83.92,84.2,61514.0,80.249,80.2774,79.3788,79.6437,61514.0
2023-10-30 10:30:00,84.11,84.18,83.66,83.8,38541.0,79.5585,79.6247,79.1329,79.2653,38541.0
2023-10-30 11:00:00,83.82,83.86,82.81,83.23,68297.0,79.2842,79.322,78.3289,78.7261,68297.0
2023-10-30 11:30:00,83.13,83.26,82.9,83.18,28893.0,78.6316,78.7545,78.414,78.6788,28893.0
2023-10-30 12:00:00,83.18,83.22,82.81,83.12,28798.0,78.6788,78.7167,78.3289,78.6221,28798.0
2023-10-30 12:30:00,83.12,83.17,82.89,82.92,31761.0,78.6221,78.6694,78.4045,78.4329,31761.0
2023-10-30 13:00:00,82.89,83.68,82.89,83.68,50612.0,78.4045,79.1518,78.4045,79.1518,50612.0
2023-10-30 13:30:00,83.65,83.89,83.43,83.72,46120.0,79.1234,79.3504,78.9153,79.1896,46120.0
2023-10-30 14:00:00,83.77,83.77,83.42,83.55,30573.0,79.2369,79.2369,78.9059,79.0288,30573.0
2023-10-30 14:30:00,83.54,83.74,83.52,83.61,34836.0,79.0194,79.2085,79.0004,79.0856,34836.0
2023-10-30 15:00:00,83.63,83.69,83.25,83.58,102096.0,79.1045,79.1612,78.7451,79.0572,102096.0
2023-10-30 15:30:00,83.59,83.93,83.46,83.93,219431.0,79.0667,79.3883,78.9437,79.3883,219431.0
2023-10-31 09:30:00,83.11,83.75,82.89,82.97,71967.0,78.6126,79.218,78.4045,78.4802,71967.0
2023-10-31 10:00:00,82.96,83.37,82.9,83.26,39376.0,78.4708,78.8586,78.414,78.7545,39376.0
2023-10-31 10:30:00,83.29,84.03,83.26,84.03,47137.0,78.7829,79.4829,78.7545,79.4829,47137.0
2023-10-31 11:00:00,84.09,84.84,84.04,84.53,36456.0,79.5396,80.249,79.4923,79.9558,36456.0
2023-10-31 11:30:00,84.59,84.76,84.36,84.6,57757.0,80.0125,80.1733,79.795,80.022,57757.0
2023-10-31 12:00:00,84.61,84.77,84.16,84.37,21169.0,80.0315,80.1828,79.6058,79.8045,21169.0
2023-10-31 12:30:00,84.38,84.72,84.38,84.72,20270.0,79.8139,80.1355,79.8139,80.1355,20270.0
2023-10-31 13:00:00,84.76,84.95,84.63,84.67,18259.0,80.1733,80.3531,80.0504,80.0882,18259.0
2023-10-31 13:30:00,84.71,84.83,84.55,84.58,36514.0,80.1261,80.2396,79.9747,80.0031,36514.0
2023-10-31 14:00:00,84.61,84.65,84.31,84.46,20362.0,80.0315,80.0693,79.7477,79.8896,20362.0
2023-10-31 14:30:00,84.48,84.81,84.34,84.73,20564.0,79.9085,80.2206,79.7761,80.145,20564.0
2023-10-31 15:00:00,84.73,84.86,84.63,84.78,27944.0,80.145,80.2679,80.0504,80.1923,27944.0
2023-10-31 15:30:00,84.79,84.93,84.62,84.88,107326.0,80.2017,80.3341,80.0409,80.2869,107326.0
2023-11-01 09:30:00,84.7,84.7,83.36,83.86,22689.0,80.1166,80.1166,78.8491,79.322,22689.0
2023-11-01 10:00:00,84.02,84.37,83.6,83.85,28212.0,79.4734,79.8045,79.0761,79.3126,28212.0
2023-11-01 10:30:00,83.9,84.06,83.63,83.86,24792.0,79.3599,79.5112,79.1045,79.322,24792.0
2023-11-01 11:00:00,83.67,83.74,83.35,83.48,39958.0,79.1423,79.2085,78.8396,78.9626,39958.0
2023-11-01 11:30:00,83.59,84.49,83.59,84.22,33642.0,79.0667,79.918,79.0667,79.6626,33642.0
2023-11-01 12:00:00,84.19,84.71,84.17,84.7,43612.0,79.6342,80.1261,79.6153,80.1166,43612.0
2023-11-01 12:30:00,84.72,84.93,84.2,84.32,52777.0,80.1355,80.3341,79.6437,79.7572,52777.0
2023-11-01 13:00:00,84.26,84.33,83.42,83.55,23317.0,79.7004,79.7666,78.9059,79.0288,23317.0
2023-11-01 13:30:00,83.54,83.72,83.49,83.64,17364.0,79.0194,79.1896,78.9721,79.114,17364.0
2023-11-01 14:00:00,83.71,84.05,83.46,84.0,36002.0,79.1802,79.5018,78.9437,79.4545,36002.0
2023-11-01 14:30:00,84.0,84.54,83.5,84.4,59017.0,79.4545,79.9653,78.9815,79.8328,59017.0
2023-11-01 15:00:00,84.42,85.07,84.41,84.91,56946.0,79.8517,80.4666,79.8423,80.3152,56946.0
2023-11-01 15:30:00,84.91,85.01,84.5,84.67,176139.0,80.3152,80.4098,79.9274,80.0882,176139.0
2023-11-02 09:30:00,86.52,87.15,86.12,86.9,47870.0,81.8381,82.434,81.4598,82.1975,47870.0
2023-11-02 10:00:00,87.0,87.1,86.46,87.02,27065.0,82.2921,82.3867,81.7814,82.3111,27065.0
2023-11-02 10:30:00,87.05,87.34,86.98,87.29,21181.0,82.3394,82.6137,82.2732,82.5664,21181.0
2023-11-02 11:00:00,87.29,87.73,87.28,87.73,19378.0,82.5664,82.9826,82.557,82.9826,19378.0
2023-11-02 11:30:00,87.69,87.71,87.38,87.61,17277.0,82.9448,82.9637,82.6516,82.8691,17277.0
2023-11-02 12:00:00,87.58,87.63,87.24,87.3,16603.0,82.8407,82.888,82.5191,82.5759,16603.0
2023-11-02 12:30:00,87.35,87.82,87.3,87.67,23078.0,82.6232,83.0678,82.5759,82.9259,23078.0
2023-11-02 13:00:00,87.66,87.74,87.46,87.5,35122.0,82.9164,82.9921,82.7272,82.7651,35122.0
2023-11-02 13:30:00,87.53,87.71,87.5,87.68,24580.0,82.7935,82.9637,82.7651,82.9353,24580.0
2023-11-02 14:00:00,87.68,87.69,87.47,87.57,35206.0,82.9353,82.9448,82.7367,82.8313,35206.0
2023-11-02 14:30:00,87.54,87.57,87.38,87.45,31212.0,82.8029,82.8313,82.6516,82.7178,31212.0
2023-11-02 15:00:00,87.46,87.55,87.34,87.45,36081.0,82.7272,82.8124,82.6137,82.7178,36081.0
2023-11-02 15:30:00,87.49,87.79,87.42,87.6,131104.0,82.7556,83.0394,82.6894,82.8597,131104.0
2023-11-03 09:30:00,88.88,90.5,88.82,90.5,74081.0,84.0704,85.6027,84.0136,85.6027,74081.0
2023-11-03 10:00:00,90.42,90.83,90.18,90.27,45344.0,85.5271,85.9149,85.3001,85.3852,45344.0
2023-11-03 10:30:00,90.25,90.62,90.21,90.58,43695.0,85.3663,85.7162,85.3284,85.6784,43695.0
2023-11-03 11:00:00,90.6,91.16,90.46,91.06,35844.0,85.6973,86.227,85.5649,86.1324,35844.0
2023-11-03 11:30:00,91.09,91.92,91.09,91.83,49339.0,86.1608,86.9459,86.1608,86.8608,49339.0
2023-11-03 12:00:00,91.79,92.45,91.79,92.38,65289.0,86.8229,87.4472,86.8229,87.381,65289.0
2023-11-03 12:30:00,92.41,92.49,91.81,91.81,32102.0,87.4094,87.4851,86.8418,86.8418,32102.0
2023-11-03 13:00:00,91.84,91.87,91.46,91.55,37860.0,86.8702,86.8986,86.5108,86.5959,37860.0
2023-11-03 13:30:00,91.55,91.78,91.42,91.67,45865.0,86.5959,86.8135,86.473,86.7094,45865.0
2023-11-03 14:00:00,91.68,91.8,91.19,91.24,35644.0,86.7189,86.8324,86.2554,86.3027,35644.0
2023-11-03 14:30:00,91.26,91.48,91.19,91.34,41886.0,86.3216,86.5297,86.2554,86.3973,41886.0
2023-11-03 15:00:00,91.35,91.41,90.98,91.09,44349.0,86.4067,86.4635,86.0568,86.1608,44349.0
2023-11-03 15:30:00,91.03,91.37,90.55,90.56,198494.0,86.1041,86.4257,85.65,85.6595,198494.0
2023-11-06 09:30:00,89.86,90.0,88.79,89.06,50660.0,84.9974,85.1298,83.9853,84.2407,50660.0
2023-11-06 10:00:00,89.12,89.21,88.67,88.78,34673.0,84.2974,84.3825,83.8718,83.9758,34673.0
2023-11-06 10:30:00,88.8,89.01,88.59,88.87,28677.0,83.9947,84.1934,83.7961,84.0609,28677.0
2023-11-06 11:00:00,88.87,88.91,88.31,88.31,26801.0,84.0609,84.0988,83.5312,83.5312,26801.0
2023-11-06 11:30:00,88.33,88.35,87.96,88.31,24044.0,83.5502,83.5691,83.2002,83.5312,24044.0
2023-11-06 12:00:00,88.36,88.42,87.97,87.98,21930.0,83.5785,83.6353,83.2096,83.2191,21930.0
2023-11-06 12:30:00,88.01,88.28,87.95,88.17,15379.0,83.2475,83.5029,83.1907,83.3988,15379.0
2023-11-06 13:00:00,88.21,88.21,87.83,87.94,18119.0,83.4367,83.4367,83.0772,83.1813,18119.0
2023-11-06 13:30:00,87.89,87.92,87.6,87.71,19797.0,83.134,83.1623,82.8597,82.9637,19797.0
2023-11-06 14:00:00,87.76,88.03,87.73,87.99,18665.0,83.011,83.2664,82.9826,83.2286,18665.0
2023-11-06 14:30:00,87.99,88.06,87.79,87.99,14767.0,83.2286,83.2948,83.0394,83.2286,14767.0
2023-11-06 15:00:00,88.02,88.14,87.73,87.89,25324.0,83.2569,83.3704,82.9826,83.134,25324.0
2023-11-06 15:30:00,87.85,88.13,87.7,88.01,103497.0,83.0961,83.361,82.9543,83.2475,103497.0
2023-11-07 09:30:00,88.03,88.03,87.05,87.13,14914.0,83.2664,83.2664,82.3394,82.4151,14914.0
2023-11-07 10:00:00,87.19,87.51,87.15,87.28,9686.0,82.4719,82.7745,82.434,82.557,9686.0
2023-11-07 10:30:00,87.35,87.4,87.01,87.15,20708.0,82.6232,82.6705,82.3016,82.434,20708.0
2023-11-07 11:00:00,87.17,87.19,86.79,86.79,17064.0,82.4529,82.4719,82.0935,82.0935,17064.0
2023-11-07 11:30:00,86.8,87.15,86.79,87.09,6695.0,82.103,82.434,82.0935,82.3773,6695.0
2023-11-07 12:00:00,87.07,87.08,86.82,86.84,8488.0,82.3583,82.3678,82.1219,82.1408,8488.0
2023-11-07 12:30:00,86.84,86.95,86.71,86.82,11058.0,82.1408,82.2448,82.0178,82.1219,11058.0
2023-11-07 13:00:00,86.97,87.0,86.66,86.73,19353.0,82.2638,82.2921,81.9705,82.0367,19353.0
2023-11-07 13:30:00,86.75,86.88,86.56,86.7,22928.0,82.0557,82.1786,81.8759,82.0084,22928.0
2023-11-07 14:00:00,86.74,86.83,86.4,86.47,33062.0,82.0462,82.1313,81.7246,81.7908,33062.0
2023-11-07 14:30:00,86.46,86.53,86.3,86.3,26916.0,81.7814,81.8476,81.63,81.63,26916.0
2023-11-07 15:00:00,86.35,86.7,86.25,86.64,26548.0,81.6773,82.0084,81.5827,81.9516,26548.0
2023-11-07 15:30:00,86.67,86.74,86.43,86.68,75933.0,81.98,82.0462,81.753,81.9895,75933.0
2023-11-08 09:30:00,87.11,87.65,86.89,87.4,12993.0,82.3962,82.907,82.1881,82.6705,12993.0
2023-11-08 10:00:00,87.37,87.79,87.32,87.75,12500.0,82.6421,83.0394,82.5948,83.0015,12500.0
2023-11-08 10:30:00,87.7,87.85,87.59,87.74,18923.0,82.9543,83.0961,82.8502,82.9921,18923.0
2023-11-08 11:00:00,87.74,87.85,87.18,87.18,30324.0,82.9921,83.0961,82.4624,82.4624,30324.0
2023-11-08 11:30:00,87.16,87.4,87.11,87.11,17951.0,82.4435,82.6705,82.3962,82.3962,17951.0
2023-11-08 12:00:00,87.09,87.2,86.9,86.97,17323.0,82.3773,82.4813,82.1975,82.2638,17323.0
2023-11-08 12:30:00,87.0,87.13,86.83,87.01,15117.0,82.2921,82.4151,82.1313,82.3016,15117.0
2023-11-08 13:00:00,86.94,87.32,86.88,87.32,20321.0,82.2354,82.5948,82.1786,82.5948,20321.0
2023-11-08 13:30:00,87.32,87.59,87.32,87.4,4940.0,82.5948,82.8502,82.5948,82.6705,4940.0
2023-11-08 14:00:00,87.42,87.88,87.38,87.81,27461.0,82.6894,83.1245,82.6516,83.0583,27461.0
2023-11-08 14:30:00,87.84,87.98,87.74,87.74,6562.0,83.0867,83.2191,82.9921,82.9921,6562.0
2023-11-08 15:00:00,87.69,87.74,87.59,87.64,8835.0,82.9448,82.9921,82.8502,82.8975,8835.0
2023-11-08 15:30:00,87.6,88.18,87.54,87.89,42551.0,82.8597,83.4083,82.8029,83.134,42551.0
2023-11-09 09:30:00,88.15,88.15,87.55,87.64,11566.0,83.3799,83.3799,82.8124,82.8975,11566.0
2023-11-09 10:00:00,87.65,87.78,86.69,86.95,16912.0,82.907,83.0299,81.9989,82.2448,16912.0
2023-11-09 10:30:00,87.13,87.45,87.12,87.22,30579.0,82.4151,82.7178,82.4056,82.5002,30579.0
2023-11-09 11:00:00,87.29,87.65,87.16,87.61,20750.0,82.5664,82.907,82.4435,82.8691,20750.0
2023-11-09 11:30:00,87.58,87.88,87.43,87.78,16781.0,82.8407,83.1245,82.6989,83.0299,16781.0
2023-11-09 12:00:00,87.81,88.14,87.74,88.09,30160.0,83.0583,83.3704,82.9921,83.3232,30160.0
2023-11-09 12:30:00,88.11,88.31,88.04,88.11,60193.0,83.3421,83.5312,83.2759,83.3421,60193.0
2023-11-09 13:00:00,88.07,88.07,87.47,87.65,85031.0,83.3042,83.3042,82.7367,82.907,85031.0
2023-11-09 13:30:00,87.62,87.62,87.11,87.24,30353.0,82.8786,82.8786,82.3962,82.5191,30353.0
2023-11-09 14:00:00,87.21,87.21,86.76,87.02,9585.0,82.4908,82.4908,82.0651,82.3111,9585.0
2023-11-09 14:30:00,87.02,87.1,86.91,87.06,32224.0,82.3111,82.3867,82.207,82.3489,32224.0
2023-11-09 15:00:00,87.02,87.41,86.97,87.06,26293.0,82.3111,82.6799,82.2638,82.3489,26293.0
2023-11-09 15:30:00,87.11,87.29,86.91,87.12,127799.0,82.3962,82.5664,82.207,82.4056,127799.0
2023-11-10 09:30:00,87.91,88.01,86.76,87.28,7043.0,83.1529,83.2475,82.0651,82.557,7043.0
2023-11-10 10:00:00,87.16,87.47,87.08,87.2,9784.0,82.4435,82.7367,82.3678,82.4813,9784.0
2023-11-10 10:30:00,87.14,87.29,87.04,87.11,8062.0,82.4246,82.5664,82.33,82.3962,8062.0
2023-11-10 11:00:00,87.23,87.62,87.19,87.62,11832.0,82.5097,82.8786,82.4719,82.8786,11832.0
2023-11-10 11:30:00,87.56,87.56,87.3,87.36,7206.0,82.8218,82.8218,82.5759,82.6327,7206.0
2023-11-10 12:00:00,87.4,87.76,87.4,87.76,19571.0,82.6705,83.011,82.6705,83.011,19571.0
2023-11-10 12:30:00,87.74,87.88,87.63,87.85,34681.0,82.9921,83.1245,82.888,83.0961,34681.0
2023-11-10 13:00:00,87.85,88.54,87.84,88.3,77045.0,83.0961,83.7488,83.0867,83.5218,77045.0
2023-11-10 13:30:00,88.43,88.7,88.41,88.56,65658.0,83.6448,83.9001,83.6258,83.7677,65658.0
2023-11-10 14:00:00,88.5,88.75,88.5,88.6,127682.0,83.711,83.9474,83.711,83.8056,127682.0
2023-11-10 14:30:00,88.64,88.73,88.36,88.36,23008.0,83.8434,83.9285,83.5785,83.5785,23008.0
2023-11-10 15:00:00,88.38,88.49,88.15,88.48,52058.0,83.5975,83.7015,83.3799,83.692,52058.0
2023-11-10 15:30:00,88.48,88.58,88.3,88.44,117258.0,83.692,83.7866,83.5218,83.6542,117258.0
2023-11-13 09:30:00,87.81,87.81,87.08,87.24,14408.0,83.0583,83.0583,82.3678,82.5191,14408.0
2023-11-13 10:00:00,87.16,87.16,86.36,86.73,12764.0,82.4435,82.4435,81.6868,82.0367,12764.0
2023-11-13 10:30:00,86.69,86.82,86.27,86.51,42284.0,81.9989,82.1219,81.6016,81.8286,42284.0
2023-11-13 11:00:00,86.46,86.76,86.34,86.75,25107.0,81.7814,82.0651,81.6678,82.0557,25107.0
2023-11-13 11:30:00,86.75,86.82,86.55,86.55,13403.0,82.0557,82.1219,81.8665,81.8665,13403.0
2023-11-13 12:00:00,86.58,86.62,86.22,86.27,23412.0,81.8949,81.9327,81.5543,81.6016,23412.0
2023-11-13 12:30:00,86.19,86.2,85.86,85.94,24469.0,81.526,81.5354,81.2138,81.2895,24469.0
2023-11-13 13:00:00,85.94,86.05,85.68,85.98,59427.0,81.2895,81.3935,81.0436,81.3273,59427.0
2023-11-13 13:30:00,85.99,86.22,85.9,86.03,72376.0,81.3368,81.5543,81.2517,81.3746,72376.0
2023-11-13 14:00:00,86.04,86.07,85.56,85.56,17099.0,81.3841,81.4125,80.9301,80.9301,17099.0
2023-11-13 14:30:00,85.57,85.75,85.3,85.3,40136.0,80.9395,81.1098,80.6841,80.6841,40136.0
2023-11-13 15:00:00,85.33,85.95,85.31,85.94,49910.0,80.7125,81.299,80.6936,81.2895,49910.0
2023-11-13 15:30:00,85.92,86.67,85.88,86.66,206624.0,81.2706,81.98,81.2327,81.9705,206624.0
2023-11-14 09:30:00,89.66,90.55,89.0,89.64,137505.0,84.8082,85.65,84.1839,84.7893,137505.0
2023-11-14 10:00:00,89.58,90.72,89.53,90.7,105240.0,84.7325,85.8108,84.6852,85.7919,105240.0
2023-11-14 10:30:00,90.73,91.81,90.64,91.78,85055.0,85.8203,86.8418,85.7352,86.8135,85055.0
2023-11-14 11:00:00,91.83,92.09,91.49,91.97,53732.0,86.8608,87.1067,86.5392,86.9932,53732.0
2023-11-14 11:30:00,91.98,92.06,91.58,91.58,28436.0,87.0026,87.0783,86.6243,86.6243,28436.0
2023-11-14 12:00:00,91.63,91.63,90.49,90.51,69175.0,86.6716,86.6716,85.5933,85.6122,69175.0
2023-11-14 12:30:00,90.56,90.7,90.02,90.04,41456.0,85.6595,85.7919,85.1487,85.1676,41456.0
2023-11-14 13:00:00,90.04,90.27,89.83,90.11,49096.0,85.1676,85.3852,84.969,85.2338,49096.0
2023-11-14 13:30:00,90.15,90.52,90.08,90.38,40825.0,85.2717,85.6217,85.2055,85.4892,40825.0
2023-11-14 14:00:00,90.33,90.37,90.1,90.24,21775.0,85.4419,85.4798,85.2244,85.3568,21775.0
2023-11-14 14:30:00,90.27,90.42,90.06,90.14,30096.0,85.3852,85.5271,85.1865,85.2622,30096.0
2023-11-14 15:00:00,90.17,90.58,89.9,90.55,34154.0,85.2906,85.6784,85.0352,85.65,34154.0
2023-11-14 15:30:00,90.47,90.53,89.84,89.96,107148.0,85.5744,85.6311,84.9785,85.092,107148.0
2023-11-15 09:30:00,89.52,90.51,89.52,90.51,13381.0,84.6758,85.6122,84.6758,85.6122,13381.0
2023-11-15 10:00:00,90.53,90.62,90.16,90.2,144495.0,85.6311,85.7162,85.2811,85.319,144495.0
2023-11-15 10:30:00,90.16,90.24,89.67,89.76,19154.0,85.2811,85.3568,84.8177,84.9028,19154.0
2023-11-15 11:00:00,89.73,90.13,89.45,89.67,29922.0,84.8744,85.2528,84.6096,84.8177,29922.0
2023-11-15 11:30:00,89.72,89.79,89.51,89.68,19816.0,84.8649,84.9312,84.6663,84.8271,19816.0
2023-11-15 12:00:00,89.63,89.7,89.4,89.62,17078.0,84.7798,84.846,84.5623,84.7704,17078.0
2023-11-15 12:30:00,89.65,89.7,89.37,89.51,45755.0,84.7987,84.846,84.5339,84.6663,45755.0
2023-11-15 13:00:00,89.54,89.6,88.98,89.12,16644.0,84.6947,84.7514,84.165,84.2974,16644.0
2023-11-15 13:30:00,89.08,89.4,89.06,89.15,10478.0,84.2596,84.5623,84.2407,84.3258,10478.0
2023-11-15 14:00:00,89.11,89.51,89.11,89.45,496883.0,84.288,84.6663,84.288,84.6096,496883.0
2023-11-15 14:30:00,89.43,89.5,89.03,89.05,16665.0,84.5906,84.6569,84.2123,84.2312,16665.0
2023-11-15 15:00:00,89.04,89.32,89.0,89.32,30865.0,84.2217,84.4866,84.1839,84.4866,30865.0
2023-11-15 15:30:00,89.32,89.32,88.83,88.89,137890.0,84.4866,84.4866,84.0231,84.0799,137890.0
2023-11-16 09:30:00,89.37,89.51,88.51,88.75,98659.0,84.5339,84.6663,83.7204,83.9474,98659.0
2023-11-16 10:00:00,88.7,88.84,88.31,88.48,30836.0,83.9001,84.0326,83.5312,83.692,30836.0
2023-11-16 10:30:00,88.48,88.63,87.98,88.19,58932.0,83.692,83.8339,83.2191,83.4177,58932.0
2023-11-16 11:00:00,88.21,88.83,88.14,88.78,56766.0,83.4367,84.0231,83.3704,83.9758,56766.0
2023-11-16 11:30:00,88.78,88.83,88.38,88.43,36367.0,83.9758,84.0231,83.5975,83.6448,36367.0
2023-11-16 12:00:00,88.42,88.53,88.08,88.15,100976.0,83.6353,83.7393,83.3137,83.3799,100976.0
2023-11-16 12:30:00,88.19,88.3,88.0,88.13,35188.0,83.4177,83.5218,83.238,83.361,35188.0
2023-11-16 13:00:00,88.12,88.21,88.06,88.09,31507.0,83.3515,83.4367,83.2948,83.3232,31507.0
2023-11-16 13:30:00,88.09,88.27,87.99,88.13,39374.0,83.3232,83.4934,83.2286,83.361,39374.0
2023-11-16 14:00:00,88.13,88.24,88.04,88.05,39002.0,83.361,83.465,83.2759,83.2853,39002.0
2023-11-16 14:30:00,88.06,88.28,88.05,88.23,45451.0,83.2948,83.5029,83.2853,83.4556,45451.0
2023-11-16 15:00:00,88.23,88.3,88.05,88.07,67487.0,83.4556,83.5218,83.2853,83.3042,67487.0
2023-11-16 15:30:00,88.04,88.07,87.52,87.56,191333.0,83.2759,83.3042,82.784,82.8218,191333.0
2023-11-17 09:30:00,88.35,88.63,86.78,87.19,67768.0,83.5691,83.8339,82.084,82.4719,67768.0
2023-11-17 10:00:00,87.2,87.83,87.16,87.8,22794.0,82.4813,83.0772,82.4435,83.0488,22794.0
2023-11-17 10:30:00,87.8,87.8,87.45,87.53,24556.0,83.0488,83.0488,82.7178,82.7935,24556.0
2023-11-17 11:00:00,87.54,87.61,86.99,87.0,111111.0,82.8029,82.8691,82.2827,82.2921,111111.0
2023-11-17 11:30:00,87.0,87.3,86.79,87.24,35343.0,82.2921,82.5759,82.0935,82.5191,35343.0
2023-11-17 12:00:00,87.21,87.34,87.1,87.17,30132.0,82.4908,82.6137,82.3867,82.4529,30132.0
2023-11-17 12:30:00,87.16,87.52,87.12,87.4,84114.0,82.4435,82.784,82.4056,82.6705,84114.0
2023-11-17 13:00:00,87.36,87.51,87.24,87.42,14657.0,82.6327,82.7745,82.5191,82.6894,14657.0
2023-11-17 13:30:00,87.38,87.59,87.36,87.41,28573.0,82.6516,82.8502,82.6327,82.6799,28573.0
2023-11-17 14:00:00,87.44,87.48,87.24,87.46,81915.0,82.7083,82.7462,82.5191,82.7272,81915.0
2023-11-17 14:30:00,87.45,87.52,87.23,87.28,34822.0,82.7178,82.784,82.5097,82.557,34822.0
2023-11-17 15:00:00,87.26,87.54,87.25,87.48,41509.0,82.5381,82.8029,82.5286,82.7462,41509.0
2023-11-17 15:30:00,87.5,87.52,87.25,87.35,288038.0,82.7651,82.784,82.5286,82.6232,288038.0
2023-11-20 09:30:00,87.09,87.45,86.49,87.34,27289.0,82.3773,82.7178,81.8097,82.6137,27289.0
2023-11-20 10:00:00,87.43,87.86,87.15,87.52,93033.0,82.6989,83.1056,82.434,82.784,93033.0
2023-11-20 10:30:00,87.52,87.83,87.41,87.75,77990.0,82.784,83.0772,82.6799,83.0015,77990.0
2023-11-20 11:00:00,87.75,88.43,87.64,88.37,68858.0,83.0015,83.6448,82.8975,83.588,68858.0
2023-11-20 11:30:00,88.4,88.55,88.21,88.35,44802.0,83.6164,83.7583,83.4367,83.5691,44802.0
2023-11-20 12:00:00,88.35,88.37,87.83,87.85,72725.0,83.5691,83.588,83.0772,83.0961,72725.0
2023-11-20 12:30:00,87.85,87.98,87.71,87.85,44787.0,83.0961,83.2191,82.9637,83.0961,44787.0
2023-11-20 13:00:00,87.83,88.01,87.63,87.95,145750.0,83.0772,83.2475,82.888,83.1907,145750.0
2023-11-20 13:30:00,87.96,88.59,87.92,88.36,85091.0,83.2002,83.7961,83.1623,83.5785,85091.0
2023-11-20 14:00:00,88.38,88.82,88.38,88.59,58375.0,83.5975,84.0136,83.5975,83.7961,58375.0
2023-11-20 14:30:00,88.57,88.74,88.55,88.73,51535.0,83.7772,83.938,83.7583,83.9285,51535.0
2023-11-20 15:00:00,88.73,88.88,88.54,88.78,131513.0,83.9285,84.0704,83.7488,83.9758,131513.0
2023-11-20 15:30:00,88.78,88.87,88.36,88.61,340367.0,83.9758,84.0609,83.5785,83.815,340367.0
2023-11-21 09:30:00,88.32,88.49,87.78,88.2,108001.0,83.5407,83.7015,83.0299,83.4272,108001.0
2023-11-21 10:00:00,88.16,88.69,88.0,88.41,113478.0,83.3894,83.8907,83.238,83.6258,113478.0
2023-11-21 10:30:00,88.42,88.55,88.1,88.55,111374.0,83.6353,83.7583,83.3326,83.7583,111374.0
2023-11-21 11:00:00,88.5,88.57,87.99,88.05,57612.0,83.711,83.7772,83.2286,83.2853,57612.0
2023-11-21 11:30:00,88.13,88.21,87.81,87.81,19604.0,83.361,83.4367,83.0583,83.0583,19604.0
2023-11-21 12:00:00,87.86,88.03,87.79,87.99,20901.0,83.1056,83.2664,83.0394,83.2286,20901.0
2023-11-21 12:30:00,88.01,88.07,87.95,88.0,19279.0,83.2475,83.3042,83.1907,83.238,19279.0
2023-11-21 13:00:00,87.97,88.11,87.94,88.05,13826.0,83.2096,83.3421,83.1813,83.2853,13826.0
2023-11-21 13:30:00,88.06,88.25,87.98,87.98,22912.0,83.2948,83.4745,83.2191,83.2191,22912.0
2023-11-21 14:00:00,88.01,88.09,87.64,87.77,18815.0,83.2475,83.3232,82.8975,83.0205,18815.0
2023-11-21 14:30:00,87.78,87.78,87.51,87.72,13087.0,83.0299,83.0299,82.7745,82.9732,13087.0
2023-11-21 15:00:00,87.73,87.88,87.7,87.75,29506.0,82.9826,83.1245,82.9543,83.0015,29506.0
2023-11-21 15:30:00,87.74,87.89,87.68,87.74,124849.0,82.9921,83.134,82.9353,82.9921,124849.0
2023-11-22 09:30:00,88.76,88.9,88.0,88.22,16225.0,83.9569,84.0893,83.238,83.4461,16225.0
2023-11-22 10:00:00,88.26,88.38,87.99,88.27,11346.0,83.484,83.5975,83.2286,83.4934,11346.0
2023-11-22 10:30:00,88.28,88.53,88.24,88.38,24771.0,83.5029,83.7393,83.465,83.5975,24771.0
2023-11-22 11:00:00,88.41,88.57,88.24,88.39,26591.0,83.6258,83.7772,83.465,83.6069,26591.0
2023-11-22 11:30:00,88.42,88.69,88.32,88.67,14853.0,83.6353,83.8907,83.5407,83.8718,14853.0
2023-11-22 12:00:00,88.7,88.7,88.39,88.52,15024.0,83.9001,83.9001,83.6069,83.7299,15024.0
2023-11-22 12:30:00,88.52,88.52,88.18,88.23,7375.0,83.7299,83.7299,83.4083,83.4556,7375.0
2023-11-22 13:00:00,88.26,88.27,88.0,88.03,7688.0,83.484,83.4934,83.238,83.2664,7688.0
2023-11-22 13:30:00,88.06,88.09,87.9,88.03,7853.0,83.2948,83.3232,83.1434,83.2664,7853.0
2023-11-22 14:00:00,88.03,88.25,88.03,88.2,11180.0,83.2664,83.4745,83.2664,83.4272,11180.0
2023-11-22 14:30:00,88.2,88.26,87.97,88.2,15761.0,83.4272,83.484,83.2096,83.4272,15761.0
2023-11-22 15:00:00,88.17,88.44,88.17,88.43,27260.0,83.3988,83.6542,83.3988,83.6448,27260.0
2023-11-22 15:30:00,88.4,88.54,88.32,88.44,77743.0,83.6164,83.7488,83.5407,83.6542,77743.0
2023-11-24 09:30:00,88.0,88.7,87.97,88.53,14875.0,83.238,83.9001,83.2096,83.7393,14875.0
2023-11-24 10:00:00,88.59,88.7,88.28,88.38,16139.0,83.7961,83.9001,83.5029,83.5975,16139.0
2023-11-24 10:30:00,88.5,88.65,88.24,88.33,15502.0,83.711,83.8528,83.465,83.5502,15502.0
2023-11-24 11:00:00,88.29,88.5,88.16,88.31,7275.0,83.5123,83.711,83.3894,83.5312,7275.0
2023-11-24 11:30:00,88.33,88.48,88.27,88.46,2630.0,83.5502,83.692,83.4934,83.6731,2630.0
2023-11-24 12:00:00,88.45,88.63,88.38,88.55,11338.0,83.6637,83.8339,83.5975,83.7583,11338.0
2023-11-24 12:30:00,88.54,88.75,88.42,88.75,16710.0,83.7488,83.9474,83.6353,83.9474,16710.0
2023-11-27 09:30:00,88.67,88.67,88.11,88.32,20120.0,83.8718,83.8718,83.3421,83.5407,20120.0
2023-11-27 10:00:00,88.28,88.62,88.27,88.51,23945.0,83.5029,83.8245,83.4934,83.7204,23945.0
2023-11-27 10:30:00,88.56,88.62,88.35,88.39,9900.0,83.7677,83.8245,83.5691,83.6069,9900.0
2023-11-27 11:00:00,88.44,88.67,88.37,88.67,6675.0,83.6542,83.8718,83.588,83.8718,6675.0
2023-11-27 11:30:00,88.66,88.66,88.46,88.52,11719.0,83.8623,83.8623,83.6731,83.7299,11719.0
2023-11-27 12:00:00,88.45,88.48,88.28,88.45,61276.0,83.6637,83.692,83.5029,83.6637,61276.0
2023-11-27 12:30:00,88.46,88.51,88.29,88.44,19554.0,83.6731,83.7204,83.5123,83.6542,19554.0
2023-11-27 13:00:00,88.42,88.54,88.33,88.37,16231.0,83.6353,83.7488,83.5502,83.588,16231.0
2023-11-27 13:30:00,88.38,88.8,88.32,88.73,68596.0,83.5975,83.9947,83.5407,83.9285,68596.0
2023-11-27 14:00:00,88.76,89.16,88.76,89.11,33359.0,83.9569,84.3352,83.9569,84.288,33359.0
2023-11-27 14:30:00,89.11,89.11,88.76,88.79,20899.0,84.288,84.288,83.9569,83.9853,20899.0
2023-11-27 15:00:00,88.78,88.86,88.53,88.55,28928.0,83.9758,84.0515,83.7393,83.7583,28928.0
2023-11-27 15:30:00,88.49,88.74,88.3,88.34,132940.0,83.7015,83.938,83.5218,83.5596,132940.0
2023-11-28 09:30:00,88.1,88.18,87.6,88.13,30516.0,83.3326,83.4083,82.8597,83.361,30516.0
2023-11-28 10:00:00,88.21,88.65,88.1,88.52,18073.0,83.4367,83.8528,83.3326,83.7299,18073.0
2023-11-28 10:30:00,88.56,89.02,88.38,88.98,23078.0,83.7677,84.2028,83.5975,84.165,23078.0
2023-11-28 11:00:00,89.03,89.47,88.97,89.33,30819.0,84.2123,84.6285,84.1555,84.496,30819.0
2023-11-28 11:30:00,89.37,89.47,89.16,89.38,20026.0,84.5339,84.6285,84.3352,84.5433,20026.0
2023-11-28 12:00:00,89.35,89.45,89.31,89.45,25528.0,84.515,84.6096,84.4771,84.6096,25528.0
2023-11-28 12:30:00,89.42,89.69,89.32,89.57,36300.0,84.5812,84.8366,84.4866,84.7231,36300.0
2023-11-28 13:00:00,89.57,89.57,89.19,89.47,54380.0,84.7231,84.7231,84.3636,84.6285,54380.0
2023-11-28 13:30:00,89.49,89.55,89.35,89.47,87037.0,84.6474,84.7041,84.515,84.6285,87037.0
2023-11-28 14:00:00,89.46,89.64,89.27,89.31,83118.0,84.619,84.7893,84.4393,84.4771,83118.0
2023-11-28 14:30:00,89.34,89.46,89.18,89.41,84697.0,84.5055,84.619,84.3542,84.5717,84697.0
2023-11-28 15:00:00,89.44,89.65,89.41,89.44,91567.0,84.6001,84.7987,84.5717,84.6001,91567.0
2023-11-28 15:30:00,89.44,89.57,89.28,89.39,249766.0,84.6001,84.7231,84.4488,84.5528,249766.0
2023-11-29 09:30:00,90.35,91.61,90.27,91.44,113283.0,85.4609,86.6527,85.3852,86.4919,113283.0
2023-11-29 10:00:00,91.45,91.45,90.75,90.86,81451.0,86.5013,86.5013,85.8392,85.9433,81451.0
2023-11-29 10:30:00,90.86,90.95,90.43,90.64,61515.0,85.9433,86.0284,85.5365,85.7352,61515.0
2023-11-29 11:00:00,90.61,90.72,90.08,90.18,72027.0,85.7068,85.8108,85.2055,85.3001,72027.0
2023-11-29 11:30:00,90.22,90.71,90.18,90.62,97733.0,85.3379,85.8014,85.3001,85.7162,97733.0
2023-11-29 12:00:00,90.64,90.66,90.4,90.49,70577.0,85.7352,85.7541,85.5081,85.5933,70577.0
2023-11-29 12:30:00,90.41,90.66,90.41,90.64,55146.0,85.5176,85.7541,85.5176,85.7352,55146.0
2023-11-29 13:00:00,90.64,90.73,90.57,90.67,56663.0,85.7352,85.8203,85.6689,85.7635,56663.0
2023-11-29 13:30:00,90.68,90.7,90.27,90.39,125526.0,85.773,85.7919,85.3852,85.4987,125526.0
2023-11-29 14:00:00,90.38,90.49,90.26,90.34,88028.0,85.4892,85.5933,85.3757,85.4514,88028.0
2023-11-29 14:30:00,90.34,90.34,89.99,90.14,92653.0,85.4514,85.4514,85.1203,85.2622,92653.0
2023-11-29 15:00:00,90.13,90.17,89.74,89.78,92331.0,85.2528,85.2906,84.8839,84.9217,92331.0
2023-11-29 15:30:00,89.78,89.89,89.55,89.74,255580.0,84.9217,85.0257,84.7041,84.8839,255580.0
2023-11-30 09:30:00,89.65,89.81,89.01,89.76,50826.0,84.7987,84.9501,84.1934,84.9028,50826.0
2023-11-30 10:00:00,89.76,89.8,89.34,89.58,114311.0,84.9028,84.9406,84.5055,84.7325,114311.0
2023-11-30 10:30:00,89.59,90.15,89.53,90.01,94071.0,84.742,85.2717,84.6852,85.1393,94071.0
2023-11-30 11:00:00,90.0,90.16,89.68,90.0,77299.0,85.1298,85.2811,84.8271,85.1298,77299.0
2023-11-30 11:30:00,90.02,90.28,89.77,89.94,45951.0,85.1487,85.3946,84.9122,85.073,45951.0
2023-11-30 12:00:00,89.92,90.06,89.44,89.58,47707.0,85.0541,85.1865,84.6001,84.7325,47707.0
2023-11-30 12:30:00,89.58,89.61,89.25,89.5,33165.0,84.7325,84.7609,84.4204,84.6569,33165.0
2023-11-30 13:00:00,89.52,90.05,89.48,89.73,78140.0,84.6758,85.1771,84.6379,84.8744,78140.0
2023-11-30 13:30:00,89.8,90.05,89.78,89.98,67342.0,84.9406,85.1771,84.9217,85.1109,67342.0
2023-11-30 14:00:00,90.0,90.26,89.86,89.89,75411.0,85.1298,85.3757,84.9974,85.0257,75411.0
2023-11-30 14:30:00,89.89,90.06,89.83,90.0,46557.0,85.0257,85.1865,84.969,85.1298,46557.0
2023-11-30 15:00:00,90.02,90.09,89.84,89.93,62090.0,85.1487,85.2149,84.9785,85.0636,62090.0
2023-11-30 15:30:00,89.93,90.34,89.86,90.25,230218.0,85.0636,85.4514,84.9974,85.3663,230218.0
2023-12-01 09:30:00,90.33,91.07,90.33,90.88,27611.0,85.4419,86.1419,85.4419,85.9622,27611.0
2023-12-01 10:00:00,90.95,91.41,90.86,91.26,23983.0,86.0284,86.4635,85.9433,86.3216,23983.0
2023-12-01 10:30:00,91.2,91.71,91.09,91.46,30458.0,86.2649,86.7473,86.1608,86.5108,30458.0
2023-12-01 11:00:00,91.53,92.36,91.29,92.36,23476.0,86.577,87.3621,86.35,87.3621,23476.0
2023-12-01 11:30:00,92.31,92.59,91.97,92.27,27030.0,87.3148,87.5796,86.9932,87.277,27030.0
2023-12-01 12:00:00,92.34,92.83,92.27,92.64,16054.0,87.3432,87.8067,87.277,87.6269,16054.0
2023-12-01 12:30:00,92.68,93.18,92.63,93.18,13569.0,87.6648,88.1377,87.6175,88.1377,13569.0
2023-12-01 13:00:00,93.08,93.14,92.56,92.56,20968.0,88.0431,88.0999,87.5513,87.5513,20968.0
2023-12-01 13:30:00,92.38,92.48,92.24,92.35,11186.0,87.381,87.4756,87.2486,87.3526,11186.0
2023-12-01 14:00:00,92.3,92.51,92.3,92.4,16484.0,87.3053,87.504,87.3053,87.3999,16484.0
2023-12-01 14:30:00,92.4,92.51,92.1,92.19,9705.0,87.3999,87.504,87.1162,87.2013,9705.0
2023-12-01 15:00:00,92.21,92.24,91.86,92.09,18596.0,87.2202,87.2486,86.8891,87.1067,18596.0
2023-12-01 15:30:00,92.06,92.66,92.03,92.62,111990.0,87.0783,87.6459,87.0499,87.608,111990.0
2023-12-04 09:30:00,91.83,92.86,91.55,91.8,40752.0,86.8608,87.835,86.5959,86.8324,40752.0
2023-12-04 10:00:00,92.02,92.75,91.99,92.47,21757.0,87.0405,87.731,87.0121,87.4661,21757.0
2023-12-04 10:30:00,92.45,92.87,92.16,92.35,32490.0,87.4472,87.8445,87.1729,87.3526,32490.0
2023-12-04 11:00:00,92.26,92.68,92.18,92.34,10380.0,87.2675,87.6648,87.1918,87.3432,10380.0
2023-12-04 11:30:00,92.3,92.72,92.03,92.63,12039.0,87.3053,87.7026,87.0499,87.6175,12039.0
2023-12-04 12:00:00,92.69,92.8,92.51,92.79,8779.0,87.6742,87.7783,87.504,87.7688,8779.0
2023-12-04 12:30:00,92.76,92.85,92.59,92.65,9879.0,87.7404,87.8256,87.5796,87.6364,9879.0
2023-12-04 13:00:00,92.61,92.76,92.55,92.69,11341.0,87.5986,87.7404,87.5418,87.6742,11341.0
2023-12-04 13:30:00,92.68,92.75,92.57,92.59,9967.0,87.6648,87.731,87.5607,87.5796,9967.0
2023-12-04 14:00:00,92.64,92.77,92.54,92.6,11329.0,87.6269,87.7499,87.5323,87.5891,11329.0
2023-12-04 14:30:00,92.62,92.78,92.56,92.67,17286.0,87.608,87.7594,87.5513,87.6553,17286.0
2023-12-04 15:00:00,92.7,92.77,92.49,92.54,33455.0,87.6837,87.7499,87.4851,87.5323,33455.0
2023-12-04 15:30:00,92.54,93.23,92.52,93.03,176157.0,87.5323,88.185,87.5134,87.9958,176157.0
2023-12-05 09:30:00,92.61,92.61,91.41,91.96,30109.0,87.5986,87.5986,86.4635,86.9837,30109.0
2023-12-05 10:00:00,91.98,92.49,91.92,92.44,23236.0,87.0026,87.4851,86.9459,87.4378,23236.0
2023-12-05 10:30:00,92.49,92.83,92.2,92.65,20227.0,87.4851,87.8067,87.2107,87.6364,20227.0
2023-12-05 11:00:00,92.65,92.81,92.55,92.77,12334.0,87.6364,87.7877,87.5418,87.7499,12334.0
2023-12-05 11:30:00,92.77,92.86,92.62,92.7,15308.0,87.7499,87.835,87.608,87.6837,15308.0
2023-12-05 12:00:00,92.67,92.82,92.54,92.65,19927.0,87.6553,87.7972,87.5323,87.6364,19927.0
2023-12-05 12:30:00,92.63,92.67,92.35,92.42,19956.0,87.6175,87.6553,87.3526,87.4188,19956.0
2023-12-05 13:00:00,92.45,92.59,92.29,92.58,22648.0,87.4472,87.5796,87.2959,87.5702,22648.0
2023-12-05 13:30:00,92.59,92.68,92.44,92.61,23200.0,87.5796,87.6648,87.4378,87.5986,23200.0
2023-12-05 14:00:00,92.61,92.75,92.58,92.65,25128.0,87.5986,87.731,87.5702,87.6364,25128.0
2023-12-05 14:30:00,92.69,92.89,92.64,92.86,32413.0,87.6742,87.8634,87.6269,87.835,32413.0
2023-12-05 15:00:00,92.83,93.04,92.69,92.95,44349.0,87.8067,88.0053,87.6742,87.9202,44349.0
2023-12-05 15:30:00,92.92,93.1,92.72,93.01,119743.0,87.8918,88.062,87.7026,87.9769,119743.0
2023-12-06 09:30:00,93.49,93.75,92.92,93.75,11874.0,88.4309,88.6769,87.8918,88.6769,11874.0
2023-12-06 10:00:00,93.75,94.53,93.75,94.02,34786.0,88.6769,89.4147,88.6769,88.9323,34786.0
2023-12-06 10:30:00,94.03,94.15,93.97,94.11,21918.0,88.9417,89.0552,88.885,89.0174,21918.0
2023-12-06 11:00:00,94.11,94.27,94.01,94.23,28954.0,89.0174,89.1687,88.9228,89.1309,28954.0
2023-12-06 11:30:00,94.23,94.27,93.99,94.15,43878.0,89.1309,89.1687,88.9039,89.0552,43878.0
2023-12-06 12:00:00,94.15,94.16,93.95,94.09,22154.0,89.0552,89.0647,88.866,88.9985,22154.0
2023-12-06 12:30:00,94.08,94.17,93.89,93.92,25615.0,88.989,89.0741,88.8093,88.8377,25615.0
2023-12-06 13:00:00,93.9,94.24,93.81,94.21,29520.0,88.8188,89.1404,88.7336,89.112,29520.0
2023-12-06 13:30:00,94.2,94.22,93.99,94.09,27026.0,89.1025,89.1214,88.9039,88.9985,27026.0
2023-12-06 14:00:00,94.08,94.1,93.88,94.01,20336.0,88.989,89.0079,88.7998,88.9228,20336.0
2023-12-06 14:30:00,94.02,94.19,93.98,94.07,21435.0,88.9323,89.0931,88.8944,88.9796,21435.0
2023-12-06 15:00:00,94.07,94.23,93.18,93.29,43600.0,88.9796,89.1309,88.1377,88.2418,43600.0
2023-12-06 15:30:00,93.3,93.45,93.11,93.39,126448.0,88.2512,88.3931,88.0715,88.3363,126448.0
2023-12-07 09:30:00,93.4,93.48,92.72,93.45,10973.0,88.3458,88.4215,87.7026,88.3931,10973.0
2023-12-07 10:00:00,93.5,93.88,93.23,93.7,8363.0,88.4404,88.7998,88.185,88.6296,8363.0
2023-12-07 10:30:00,93.75,93.89,93.65,93.84,7551.0,88.6769,88.8093,88.5823,88.762,7551.0
2023-12-07 11:00:00,93.86,94.08,93.32,93.57,37359.0,88.7809,88.989,88.2701,88.5066,37359.0
2023-12-07 11:30:00,93.54,93.84,93.47,93.65,31514.0,88.4782,88.762,88.412,88.5823,31514.0
2023-12-07 12:00:00,93.68,93.75,93.5,93.7,15661.0,88.6107,88.6769,88.4404,88.6296,15661.0
2023-12-07 12:30:00,93.66,93.76,93.32,93.4,10764.0,88.5917,88.6863,88.2701,88.3458,10764.0
2023-12-07 13:00:00,93.45,93.59,93.42,93.48,11971.0,88.3931,88.5255,88.3647,88.4215,11971.0
2023-12-07 13:30:00,93.46,94.03,93.46,93.92,18718.0,88.4026,88.9417,88.4026,88.8377,18718.0
2023-12-07 14:00:00,93.9,93.98,93.73,93.86,13832.0,88.8188,88.8944,88.658,88.7809,13832.0
2023-12-07 14:30:00,93.86,93.86,93.55,93.61,15030.0,88.7809,88.7809,88.4877,88.5444,15030.0
2023-12-07 15:00:00,93.62,93.94,93.61,93.82,25629.0,88.5539,88.8566,88.5444,88.7431,25629.0
2023-12-07 15:30:00,93.82,93.83,93.34,93.4,80022.0,88.7431,88.7525,88.2891,88.3458,80022.0
2023-12-08 09:30:00,93.01,93.98,92.85,93.76,31630.0,87.9769,88.8944,87.8256,88.6863,31630.0
2023-12-08 10:00:00,93.92,94.35,93.8,94.04,38676.0,88.8377,89.2444,88.7242,88.9512,38676.0
2023-12-08 10:30:00,94.06,94.12,93.82,93.86,42129.0,88.9701,89.0268,88.7431,88.7809,42129.0
2023-12-08 11:00:00,93.81,93.93,93.51,93.62,40839.0,88.7336,88.8471,88.4499,88.5539,40839.0
2023-12-08 11:30:00,93.58,93.66,93.32,93.59,32146.0,88.5161,88.5917,88.2701,88.5255,32146.0
2023-12-08 12:00:00,93.61,93.62,93.26,93.36,76077.0,88.5444,88.5539,88.2134,88.308,76077.0
2023-12-08 12:30:00,93.42,93.62,93.37,93.57,45790.0,88.3647,88.5539,88.3174,88.5066,45790.0
2023-12-08 13:00:00,93.56,93.56,93.36,93.46,23507.0,88.4971,88.4971,88.308,88.4026,23507.0
2023-12-08 13:30:00,93.46,93.49,93.3,93.46,21539.0,88.4026,88.4309,88.2512,88.4026,21539.0
2023-12-08 14:00:00,93.48,93.69,93.45,93.67,23909.0,88.4215,88.6201,88.3931,88.6012,23909.0
2023-12-08 14:30:00,93.67,93.68,93.49,93.62,29568.0,88.6012,88.6107,88.4309,88.5539,29568.0
2023-12-08 15:00:00,93.6,93.74,93.48,93.72,80316.0,88.535,88.6674,88.4215,88.6485,80316.0
2023-12-08 15:30:00,93.67,93.75,93.44,93.65,139058.0,88.6012,88.6769,88.3836,88.5823,139058.0
2023-12-11 09:30:00,93.25,93.92,93.2,93.52,27143.0,88.2039,88.8377,88.1566,88.4593,27143.0
2023-12-11 10:00:00,93.54,93.64,92.99,93.27,30641.0,88.4782,88.5728,87.958,88.2228,30641.0
2023-12-11 10:30:00,93.3,93.49,92.99,93.12,33261.0,88.2512,88.4309,87.958,88.081,33261.0
2023-12-11 11:00:00,93.14,93.65,93.11,93.59,17200.0,88.0999,88.5823,88.0715,88.5255,17200.0
2023-12-11 11:30:00,93.52,93.72,93.4,93.56,21622.0,88.4593,88.6485,88.3458,88.4971,21622.0
2023-12-11 12:00:00,93.56,93.93,93.55,93.93,30065.0,88.4971,88.8471,88.4877,88.8471,30065.0
2023-12-11 12:30:00,93.91,93.94,93.15,93.17,16868.0,88.8282,88.8566,88.1093,88.1283,16868.0
2023-12-11 13:00:00,93.14,93.15,92.92,93.15,16151.0,88.0999,88.1093,87.8918,88.1093,16151.0
2023-12-11 13:30:00,93.16,93.36,93.02,93.07,13926.0,88.1188,88.308,87.9864,88.0337,13926.0
2023-12-11 14:00:00,93.1,93.27,93.05,93.06,6860.0,88.062,88.2228,88.0147,88.0242,6860.0
2023-12-11 14:30:00,93.08,93.14,92.95,93.04,9173.0,88.0431,88.0999,87.9202,88.0053,9173.0
2023-12-11 15:00:00,93.06,93.06,92.86,92.87,14247.0,88.0242,88.0242,87.835,87.8445,14247.0
2023-12-11 15:30:00,92.87,93.44,92.78,93.42,116852.0,87.8445,88.3836,87.7594,88.3647,116852.0
2023-12-12 09:30:00,93.6,93.6,92.81,93.16,25761.0,88.535,88.535,87.7877,88.1188,25761.0
2023-12-12 10:00:00,93.11,93.37,93.05,93.37,33496.0,88.0715,88.3174,88.0147,88.3174,33496.0
2023-12-12 10:30:00,93.37,93.88,93.36,93.78,27070.0,88.3174,88.7998,88.308,88.7052,27070.0
2023-12-12 11:00:00,93.84,94.0,93.71,93.91,50453.0,88.762,88.9133,88.639,88.8282,50453.0
2023-12-12 11:30:00,93.89,93.89,93.57,93.71,18149.0,88.8093,88.8093,88.5066,88.639,18149.0
2023-12-12 12:00:00,93.71,94.06,93.6,94.06,18667.0,88.639,88.9701,88.535,88.9701,18667.0
2023-12-12 12:30:00,94.06,94.16,93.93,93.95,19857.0,88.9701,89.0647,88.8471,88.866,19857.0
2023-12-12 13:00:00,93.9,94.21,93.9,94.1,25340.0,88.8188,89.112,88.8188,89.0079,25340.0
2023-12-12 13:30:00,94.09,94.24,94.03,94.23,31761.0,88.9985,89.1404,88.9417,89.1309,31761.0
2023-12-12 14:00:00,94.26,94.36,94.17,94.34,32922.0,89.1593,89.2539,89.0741,89.2349,32922.0
2023-12-12 14:30:00,94.36,94.57,94.36,94.46,18443.0,89.2539,89.4525,89.2539,89.3484,18443.0
2023-12-12 15:00:00,94.46,94.53,94.32,94.47,37568.0,89.3484,89.4147,89.216,89.3579,37568.0
2023-12-12 15:30:00,94.49,94.53,94.07,94.11,83808.0,89.3768,89.4147,88.9796,89.0174,83808.0
2023-12-13 09:30:00,94.22,94.66,94.14,94.25,19322.0,89.1214,89.5376,89.0458,89.1498,19322.0
2023-12-13 10:00:00,94.34,94.89,94.34,94.83,46932.0,89.2349,89.7552,89.2349,89.6984,46932.0
2023-12-13 10:30:00,94.8,95.12,94.64,94.96,40299.0,89.67,89.9727,89.5187,89.8214,40299.0
2023-12-13 11:00:00,94.93,95.53,94.86,95.2,24476.0,89.793,90.3605,89.7268,90.0484,24476.0
2023-12-13 11:30:00,95.24,95.32,94.95,95.23,23851.0,90.0862,90.1619,89.8119,90.0768,23851.0
2023-12-13 12:00:00,95.24,95.36,95.13,95.26,34070.0,90.0862,90.1997,89.9822,90.1052,34070.0
2023-12-13 12:30:00,95.25,95.28,95.09,95.11,16000.0,90.0957,90.1241,89.9444,89.9633,16000.0
2023-12-13 13:00:00,95.16,95.21,95.01,95.09,30986.0,90.0106,90.0579,89.8687,89.9444,30986.0
2023-12-13 13:30:00,95.11,95.2,94.95,95.01,25595.0,89.9633,90.0484,89.8119,89.8687,25595.0
2023-12-13 14:00:00,95.05,96.39,95.05,96.39,82189.0,89.9065,91.174,89.9065,91.174,82189.0
2023-12-13 14:30:00,96.44,98.04,96.33,97.96,47910.0,91.2213,92.7347,91.1173,92.6591,47910.0
2023-12-13 15:00:00,97.98,98.84,97.98,98.18,57792.0,92.678,93.4914,92.678,92.8671,57792.0
2023-12-13 15:30:00,98.2,98.61,98.09,98.12,161803.0,92.8861,93.2739,92.782,92.8104,161803.0
2023-12-14 09:30:00,99.4,101.04,99.39,100.98,74068.0,94.9464,96.513,94.9369,96.4557,74068.0
2023-12-14 10:00:00,101.0,101.04,100.18,100.77,119033.0,96.4748,96.513,95.6915,96.2551,119033.0
2023-12-14 10:30:00,100.77,101.58,100.73,101.53,63935.0,96.2551,97.0288,96.2169,96.981,63935.0
2023-12-14 11:00:00,101.52,101.8,101.39,101.49,61426.0,96.9715,97.2389,96.8473,96.9428,61426.0
2023-12-14 11:30:00,101.49,101.88,101.44,101.72,85557.0,96.9428,97.3153,96.895,97.1625,85557.0
2023-12-14 12:00:00,101.75,102.4,101.65,101.65,40358.0,97.1912,97.812,97.0956,97.0956,40358.0
2023-12-14 12:30:00,101.66,102.07,101.65,101.73,26264.0,97.1052,97.4968,97.0956,97.172,26264.0
2023-12-14 13:00:00,101.7,101.89,101.4,101.57,37654.0,97.1434,97.3249,96.8568,97.0192,37654.0
2023-12-14 13:30:00,101.59,101.63,100.94,101.05,43212.0,97.0383,97.0765,96.4174,96.5225,43212.0
2023-12-14 14:00:00,101.09,101.41,101.07,101.27,22003.0,96.5607,96.8664,96.5416,96.7327,22003.0
2023-12-14 14:30:00,101.24,101.25,101.01,101.14,26523.0,96.704,96.7136,96.4843,96.6085,26523.0
2023-12-14 15:00:00,101.11,101.31,100.97,101.2,40702.0,96.5798,96.7709,96.4461,96.6658,40702.0
2023-12-14 15:30:00,101.26,101.66,101.17,101.61,205812.0,96.7231,97.1052,96.6371,97.0574,205812.0
2023-12-15 09:30:00,100.2,100.98,98.92,99.38,213826.0,95.7106,96.4557,94.4879,94.9273,213826.0
2023-12-15 10:00:00,99.51,99.72,98.6,99.32,40270.0,95.0515,95.2521,94.1823,94.87,40270.0
2023-12-15 10:30:00,99.16,99.62,98.89,99.62,26150.0,94.7172,95.1566,94.4593,95.1566,26150.0
2023-12-15 11:00:00,99.44,99.49,98.32,98.4,32386.0,94.9846,95.0324,93.9148,93.9912,32386.0
2023-12-15 11:30:00,98.4,98.71,98.2,98.57,72088.0,93.9912,94.2874,93.8002,94.1536,72088.0
2023-12-15 12:00:00,98.71,98.88,98.44,98.88,33199.0,94.2874,94.4497,94.0295,94.4497,33199.0
2023-12-15 12:30:00,98.88,98.9,98.61,98.66,33508.0,94.4497,94.4688,94.1918,94.2396,33508.0
2023-12-15 13:00:00,98.64,98.66,98.0,98.61,61636.0,94.2205,94.2396,93.6092,94.1918,61636.0
2023-12-15 13:30:00,98.48,98.83,98.23,98.66,233958.0,94.0677,94.402,93.8289,94.2396,233958.0
2023-12-15 14:00:00,98.62,98.71,98.12,98.43,27826.0,94.2014,94.2874,93.7238,94.0199,27826.0
2023-12-15 14:30:00,98.36,98.55,98.35,98.47,27038.0,93.953,94.1345,93.9435,94.0581,27038.0
2023-12-15 15:00:00,98.54,98.76,98.43,98.7,22532.0,94.125,94.3351,94.0199,94.2778,22532.0
2023-12-15 15:30:00,98.74,99.12,98.36,98.87,235882.0,94.316,94.679,93.953,94.4402,235882.0
2023-12-18 09:30:00,99.47,99.47,98.58,99.2,249881.0,95.0133,95.0133,94.1632,94.7554,249881.0
2023-12-18 10:00:00,99.2,99.6,99.14,99.6,13727.0,94.7554,95.1375,94.6981,95.1375,13727.0
2023-12-18 10:30:00,99.51,99.74,99.39,99.45,33583.0,95.0515,95.2712,94.9369,94.9942,33583.0
2023-12-18 11:00:00,99.4,99.4,98.97,99.31,15888.0,94.9464,94.9464,94.5357,94.8605,15888.0
2023-12-18 11:30:00,99.29,99.42,99.16,99.39,14757.0,94.8414,94.9655,94.7172,94.9369,14757.0
2023-12-18 12:00:00,99.43,99.85,99.35,99.79,196857.0,94.9751,95.3763,94.8987,95.319,196857.0
2023-12-18 12:30:00,99.83,99.96,99.62,99.84,22171.0,95.3572,95.4814,95.1566,95.3667,22171.0
2023-12-18 13:00:00,99.79,99.83,99.5,99.62,17630.0,95.319,95.3572,95.042,95.1566,17630.0
2023-12-18 13:30:00,99.64,99.77,99.56,99.71,13007.0,95.1757,95.2999,95.0993,95.2426,13007.0
2023-12-18 14:00:00,99.71,99.71,99.43,99.51,52894.0,95.2426,95.2426,94.9751,95.0515,52894.0
2023-12-18 14:30:00,99.56,99.57,99.2,99.22,35299.0,95.0993,95.1088,94.7554,94.7745,35299.0
2023-12-18 15:00:00,99.18,99.42,99.15,99.36,32366.0,94.7363,94.9655,94.7076,94.9082,32366.0
2023-12-18 15:30:00,99.37,99.52,99.35,99.44,119018.0,94.9178,95.0611,94.8987,94.9846,119018.0
2023-12-19 09:30:00,99.87,100.2,99.36,99.37,28133.0,95.3954,95.7106,94.9082,94.9178,28133.0
2023-12-19 10:00:00,99.34,99.37,98.91,98.91,67818.0,94.8891,94.9178,94.4784,94.4784,67818.0
2023-12-19 10:30:00,98.82,99.29,98.72,98.95,177202.0,94.3924,94.8414,94.2969,94.5166,177202.0
2023-12-19 11:00:00,98.95,99.17,98.69,99.04,60835.0,94.5166,94.7267,94.2683,94.6026,60835.0
2023-12-19 11:30:00,99.04,99.04,98.07,98.15,51277.0,94.6026,94.6026,93.676,93.7524,51277.0
2023-12-19 12:00:00,98.15,98.79,98.09,98.61,84492.0,93.7524,94.3638,93.6951,94.1918,84492.0
2023-12-19 12:30:00,98.59,98.79,98.5,98.56,28392.0,94.1727,94.3638,94.0868,94.1441,28392.0
2023-12-19 13:00:00,98.56,98.68,98.38,98.67,188081.0,94.1441,94.2587,93.9721,94.2491,188081.0
2023-12-19 13:30:00,98.7,98.95,98.57,98.61,19630.0,94.2778,94.5166,94.1536,94.1918,19630.0
2023-12-19 14:00:00,98.6,98.6,98.21,98.37,34550.0,94.1823,94.1823,93.8098,93.9626,34550.0
2023-12-19 14:30:00,98.39,98.61,98.34,98.57,49620.0,93.9817,94.1918,93.9339,94.1536,49620.0
2023-12-19 15:00:00,98.59,99.15,98.59,99.15,102633.0,94.1727,94.7076,94.1727,94.7076,102633.0
2023-12-19 15:30:00,99.15,99.23,98.42,98.47,253892.0,94.7076,94.7841,94.0103,94.0581,253892.0
2023-12-20 09:30:00,98.25,98.62,98.19,98.36,54699.0,93.848,94.2014,93.7907,93.953,54699.0
2023-12-20 10:00:00,98.61,98.98,98.35,98.48,74832.0,94.1918,94.5453,93.9435,94.0677,74832.0
2023-12-20 10:30:00,98.45,98.79,98.45,98.62,22770.0,94.039,94.3638,94.039,94.2014,22770.0
2023-12-20 11:00:00,98.58,98.64,98.41,98.59,18216.0,94.1632,94.2205,94.0008,94.1727,18216.0
2023-12-20 11:30:00,98.61,98.79,98.53,98.62,36626.0,94.1918,94.3638,94.1154,94.2014,36626.0
2023-12-20 12:00:00,98.56,98.85,98.54,98.84,26816.0,94.1441,94.4211,94.125,94.4115,26816.0
2023-12-20 12:30:00,98.81,98.82,98.51,98.64,20907.0,94.3829,94.3924,94.0963,94.2205,20907.0
2023-12-20 13:00:00,98.62,98.84,98.48,98.56,17378.0,94.2014,94.4115,94.0677,94.1441,17378.0
2023-12-20 13:30:00,98.61,98.62,98.4,98.41,26293.0,94.1918,94.2014,93.9912,94.0008,26293.0
2023-12-20 14:00:00,98.4,98.59,98.17,98.49,19666.0,93.9912,94.1727,93.7716,94.0772,19666.0
2023-12-20 14:30:00,98.49,98.57,97.46,97.61,52506.0,94.0772,94.1536,93.0934,93.2366,52506.0
2023-12-20 15:00:00,97.49,97.95,96.98,97.45,63907.0,93.122,93.5614,92.6349,93.0838,63907.0
2023-12-20 15:30:00,97.46,97.58,96.78,96.83,97509.0,93.0934,93.208,92.4438,92.4916,97509.0
2023-12-21 09:30:00,97.85,98.11,97.14,97.8,18618.0,93.4659,93.7142,92.7877,93.4181,18618.0
2023-12-21 10:00:00,97.86,97.88,97.25,97.27,22004.0,93.4754,93.4945,92.8928,92.9119,22004.0
2023-12-21 10:30:00,97.29,97.42,97.12,97.14,11076.0,92.931,93.0552,92.7686,92.7877,11076.0
2023-12-21 11:00:00,97.18,97.25,96.96,97.11,11917.0,92.8259,92.8928,92.6158,92.759,11917.0
2023-12-21 11:30:00,97.16,97.17,96.88,96.95,94889.0,92.8068,92.8164,92.5393,92.6062,94889.0
2023-12-21 12:00:00,96.92,97.02,96.5,96.5,14821.0,92.5776,92.6731,92.1764,92.1764,14821.0
2023-12-21 12:30:00,96.57,96.85,96.5,96.84,13821.0,92.2432,92.5107,92.1764,92.5011,13821.0
2023-12-21 13:00:00,96.84,97.02,96.39,96.72,16316.0,92.5011,92.6731,92.0713,92.3865,16316.0
2023-12-21 13:30:00,96.73,97.0,96.6,96.9,18183.0,92.3961,92.654,92.2719,92.5585,18183.0
2023-12-21 14:00:00,96.89,96.93,96.66,96.83,49087.0,92.5489,92.5871,92.3292,92.4916,49087.0
2023-12-21 14:30:00,96.81,96.98,96.69,96.77,128669.0,92.4725,92.6349,92.3579,92.4343,128669.0
2023-12-21 15:00:00,96.79,97.05,96.74,97.02,29542.0,92.4534,92.7017,92.4056,92.6731,29542.0
2023-12-21 15:30:00,97.07,97.46,97.02,97.24,105386.0,92.7208,93.0934,92.6731,92.8832,105386.0
2023-12-22 09:30:00,97.86,98.57,97.75,98.18,118456.0,93.4754,94.1536,93.3704,93.7811,118456.0
2023-12-22 10:00:00,98.18,98.35,97.55,97.89,47371.0,93.7811,93.9435,93.1793,93.5041,47371.0
2023-12-22 10:30:00,97.87,98.29,97.64,98.19,70457.0,93.485,93.8862,93.2653,93.7907,70457.0
2023-12-22 11:00:00,98.21,98.25,97.99,98.04,32656.0,93.8098,93.848,93.5996,93.6474,32656.0
2023-12-22 11:30:00,98.07,98.16,97.89,97.97,37775.0,93.676,93.762,93.5041,93.5805,37775.0
2023-12-22 12:00:00,97.97,98.24,97.92,98.22,105995.0,93.5805,93.8384,93.5328,93.8193,105995.0
2023-12-22 12:30:00,98.22,98.43,98.11,98.26,16402.0,93.8193,94.0199,93.7142,93.8575,16402.0
2023-12-22 13:00:00,98.28,98.35,97.99,98.09,28490.0,93.8766,93.9435,93.5996,93.6951,28490.0
2023-12-22 13:30:00,98.09,98.13,97.99,98.04,65062.0,93.6951,93.7333,93.5996,93.6474,65062.0
2023-12-22 14:00:00,98.02,98.11,97.85,98.03,144219.0,93.6283,93.7142,93.4659,93.6378,144219.0
2023-12-22 14:30:00,98.01,98.29,97.92,98.25,172108.0,93.6187,93.8862,93.5328,93.848,172108.0
2023-12-22 15:00:00,98.24,98.46,98.1,98.26,39145.0,93.8384,94.0486,93.7047,93.8575,39145.0
2023-12-22 15:30:00,98.3,98.3,97.77,97.79,186941.0,93.8957,93.8957,93.3895,93.4086,186941.0
2023-12-26 09:30:00,98.09,98.31,97.76,97.76,14986.0,93.6951,93.9053,93.3799,93.3799,14986.0
2023-12-26 10:00:00,97.84,98.11,97.83,97.92,46796.0,93.4563,93.7142,93.4468,93.5328,46796.0
2023-12-26 10:30:00,97.9,98.18,97.87,98.07,31026.0,93.5136,93.7811,93.485,93.676,31026.0
2023-12-26 11:00:00,98.07,98.11,97.89,97.91,13678.0,93.676,93.7142,93.5041,93.5232,13678.0
2023-12-26 11:30:00,97.91,98.13,97.91,97.96,30143.0,93.5232,93.7333,93.5232,93.571,30143.0
2023-12-26 12:00:00,97.95,98.11,97.88,98.1,23997.0,93.5614,93.7142,93.4945,93.7047,23997.0
2023-12-26 12:30:00,98.08,98.27,98.05,98.09,15774.0,93.6856,93.8671,93.6569,93.6951,15774.0
2023-12-26 13:00:00,98.1,98.27,98.1,98.2,16587.0,93.7047,93.8671,93.7047,93.8002,16587.0
2023-12-26 13:30:00,98.22,98.38,98.03,98.34,15837.0,93.8193,93.9721,93.6378,93.9339,15837.0
2023-12-26 14:00:00,98.4,98.44,98.34,98.4,40832.0,93.9912,94.0295,93.9339,93.9912,40832.0
2023-12-26 14:30:00,98.37,98.65,98.37,98.45,32500.0,93.9626,94.23,93.9626,94.039,32500.0
2023-12-26 15:00:00,98.45,98.89,98.45,98.7,26261.0,94.039,94.4593,94.039,94.2778,26261.0
2023-12-26 15:30:00,98.7,98.81,98.44,98.44,66717.0,94.2778,94.3829,94.0295,94.0295,66717.0
2023-12-27 09:30:00,98.52,98.82,98.06,98.66,20243.0,94.1059,94.3924,93.6665,94.2396,20243.0
2023-12-27 10:00:00,98.72,99.01,98.59,98.9,18864.0,94.2969,94.5739,94.1727,94.4688,18864.0
2023-12-27 10:30:00,98.95,99.03,98.85,98.91,47401.0,94.5166,94.593,94.4211,94.4784,47401.0
2023-12-27 11:00:00,98.91,99.5,98.81,99.5,59764.0,94.4784,95.042,94.3829,95.042,59764.0
2023-12-27 11:30:00,99.5,99.54,99.16,99.2,16046.0,95.042,95.0802,94.7172,94.7554,16046.0
2023-12-27 12:00:00,99.2,99.36,99.16,99.19,15018.0,94.7554,94.9082,94.7172,94.7459,15018.0
2023-12-27 12:30:00,99.19,99.22,98.91,99.01,16384.0,94.7459,94.7745,94.4784,94.5739,16384.0
2023-12-27 13:00:00,99.02,99.26,98.96,99.04,18588.0,94.5835,94.8127,94.5262,94.6026,18588.0
2023-12-27 13:30:00,99.06,99.15,98.87,98.9,16118.0,94.6217,94.7076,94.4402,94.4688,16118.0
2023-12-27 14:00:00,98.82,98.92,98.51,98.92,32304.0,94.3924,94.4879,94.0963,94.4879,32304.0
2023-12-27 14:30:00,98.93,99.04,98.84,98.95,37608.0,94.4975,94.6026,94.4115,94.5166,37608.0
2023-12-27 15:00:00,98.95,99.14,98.83,98.88,27917.0,94.5166,94.6981,94.402,94.4497,27917.0
2023-12-27 15:30:00,98.89,99.1,98.64,98.88,91958.0,94.4593,94.6599,94.2205,94.4497,91958.0
2023-12-28 09:30:00,98.54,99.3,98.45,99.3,30613.0,94.125,94.8509,94.039,94.8509,30613.0
2023-12-28 10:00:00,99.29,99.31,98.99,99.21,56795.0,94.8414,94.8605,94.5548,94.765,56795.0
2023-12-28 10:30:00,99.21,99.39,98.95,99.01,18044.0,94.765,94.9369,94.5166,94.5739,18044.0
2023-12-28 11:00:00,99.01,99.01,98.72,98.83,18106.0,94.5739,94.5739,94.2969,94.402,18106.0
2023-12-28 11:30:00,98.84,99.07,98.82,99.04,21718.0,94.4115,94.6312,94.3924,94.6026,21718.0
2023-12-28 12:00:00,99.02,99.27,99.02,99.2,36142.0,94.5835,94.8223,94.5835,94.7554,36142.0
2023-12-28 12:30:00,99.18,99.42,99.18,99.35,69132.0,94.7363,94.9655,94.7363,94.8987,69132.0
2023-12-28 13:00:00,99.37,99.49,99.22,99.45,31580.0,94.9178,95.0324,94.7745,94.9942,31580.0
2023-12-28 13:30:00,99.45,99.66,99.38,99.42,26379.0,94.9942,95.1948,94.9273,94.9655,26379.0
2023-12-28 14:00:00,99.43,99.54,99.33,99.48,30497.0,94.9751,95.0802,94.8796,95.0229,30497.0
2023-12-28 14:30:00,99.48,99.88,99.44,99.86,26494.0,95.0229,95.4049,94.9846,95.3858,26494.0
2023-12-28 15:00:00,99.88,99.97,99.68,99.89,37901.0,95.4049,95.4909,95.2139,95.4145,37901.0
2023-12-28 15:30:00,99.89,100.51,99.89,100.51,112318.0,95.4145,96.0067,95.4145,96.0067,112318.0
2023-12-29 09:30:00,100.0,100.3,99.57,99.9,49149.0,95.5196,95.8061,95.1088,95.424,49149.0
2023-12-29 10:00:00,100.03,100.2,99.81,99.81,11658.0,95.5482,95.7106,95.3381,95.3381,11658.0
2023-12-29 10:30:00,99.85,100.03,99.5,99.64,15140.0,95.3763,95.5482,95.042,95.1757,15140.0
2023-12-29 11:00:00,99.62,99.77,99.56,99.6,15044.0,95.1566,95.2999,95.0993,95.1375,15044.0
2023-12-29 11:30:00,99.59,99.78,99.49,99.55,26430.0,95.1279,95.3094,95.0324,95.0897,26430.0
2023-12-29 12:00:00,99.51,99.68,99.37,99.6,24003.0,95.0515,95.2139,94.9178,95.1375,24003.0
2023-12-29 12:30:00,99.57,99.89,99.54,99.87,12957.0,95.1088,95.4145,95.0802,95.3954,12957.0
2023-12-29 13:00:00,99.84,99.84,99.54,99.61,16390.0,95.3667,95.3667,95.0802,95.147,16390.0
2023-12-29 13:30:00,99.61,99.91,99.53,99.85,17381.0,95.147,95.4336,95.0706,95.3763,17381.0
2023-12-29 14:00:00,99.85,99.9,99.72,99.78,16242.0,95.3763,95.424,95.2521,95.3094,16242.0
2023-12-29 14:30:00,99.79,99.85,99.64,99.7,16858.0,95.319,95.3763,95.1757,95.233,16858.0
2023-12-29 15:00:00,99.7,99.86,99.62,99.76,25777.0,95.233,95.3858,95.1566,95.2903,25777.0
2023-12-29 15:30:00,99.73,99.82,99.22,99.3,116131.0,95.2617,95.3476,94.7745,94.8509,116131.0
2024-01-02 09:30:00,99.16,100.16,98.71,100.07,47068.0,94.7172,95.6724,94.2874,95.5864,47068.0
2024-01-02 10:00:00,100.01,100.52,99.87,100.5,71954.0,95.5291,96.0163,95.3954,95.9972,71954.0
2024-01-02 10:30:00,100.5,100.52,100.17,100.17,48459.0,95.9972,96.0163,95.6819,95.6819,48459.0
2024-01-02 11:00:00,100.23,100.52,100.09,100.48,32225.0,95.7393,96.0163,95.6055,95.9781,32225.0
2024-01-02 11:30:00,100.44,100.51,100.31,100.46,56254.0,95.9398,96.0067,95.8157,95.9589,56254.0
2024-01-02 12:00:00,100.49,100.51,100.3,100.48,44594.0,95.9876,96.0067,95.8061,95.9781,44594.0
2024-01-02 12:30:00,100.49,100.57,100.37,100.5,66571.0,95.9876,96.064,95.873,95.9972,66571.0
2024-01-02 13:00:00,100.49,100.6,100.36,100.47,33530.0,95.9876,96.0927,95.8634,95.9685,33530.0
2024-01-02 13:30:00,100.47,100.57,100.3,100.51,19318.0,95.9685,96.064,95.8061,96.0067,19318.0
2024-01-02 14:00:00,100.5,100.53,100.31,100.38,20462.0,95.9972,96.0258,95.8157,95.8825,20462.0
2024-01-02 14:30:00,100.41,100.49,100.21,100.27,31539.0,95.9112,95.9876,95.7201,95.7775,31539.0
2024-01-02 15:00:00,100.23,100.35,100.08,100.17,13772.0,95.7393,95.8539,95.596,95.6819,13772.0
2024-01-02 15:30:00,100.11,100.45,99.96,100.44,62032.0,95.6246,95.9494,95.4814,95.9398,62032.0
2024-01-03 09:30:00,99.76,99.76,99.0,99.09,19282.0,95.2903,95.2903,94.5644,94.6503,19282.0
2024-01-03 10:00:00,99.21,99.31,98.76,98.78,13691.0,94.765,94.8605,94.3351,94.3542,13691.0
2024-01-03 10:30:00,98.59,98.76,98.1,98.31,14805.0,94.1727,94.3351,93.7047,93.9053,14805.0
2024-01-03 11:00:00,98.39,98.74,98.36,98.56,9075.0,93.9817,94.316,93.953,94.1441,9075.0
2024-01-03 11:30:00,98.54,98.79,98.49,98.69,7240.0,94.125,94.3638,94.0772,94.2683,7240.0
2024-01-03 12:00:00,98.69,98.69,98.33,98.37,9875.0,94.2683,94.2683,93.9244,93.9626,9875.0
2024-01-03 12:30:00,98.39,98.85,98.27,98.76,8448.0,93.9817,94.4211,93.8671,94.3351,8448.0
2024-01-03 13:00:00,98.75,98.98,98.75,98.91,8963.0,94.3256,94.5453,94.3256,94.4784,8963.0
2024-01-03 13:30:00,98.92,98.94,98.81,98.84,9523.0,94.4879,94.5071,94.3829,94.4115,9523.0
2024-01-03 14:00:00,98.79,98.95,98.41,98.84,9975.0,94.3638,94.5166,94.0008,94.4115,9975.0
2024-01-03 14:30:00,98.8,98.8,98.28,98.4,37960.0,94.3733,94.3733,93.8766,93.9912,37960.0
2024-01-03 15:00:00,98.39,98.41,97.9,97.95,38590.0,93.9817,94.0008,93.5136,93.5614,38590.0
2024-01-03 15:30:00,98.02,98.2,97.64,97.83,105062.0,93.6283,93.8002,93.2653,93.4468,105062.0
2024-01-04 09:30:00,97.38,98.31,97.18,98.3,53591.0,93.0169,93.9053,92.8259,93.8957,53591.0
2024-01-04 10:00:00,98.24,98.44,98.06,98.44,124968.0,93.8384,94.0295,93.6665,94.0295,124968.0
2024-01-04 10:30:00,98.43,98.91,98.34,98.9,7590.0,94.0199,94.4784,93.9339,94.4688,7590.0
2024-01-04 11:00:00,98.91,98.96,98.72,98.9,14532.0,94.4784,94.5262,94.2969,94.4688,14532.0
2024-01-04 11:30:00,98.92,99.01,98.22,98.23,25554.0,94.4879,94.5739,93.8193,93.8289,25554.0
2024-01-04 12:00:00,98.22,98.23,98.06,98.17,7443.0,93.8193,93.8289,93.6665,93.7716,7443.0
2024-01-04 12:30:00,98.1,98.11,97.84,97.84,15890.0,93.7047,93.7142,93.4563,93.4563,15890.0
2024-01-04 13:00:00,97.77,98.04,97.76,97.98,8373.0,93.3895,93.6474,93.3799,93.5901,8373.0
2024-01-04 13:30:00,98.0,98.47,97.98,98.46,17563.0,93.6092,94.0581,93.5901,94.0486,17563.0
2024-01-04 14:00:00,98.46,98.46,98.02,98.19,12617.0,94.0486,94.0486,93.6283,93.7907,12617.0
2024-01-04 14:30:00,98.15,98.25,98.05,98.11,10931.0,93.7524,93.848,93.6569,93.7142,10931.0
2024-01-04 15:00:00,98.1,98.29,98.1,98.23,24599.0,93.7047,93.8862,93.7047,93.8289,24599.0
2024-01-04 15:30:00,98.23,98.47,97.8,97.81,130171.0,93.8289,94.0581,93.4181,93.4277,130171.0
2024-01-05 09:30:00,97.02,97.54,96.3,97.37,38241.0,92.6731,93.1698,91.9853,93.0074,38241.0
2024-01-05 10:00:00,97.43,98.69,97.43,98.38,39153.0,93.0647,94.2683,93.0647,93.9721,39153.0
2024-01-05 10:30:00,98.46,98.6,98.17,98.59,138819.0,94.0486,94.1823,93.7716,94.1727,138819.0
2024-01-05 11:00:00,98.63,98.64,98.09,98.13,31152.0,94.2109,94.2205,93.6951,93.7333,31152.0
2024-01-05 11:30:00,98.08,98.11,97.76,97.91,14815.0,93.6856,93.7142,93.3799,93.5232,14815.0
2024-01-05 12:00:00,97.88,97.93,97.51,97.57,30622.0,93.4945,93.5423,93.1411,93.1984,30622.0
2024-01-05 12:30:00,97.56,97.59,97.1,97.18,89266.0,93.1889,93.2175,92.7495,92.8259,89266.0
2024-01-05 13:00:00,97.13,97.32,96.97,97.32,78090.0,92.7781,92.9596,92.6253,92.9596,78090.0
2024-01-05 13:30:00,97.34,97.87,97.34,97.78,9886.0,92.9787,93.485,92.9787,93.399,9886.0
2024-01-05 14:00:00,97.84,98.1,97.77,97.8,17363.0,93.4563,93.7047,93.3895,93.4181,17363.0
2024-01-05 14:30:00,97.85,97.92,97.65,97.72,37242.0,93.4659,93.5328,93.2748,93.3417,37242.0
2024-01-05 15:00:00,97.72,97.94,97.67,97.81,38811.0,93.3417,93.5519,93.294,93.4277,38811.0
2024-01-05 15:30:00,97.81,98.22,97.74,98.19,69584.0,93.4277,93.8193,93.3608,93.7907,69584.0
2024-01-08 09:30:00,97.74,99.01,97.43,98.8,18072.0,93.3608,94.5739,93.0647,94.3733,18072.0
2024-01-08 10:00:00,98.83,99.23,98.61,98.82,50945.0,94.402,94.7841,94.1918,94.3924,50945.0
2024-01-08 10:30:00,98.93,99.33,98.82,99.17,15137.0,94.4975,94.8796,94.3924,94.7267,15137.0
2024-01-08 11:00:00,99.2,99.29,98.86,99.22,13578.0,94.7554,94.8414,94.4306,94.7745,13578.0
2024-01-08 11:30:00,99.25,99.25,98.93,99.03,46520.0,94.8032,94.8032,94.4975,94.593,46520.0
2024-01-08 12:00:00,99.06,99.06,98.9,98.9,9460.0,94.6217,94.6217,94.4688,94.4688,9460.0
2024-01-08 12:30:00,98.87,98.95,98.75,98.77,15161.0,94.4402,94.5166,94.3256,94.3447,15161.0
2024-01-08 13:00:00,98.77,99.04,98.77,98.79,17745.0,94.3447,94.6026,94.3447,94.3638,17745.0
2024-01-08 13:30:00,98.78,98.82,98.65,98.75,16290.0,94.3542,94.3924,94.23,94.3256,16290.0
2024-01-08 14:00:00,98.74,98.9,98.65,98.88,62523.0,94.316,94.4688,94.23,94.4497,62523.0
2024-01-08 14:30:00,98.92,99.31,98.89,99.23,49803.0,94.4879,94.8605,94.4593,94.7841,49803.0
2024-01-08 15:00:00,99.22,99.28,98.96,99.0,50667.0,94.7745,94.8318,94.5262,94.5644,50667.0
2024-01-08 15:30:00,98.99,99.27,98.88,99.27,139461.0,94.5548,94.8223,94.4497,94.8223,139461.0
2024-01-09 09:30:00,98.0,98.5,97.69,98.32,41321.0,93.6092,94.0868,93.3131,93.9148,41321.0
2024-01-09 10:00:00,98.41,98.8,98.38,98.67,48379.0,94.0008,94.3733,93.9721,94.2491,48379.0
2024-01-09 10:30:00,98.7,98.82,98.54,98.63,48293.0,94.2778,94.3924,94.125,94.2109,48293.0
2024-01-09 11:00:00,98.6,98.73,98.4,98.61,18414.0,94.1823,94.3065,93.9912,94.1918,18414.0
2024-01-09 11:30:00,98.59,98.76,98.53,98.75,26094.0,94.1727,94.3351,94.1154,94.3256,26094.0
2024-01-09 12:00:00,98.77,98.77,98.56,98.69,38502.0,94.3447,94.3447,94.1441,94.2683,38502.0
2024-01-09 12:30:00,98.71,98.75,98.61,98.64,9582.0,94.2874,94.3256,94.1918,94.2205,9582.0
2024-01-09 13:00:00,98.68,98.74,98.36,98.4,12998.0,94.2587,94.316,93.953,93.9912,12998.0
2024-01-09 13:30:00,98.38,98.64,98.31,98.54,15799.0,93.9721,94.2205,93.9053,94.125,15799.0
2024-01-09 14:00:00,98.56,98.61,98.26,98.26,17912.0,94.1441,94.1918,93.8575,93.8575,17912.0
2024-01-09 14:30:00,98.26,98.36,98.1,98.2,14996.0,93.8575,93.953,93.7047,93.8002,14996.0
2024-01-09 15:00:00,98.22,98.33,98.1,98.13,19587.0,93.8193,93.9244,93.7047,93.7333,19587.0
2024-01-09 15:30:00,98.14,98.16,97.93,98.07,91196.0,93.7429,93.762,93.5423,93.676,91196.0
2024-01-10 09:30:00,98.53,98.64,98.03,98.26,37404.0,94.1154,94.2205,93.6378,93.8575,37404.0
2024-01-10 10:00:00,98.1,98.38,98.09,98.36,23331.0,93.7047,93.9721,93.6951,93.953,23331.0
2024-01-10 10:30:00,98.39,98.83,98.39,98.72,63933.0,93.9817,94.402,93.9817,94.2969,63933.0
2024-01-10 11:00:00,98.69,98.72,98.45,98.64,48924.0,94.2683,94.2969,94.039,94.2205,48924.0
2024-01-10 11:30:00,98.65,98.95,98.53,98.91,24918.0,94.23,94.5166,94.1154,94.4784,24918.0
2024-01-10 12:00:00,98.92,99.02,98.81,98.98,26263.0,94.4879,94.5835,94.3829,94.5453,26263.0
2024-01-10 12:30:00,98.96,98.99,98.86,98.88,6505.0,94.5262,94.5548,94.4306,94.4497,6505.0
2024-01-10 13:00:00,98.89,99.0,98.65,98.72,10891.0,94.4593,94.5644,94.23,94.2969,10891.0
2024-01-10 13:30:00,98.71,98.79,98.61,98.66,9166.0,94.2874,94.3638,94.1918,94.2396,9166.0
2024-01-10 14:00:00,98.66,98.7,98.54,98.63,11007.0,94.2396,94.2778,94.125,94.2109,11007.0
2024-01-10 14:30:00,98.63,98.74,98.56,98.67,16648.0,94.2109,94.316,94.1441,94.2491,16648.0
2024-01-10 15:00:00,98.67,98.8,98.33,98.4,17957.0,94.2491,94.3733,93.9244,93.9912,17957.0
2024-01-10 15:30:00,98.41,98.58,98.22,98.54,119409.0,94.0008,94.1632,93.8193,94.125,119409.0
2024-01-11 09:30:00,98.19,98.47,97.3,98.28,34505.0,93.7907,94.0581,92.9405,93.8766,34505.0
2024-01-11 10:00:00,98.25,98.59,98.05,98.46,47725.0,93.848,94.1727,93.6569,94.0486,47725.0
2024-01-11 10:30:00,98.48,99.12,98.38,99.0,94744.0,94.0677,94.679,93.9721,94.5644,94744.0
2024-01-11 11:00:00,99.0,99.05,98.82,99.03,25238.0,94.5644,94.6121,94.3924,94.593,25238.0
2024-01-11 11:30:00,99.05,99.05,98.69,98.82,21890.0,94.6121,94.6121,94.2683,94.3924,21890.0
2024-01-11 12:00:00,98.86,99.23,98.84,99.08,101113.0,94.4306,94.7841,94.4115,94.6408,101113.0
2024-01-11 12:30:00,99.1,99.46,99.1,99.37,18673.0,94.6599,95.0038,94.6599,94.9178,18673.0
2024-01-11 13:00:00,99.41,99.62,99.32,99.32,32896.0,94.956,95.1566,94.87,94.87,32896.0
2024-01-11 13:30:00,99.33,99.44,99.1,99.44,19778.0,94.8796,94.9846,94.6599,94.9846,19778.0
2024-01-11 14:00:00,99.46,99.53,99.32,99.44,59137.0,95.0038,95.0706,94.87,94.9846,59137.0
2024-01-11 14:30:00,99.49,99.51,99.23,99.49,42263.0,95.0324,95.0515,94.7841,95.0324,42263.0
2024-01-11 15:00:00,99.47,99.48,99.1,99.27,51316.0,95.0133,95.0229,94.6599,94.8223,51316.0
2024-01-11 15:30:00,99.25,99.33,98.97,99.21,113146.0,94.8032,94.8796,94.5357,94.765,113146.0
2024-01-12 09:30:00,100.32,100.7,99.87,100.11,76646.0,95.8252,96.1882,95.3954,95.6246,76646.0
2024-01-12 10:00:00,100.11,100.11,99.29,99.51,50535.0,95.6246,95.6246,94.8414,95.0515,50535.0
2024-01-12 10:30:00,99.52,99.62,98.77,98.88,15707.0,95.0611,95.1566,94.3447,94.4497,15707.0
2024-01-12 11:00:00,98.88,99.28,98.86,99.19,16284.0,94.4497,94.8318,94.4306,94.7459,16284.0
2024-01-12 11:30:00,99.2,99.24,98.93,99.2,20402.0,94.7554,94.7936,94.4975,94.7554,20402.0
2024-01-12 12:00:00,99.2,99.26,98.96,99.08,14204.0,94.7554,94.8127,94.5262,94.6408,14204.0
2024-01-12 12:30:00,99.07,99.14,98.87,99.07,20767.0,94.6312,94.6981,94.4402,94.6312,20767.0
2024-01-12 13:00:00,99.03,99.21,99.0,99.13,25530.0,94.593,94.765,94.5644,94.6885,25530.0
2024-01-12 13:30:00,99.13,99.39,99.1,99.35,18868.0,94.6885,94.9369,94.6599,94.8987,18868.0
2024-01-12 14:00:00,99.38,99.59,99.37,99.56,11421.0,94.9273,95.1279,94.9178,95.0993,11421.0
2024-01-12 14:30:00,99.57,99.57,99.15,99.19,10228.0,95.1088,95.1088,94.7076,94.7459,10228.0
2024-01-12 15:00:00,99.16,99.26,98.97,99.08,16659.0,94.7172,94.8127,94.5357,94.6408,16659.0
2024-01-12 15:30:00,99.07,99.3,99.06,99.2,69320.0,94.6312,94.8509,94.6217,94.7554,69320.0
2024-01-16 09:30:00,99.0,99.19,98.64,99.15,34951.0,94.5644,94.7459,94.2205,94.7076,34951.0
2024-01-16 10:00:00,99.17,99.85,99.17,99.67,77823.0,94.7267,95.3763,94.7267,95.2043,77823.0
2024-01-16 10:30:00,99.65,100.16,99.45,99.86,127430.0,95.1852,95.6724,94.9942,95.3858,127430.0
2024-01-16 11:00:00,99.9,99.9,99.35,99.76,33795.0,95.424,95.424,94.8987,95.2903,33795.0
2024-01-16 11:30:00,99.83,100.16,99.77,99.94,34770.0,95.3572,95.6724,95.2999,95.4622,34770.0
2024-01-16 12:00:00,99.95,99.95,99.64,99.67,30598.0,95.4718,95.4718,95.1757,95.2043,30598.0
2024-01-16 12:30:00,99.66,99.75,99.54,99.63,22768.0,95.1948,95.2808,95.0802,95.1661,22768.0
2024-01-16 13:00:00,99.63,99.92,99.61,99.76,40288.0,95.1661,95.4431,95.147,95.2903,40288.0
2024-01-16 13:30:00,99.79,99.83,99.5,99.52,58605.0,95.319,95.3572,95.042,95.0611,58605.0
2024-01-16 14:00:00,99.51,99.54,99.03,99.37,40706.0,95.0515,95.0802,94.593,94.9178,40706.0
2024-01-16 14:30:00,99.34,99.59,99.3,99.41,63225.0,94.8891,95.1279,94.8509,94.956,63225.0
2024-01-16 15:00:00,99.41,99.69,99.37,99.44,94047.0,94.956,95.2234,94.9178,94.9846,94047.0
2024-01-16 15:30:00,99.44,99.56,99.1,99.49,107904.0,94.9846,95.0993,94.6599,95.0324,107904.0
2024-01-17 09:30:00,97.92,98.97,97.91,98.85,53828.0,93.5328,94.5357,93.5232,94.4211,53828.0
2024-01-17 10:00:00,98.84,99.24,98.56,98.56,26078.0,94.4115,94.7936,94.1441,94.1441,26078.0
2024-01-17 10:30:00,98.6,98.75,97.97,98.16,14068.0,94.1823,94.3256,93.5805,93.762,14068.0
2024-01-17 11:00:00,98.17,98.26,97.4,97.44,33409.0,93.7716,93.8575,93.0361,93.0743,33409.0
2024-01-17 11:30:00,97.4,97.44,96.77,97.19,26862.0,93.0361,93.0743,92.4343,92.8355,26862.0
2024-01-17 12:00:00,97.17,97.18,96.47,96.55,18813.0,92.8164,92.8259,92.1477,92.2241,18813.0
2024-01-17 12:30:00,96.55,96.8,96.31,96.46,36929.0,92.2241,92.4629,91.9949,92.1382,36929.0
2024-01-17 13:00:00,96.44,96.56,95.98,96.13,37955.0,92.1191,92.2337,91.6797,91.823,37955.0
2024-01-17 13:30:00,96.1,96.32,95.9,96.29,21883.0,91.7943,92.0044,91.6033,91.9758,21883.0
2024-01-17 14:00:00,96.32,96.62,96.22,96.46,48756.0,92.0044,92.291,91.9089,92.1382,48756.0
2024-01-17 14:30:00,96.48,96.75,96.48,96.57,62646.0,92.1573,92.4152,92.1573,92.2432,62646.0
2024-01-17 15:00:00,96.57,96.61,96.38,96.53,34570.0,92.2432,92.2814,92.0618,92.205,34570.0
2024-01-17 15:30:00,96.55,96.82,96.47,96.58,201821.0,92.2241,92.482,92.1477,92.2528,201821.0
2024-01-18 09:30:00,96.3,96.84,96.12,96.45,25513.0,91.9853,92.5011,91.8134,92.1286,25513.0
2024-01-18 10:00:00,96.44,96.7,96.08,96.25,27920.0,92.1191,92.3674,91.7752,91.9376,27920.0
2024-01-18 10:30:00,96.21,96.46,95.9,95.96,93545.0,91.8994,92.1382,91.6033,91.6606,93545.0
2024-01-18 11:00:00,95.95,96.02,95.61,95.75,27366.0,91.651,91.7179,91.3263,91.46,27366.0
2024-01-18 11:30:00,95.73,95.85,95.6,95.81,11964.0,91.4409,91.5555,91.3167,91.5173,11964.0
2024-01-18 12:00:00,95.81,95.81,95.47,95.49,19912.0,91.5173,91.5173,91.1925,91.2116,19912.0
2024-01-18 12:30:00,95.51,95.56,95.33,95.36,45977.0,91.2307,91.2785,91.0588,91.0875,45977.0
2024-01-18 13:00:00,95.38,95.41,95.16,95.38,57543.0,91.1066,91.1352,90.8964,91.1066,57543.0
2024-01-18 13:30:00,95.38,95.76,95.38,95.68,52146.0,91.1066,91.4695,91.1066,91.3931,52146.0
2024-01-18 14:00:00,95.68,96.1,95.66,96.02,66587.0,91.3931,91.7943,91.374,91.7179,66587.0
2024-01-18 14:30:00,96.02,96.08,95.52,95.63,77951.0,91.7179,91.7752,91.2403,91.3454,77951.0
2024-01-18 15:00:00,95.59,96.03,95.52,95.98,68155.0,91.3071,91.7274,91.2403,91.6797,68155.0
2024-01-18 15:30:00,95.98,96.04,95.73,95.73,127691.0,91.6797,91.737,91.4409,91.4409,127691.0
2024-01-19 09:30:00,96.21,97.89,95.74,97.89,94580.0,91.8994,93.5041,91.4504,93.5041,94580.0
2024-01-19 10:00:00,97.81,98.22,97.5,97.67,66561.0,93.4277,93.8193,93.1316,93.294,66561.0
2024-01-19 10:30:00,97.51,97.67,97.32,97.44,65032.0,93.1411,93.294,92.9596,93.0743,65032.0
2024-01-19 11:00:00,97.47,97.53,97.1,97.26,32364.0,93.1029,93.1602,92.7495,92.9023,32364.0
2024-01-19 11:30:00,97.27,97.4,97.0,97.4,16122.0,92.9119,93.0361,92.654,93.0361,16122.0
2024-01-19 12:00:00,97.38,97.88,97.33,97.84,71053.0,93.0169,93.4945,92.9692,93.4563,71053.0
2024-01-19 12:30:00,97.82,98.23,97.76,98.23,63628.0,93.4372,93.8289,93.3799,93.8289,63628.0
2024-01-19 13:00:00,98.2,98.32,98.0,98.26,74851.0,93.8002,93.9148,93.6092,93.8575,74851.0
2024-01-19 13:30:00,98.26,98.4,98.1,98.3,68248.0,93.8575,93.9912,93.7047,93.8957,68248.0
2024-01-19 14:00:00,98.32,98.87,98.25,98.78,60836.0,93.9148,94.4402,93.848,94.3542,60836.0
2024-01-19 14:30:00,98.82,99.17,98.57,99.14,99656.0,94.3924,94.7267,94.1536,94.6981,99656.0
2024-01-19 15:00:00,99.14,99.16,98.72,99.06,83099.0,94.6981,94.7172,94.2969,94.6217,83099.0
2024-01-19 15:30:00,99.04,99.05,98.57,98.76,232154.0,94.6026,94.6121,94.1536,94.3351,232154.0
2024-01-22 09:30:00,98.98,99.87,98.98,99.53,62671.0,94.5453,95.3954,94.5453,95.0706,62671.0
2024-01-22 10:00:00,99.56,99.75,99.18,99.59,29640.0,95.0993,95.2808,94.7363,95.1279,29640.0
2024-01-22 10:30:00,99.59,99.61,98.99,99.46,44022.0,95.1279,95.147,94.5548,95.0038,44022.0
2024-01-22 11:00:00,99.42,99.43,98.93,99.07,13911.0,94.9655,94.9751,94.4975,94.6312,13911.0
2024-01-22 11:30:00,99.12,99.13,98.51,98.69,32846.0,94.679,94.6885,94.0963,94.2683,32846.0
2024-01-22 12:00:00,98.7,99.03,98.69,99.0,12433.0,94.2778,94.593,94.2683,94.5644,12433.0
2024-01-22 12:30:00,98.99,99.05,98.8,98.94,15238.0,94.5548,94.6121,94.3733,94.5071,15238.0
2024-01-22 13:00:00,98.96,99.09,98.8,98.83,28821.0,94.5262,94.6503,94.3733,94.402,28821.0
2024-01-22 13:30:00,98.82,99.02,98.67,98.88,14429.0,94.3924,94.5835,94.2491,94.4497,14429.0
2024-01-22 14:00:00,98.89,99.12,98.85,99.09,16670.0,94.4593,94.679,94.4211,94.6503,16670.0
2024-01-22 14:30:00,99.07,99.28,99.0,99.2,28014.0,94.6312,94.8318,94.5644,94.7554,28014.0
2024-01-22 15:00:00,99.2,99.5,99.09,99.45,41256.0,94.7554,95.042,94.6503,94.9942,41256.0
2024-01-22 15:30:00,99.47,99.63,99.16,99.17,103943.0,95.0133,95.1661,94.7172,94.7267,103943.0
2024-01-23 09:30:00,99.37,99.72,98.44,98.78,14809.0,94.9178,95.2521,94.0295,94.3542,14809.0
2024-01-23 10:00:00,98.75,99.09,98.5,98.5,20331.0,94.3256,94.6503,94.0868,94.0868,20331.0
2024-01-23 10:30:00,98.52,98.62,98.2,98.38,35259.0,94.1059,94.2014,93.8002,93.9721,35259.0
2024-01-23 11:00:00,98.38,98.4,97.78,97.84,38077.0,93.9721,93.9912,93.399,93.4563,38077.0
2024-01-23 11:30:00,97.89,97.92,97.67,97.9,24342.0,93.5041,93.5328,93.294,93.5136,24342.0
2024-01-23 12:00:00,97.88,97.91,97.73,97.88,21712.0,93.4945,93.5232,93.3513,93.4945,21712.0
2024-01-23 12:30:00,97.89,98.15,97.83,97.99,17038.0,93.5041,93.7524,93.4468,93.5996,17038.0
2024-01-23 13:00:00,97.97,98.04,97.89,98.03,16984.0,93.5805,93.6474,93.5041,93.6378,16984.0
2024-01-23 13:30:00,98.03,98.23,97.98,98.17,18545.0,93.6378,93.8289,93.5901,93.7716,18545.0
2024-01-23 14:00:00,98.15,98.16,97.94,98.13,19854.0,93.7524,93.762,93.5519,93.7333,19854.0
2024-01-23 14:30:00,98.15,98.38,98.02,98.36,22003.0,93.7524,93.9721,93.6283,93.953,22003.0
2024-01-23 15:00:00,98.37,98.43,98.25,98.31,30197.0,93.9626,94.0199,93.848,93.9053,30197.0
2024-01-23 15:30:00,98.31,98.51,98.05,98.36,126470.0,93.9053,94.0963,93.6569,93.953,126470.0
2024-01-24 09:30:00,99.39,99.39,98.54,98.7,95039.0,94.9369,94.9369,94.125,94.2778,95039.0
2024-01-24 10:00:00,98.79,98.9,97.71,97.85,73117.0,94.3638,94.4688,93.3322,93.4659,73117.0
2024-01-24 10:30:00,97.85,98.62,97.85,98.37,44623.0,93.4659,94.2014,93.4659,93.9626,44623.0
2024-01-24 11:00:00,98.4,98.56,98.0,98.01,24459.0,93.9912,94.1441,93.6092,93.6187,24459.0
2024-01-24 11:30:00,98.0,98.15,97.83,97.86,19807.0,93.6092,93.7524,93.4468,93.4754,19807.0
2024-01-24 12:00:00,97.81,98.05,97.74,98.01,16895.0,93.4277,93.6569,93.3608,93.6187,16895.0
2024-01-24 12:30:00,98.01,98.15,97.96,98.09,28567.0,93.6187,93.7524,93.571,93.6951,28567.0
2024-01-24 13:00:00,98.1,98.16,97.8,97.85,25257.0,93.7047,93.762,93.4181,93.4659,25257.0
2024-01-24 13:30:00,97.82,97.82,97.52,97.66,34660.0,93.4372,93.4372,93.1507,93.2844,34660.0
2024-01-24 14:00:00,97.62,97.98,97.53,97.8,23106.0,93.2462,93.5901,93.1602,93.4181,23106.0
2024-01-24 14:30:00,97.83,98.05,97.72,97.96,25610.0,93.4468,93.6569,93.3417,93.571,25610.0
2024-01-24 15:00:00,97.93,98.03,97.57,97.61,30373.0,93.5423,93.6378,93.1984,93.2366,30373.0
2024-01-24 15:30:00,97.59,97.67,97.37,97.59,196758.0,93.2175,93.294,93.0074,93.2175,196758.0
2024-01-25 09:30:00,98.48,98.64,97.91,98.35,22339.0,94.0677,94.2205,93.5232,93.9435,22339.0
2024-01-25 10:00:00,98.35,98.62,98.11,98.24,19836.0,93.9435,94.2014,93.7142,93.8384,19836.0
2024-01-25 10:30:00,98.26,98.26,97.17,97.21,16061.0,93.8575,93.8575,92.8164,92.8546,16061.0
2024-01-25 11:00:00,97.22,97.24,96.8,96.89,31705.0,92.8641,92.8832,92.4629,92.5489,31705.0
2024-01-25 11:30:00,96.92,97.01,96.56,96.78,30472.0,92.5776,92.6635,92.2337,92.4438,30472.0
2024-01-25 12:00:00,96.76,96.91,96.59,96.66,33488.0,92.4247,92.568,92.2623,92.3292,33488.0
2024-01-25 12:30:00,96.68,96.73,96.37,96.63,20592.0,92.3483,92.3961,92.0522,92.3005,20592.0
2024-01-25 13:00:00,96.64,96.87,96.53,96.56,30224.0,92.3101,92.5298,92.205,92.2337,30224.0
2024-01-25 13:30:00,96.56,96.78,96.55,96.7,28660.0,92.2337,92.4438,92.2241,92.3674,28660.0
2024-01-25 14:00:00,96.7,96.87,96.4,96.48,41627.0,92.3674,92.5298,92.0809,92.1573,41627.0
2024-01-25 14:30:00,96.45,96.53,95.89,96.01,24768.0,92.1286,92.205,91.5937,91.7083,24768.0
2024-01-25 15:00:00,95.99,96.09,95.91,95.93,24708.0,91.6892,91.7847,91.6128,91.6319,24708.0
2024-01-25 15:30:00,95.91,96.06,95.83,95.85,115784.0,91.6128,91.7561,91.5364,91.5555,115784.0
2024-01-26 09:30:00,96.26,96.46,94.77,95.21,31270.0,91.9471,92.1382,90.5239,90.9442,31270.0
2024-01-26 10:00:00,95.12,95.25,94.93,95.13,33004.0,90.8582,90.9824,90.6767,90.8678,33004.0
2024-01-26 10:30:00,95.1,95.4,94.96,95.36,30495.0,90.8391,91.1257,90.7054,91.0875,30495.0
2024-01-26 11:00:00,95.36,95.61,95.32,95.43,20200.0,91.0875,91.3263,91.0492,91.1543,20200.0
2024-01-26 11:30:00,95.44,95.83,95.39,95.79,19006.0,91.1639,91.5364,91.1161,91.4982,19006.0
2024-01-26 12:00:00,95.8,95.8,95.6,95.73,23253.0,91.5077,91.5077,91.3167,91.4409,23253.0
2024-01-26 12:30:00,95.72,95.9,95.53,95.83,22317.0,91.4313,91.6033,91.2498,91.5364,22317.0
2024-01-26 13:00:00,95.83,96.04,95.83,95.91,24930.0,91.5364,91.737,91.5364,91.6128,24930.0
2024-01-26 13:30:00,95.9,95.93,95.66,95.7,23235.0,91.6033,91.6319,91.374,91.4122,23235.0
2024-01-26 14:00:00,95.67,96.02,95.61,95.9,18407.0,91.3836,91.7179,91.3263,91.6033,18407.0
2024-01-26 14:30:00,95.91,96.07,95.86,96.07,16982.0,91.6128,91.7656,91.565,91.7656,16982.0
2024-01-26 15:00:00,96.08,96.11,95.51,95.52,54466.0,91.7752,91.8038,91.2307,91.2403,54466.0
2024-01-26 15:30:00,95.53,95.81,95.44,95.75,162562.0,91.2498,91.5173,91.1639,91.46,162562.0
2024-01-29 09:30:00,95.8,96.17,95.6,96.17,55354.0,91.5077,91.8612,91.3167,91.8612,55354.0
2024-01-29 10:00:00,96.19,96.3,95.79,95.86,47756.0,91.8803,91.9853,91.4982,91.565,47756.0
2024-01-29 10:30:00,95.84,96.08,95.7,96.02,50672.0,91.5459,91.7752,91.4122,91.7179,50672.0
2024-01-29 11:00:00,96.03,96.27,95.95,96.24,42890.0,91.7274,91.9567,91.651,91.928,42890.0
2024-01-29 11:30:00,96.22,96.49,96.18,96.38,56196.0,91.9089,92.1668,91.8707,92.0618,56196.0
2024-01-29 12:00:00,96.37,96.37,95.92,96.08,31422.0,92.0522,92.0522,91.6224,91.7752,31422.0
2024-01-29 12:30:00,96.09,96.18,95.97,96.03,42712.0,91.7847,91.8707,91.6701,91.7274,42712.0
2024-01-29 13:00:00,96.03,96.05,95.93,95.94,21657.0,91.7274,91.7465,91.6319,91.6415,21657.0
2024-01-29 13:30:00,95.92,95.92,95.72,95.78,60350.0,91.6224,91.6224,91.4313,91.4886,60350.0
2024-01-29 14:00:00,95.73,95.98,95.52,95.54,78943.0,91.4409,91.6797,91.2403,91.2594,78943.0
2024-01-29 14:30:00,95.51,95.85,95.51,95.63,63166.0,91.2307,91.5555,91.2307,91.3454,63166.0
2024-01-29 15:00:00,95.63,96.55,95.63,96.47,108939.0,91.3454,92.2241,91.3454,92.1477,108939.0
2024-01-29 15:30:00,96.47,96.55,95.94,96.29,160508.0,92.1477,92.2241,91.6415,91.9758,160508.0
2024-01-30 09:30:00,95.77,95.77,95.03,95.36,47820.0,91.4791,91.4791,90.7722,91.0875,47820.0
2024-01-30 10:00:00,95.35,95.35,94.94,95.03,71637.0,91.0779,91.0779,90.6863,90.7722,71637.0
2024-01-30 10:30:00,95.01,95.25,94.98,95.08,38190.0,90.7531,90.9824,90.7245,90.82,38190.0
2024-01-30 11:00:00,95.05,95.37,94.8,95.33,38973.0,90.7913,91.097,90.5525,91.0588,38973.0
2024-01-30 11:30:00,95.28,95.56,95.16,95.49,14993.0,91.011,91.2785,90.8964,91.2116,14993.0
2024-01-30 12:00:00,95.48,95.55,95.38,95.45,17675.0,91.2021,91.2689,91.1066,91.1734,17675.0
2024-01-30 12:30:00,95.44,95.56,95.16,95.18,37688.0,91.1639,91.2785,90.8964,90.9155,37688.0
2024-01-30 13:00:00,95.18,95.26,95.03,95.06,29304.0,90.9155,90.9919,90.7722,90.8009,29304.0
2024-01-30 13:30:00,95.09,95.29,95.08,95.16,25135.0,90.8295,91.0206,90.82,90.8964,25135.0
2024-01-30 14:00:00,95.18,95.75,95.17,95.73,21396.0,90.9155,91.46,90.906,91.4409,21396.0
2024-01-30 14:30:00,95.69,95.69,95.29,95.31,23690.0,91.4027,91.4027,91.0206,91.0397,23690.0
2024-01-30 15:00:00,95.3,95.32,94.99,95.11,42090.0,91.0301,91.0492,90.734,90.8487,42090.0
2024-01-30 15:30:00,95.1,95.25,94.97,95.05,159472.0,90.8391,90.9824,90.7149,90.7913,159472.0
2024-01-31 09:30:00,95.67,95.71,94.14,94.25,90090.0,91.3836,91.4218,89.9221,90.0272,90090.0
2024-01-31 10:00:00,94.29,94.97,94.14,94.86,64263.0,90.0654,90.7149,89.9221,90.6099,64263.0
2024-01-31 10:30:00,94.92,95.25,94.88,95.04,68404.0,90.6672,90.9824,90.629,90.7818,68404.0
2024-01-31 11:00:00,95.01,95.8,94.93,95.68,99344.0,90.7531,91.5077,90.6767,91.3931,99344.0
2024-01-31 11:30:00,95.68,95.68,94.32,94.56,129976.0,91.3931,91.3931,90.094,90.3233,129976.0
2024-01-31 12:00:00,94.58,95.3,94.47,95.19,58321.0,90.3424,91.0301,90.2373,90.9251,58321.0
2024-01-31 12:30:00,95.17,95.18,94.79,94.99,24550.0,90.906,90.9155,90.543,90.734,24550.0
2024-01-31 13:00:00,95.02,95.03,94.68,94.86,32153.0,90.7627,90.7722,90.4379,90.6099,32153.0
2024-01-31 13:30:00,94.84,95.01,94.52,94.96,50901.0,90.5907,90.7531,90.2851,90.7054,50901.0
2024-01-31 14:00:00,94.94,94.97,94.0,94.07,27802.0,90.6863,90.7149,89.7884,89.8552,27802.0
2024-01-31 14:30:00,94.06,95.2,93.93,94.18,36743.0,89.8457,90.9346,89.7215,89.9603,36743.0
2024-01-31 15:00:00,94.14,94.18,93.23,93.56,68362.0,89.9221,89.9603,89.0529,89.3681,68362.0
2024-01-31 15:30:00,93.54,94.03,93.46,93.8,277516.0,89.349,89.817,89.2726,89.5973,277516.0
2024-02-01 09:30:00,93.14,93.27,92.61,92.95,51514.0,88.9669,89.0911,88.4607,88.7854,51514.0
2024-02-01 10:00:00,92.88,93.34,92.63,93.23,65456.0,88.7186,89.158,88.4798,89.0529,65456.0
2024-02-01 10:30:00,93.2,93.62,92.83,92.83,128091.0,89.0242,89.4254,88.6708,88.6708,128091.0
2024-02-01 11:00:00,92.86,92.95,92.51,92.76,66284.0,88.6995,88.7854,88.3651,88.6039,66284.0
2024-02-01 11:30:00,92.8,93.29,92.66,93.27,55088.0,88.6422,89.1102,88.5084,89.0911,55088.0
2024-02-01 12:00:00,93.33,94.08,93.3,93.95,110619.0,89.1484,89.8648,89.1197,89.7406,110619.0
2024-02-01 12:30:00,93.97,95.0,93.88,94.93,149922.0,89.7597,90.7436,89.6738,90.6767,149922.0
2024-02-01 13:00:00,94.97,95.02,94.34,94.52,70127.0,90.7149,90.7627,90.1132,90.2851,70127.0
2024-02-01 13:30:00,94.52,94.85,94.26,94.84,71204.0,90.2851,90.6003,90.0367,90.5907,71204.0
2024-02-01 14:00:00,94.87,95.08,94.54,94.56,82423.0,90.6194,90.82,90.3042,90.3233,82423.0
2024-02-01 14:30:00,94.58,94.92,94.42,94.91,86265.0,90.3424,90.6672,90.1896,90.6576,86265.0
2024-02-01 15:00:00,94.92,95.15,94.84,95.06,152450.0,90.6672,90.8869,90.5907,90.8009,152450.0
2024-02-01 15:30:00,95.05,95.6,95.05,95.57,390531.0,90.7913,91.3167,90.7913,91.288,390531.0
2024-02-02 09:30:00,96.74,98.65,95.55,96.58,403106.0,92.4056,94.23,91.2689,92.2528,403106.0
2024-02-02 10:00:00,96.62,96.63,95.27,95.73,97326.0,92.291,92.3005,91.0015,91.4409,97326.0
2024-02-02 10:30:00,95.78,96.61,95.4,95.75,124848.0,91.4886,92.2814,91.1257,91.46,124848.0
2024-02-02 11:00:00,95.75,96.08,94.8,95.95,98802.0,91.46,91.7752,90.5525,91.651,98802.0
2024-02-02 11:30:00,96.01,96.44,95.66,95.84,65819.0,91.7083,92.1191,91.374,91.5459,65819.0
2024-02-02 12:00:00,95.78,96.05,95.64,95.92,52728.0,91.4886,91.7465,91.3549,91.6224,52728.0
2024-02-02 12:30:00,95.92,96.02,95.52,95.81,106952.0,91.6224,91.7179,91.2403,91.5173,106952.0
2024-02-02 13:00:00,95.86,96.73,95.69,96.03,97093.0,91.565,92.3961,91.4027,91.7274,97093.0
2024-02-02 13:30:00,96.01,96.04,95.64,95.91,42497.0,91.7083,91.737,91.3549,91.6128,42497.0
2024-02-02 14:00:00,95.9,96.21,95.79,96.0,55080.0,91.6033,91.8994,91.4982,91.6988,55080.0
2024-02-02 14:30:00,96.0,96.88,95.99,96.88,101152.0,91.6988,92.5393,91.6892,92.5393,101152.0
2024-02-02 15:00:00,96.89,97.58,96.88,97.32,104315.0,92.5489,93.208,92.5393,92.9596,104315.0
2024-02-02 15:30:00,97.29,97.48,96.35,96.65,392790.0,92.931,93.1125,92.0331,92.3197,392790.0
2024-02-05 09:30:00,95.55,95.62,94.86,95.24,79349.0,91.2689,91.3358,90.6099,90.9728,79349.0
2024-02-05 10:00:00,95.38,95.5,94.36,94.68,39046.0,91.1066,91.2212,90.1323,90.4379,39046.0
2024-02-05 10:30:00,94.78,95.07,94.63,94.89,21660.0,90.5334,90.8104,90.3902,90.6385,21660.0
2024-02-05 11:00:00,94.96,95.43,94.9,95.05,42903.0,90.7054,91.1543,90.6481,90.7913,42903.0
2024-02-05 11:30:00,95.08,95.27,94.95,94.99,23660.0,90.82,91.0015,90.6958,90.734,23660.0
2024-02-05 12:00:00,94.99,95.05,94.85,94.96,18059.0,90.734,90.7913,90.6003,90.7054,18059.0
2024-02-05 12:30:00,94.99,95.01,94.71,94.92,21862.0,90.734,90.7531,90.4666,90.6672,21862.0
2024-02-05 13:00:00,94.89,95.08,94.77,94.8,22830.0,90.6385,90.82,90.5239,90.5525,22830.0
2024-02-05 13:30:00,94.82,94.94,94.77,94.89,18952.0,90.5716,90.6863,90.5239,90.6385,18952.0
2024-02-05 14:00:00,94.91,94.92,94.53,94.68,31416.0,90.6576,90.6672,90.2946,90.4379,31416.0
2024-02-05 14:30:00,94.71,94.91,94.7,94.74,27027.0,90.4666,90.6576,90.457,90.4952,27027.0
2024-02-05 15:00:00,94.72,94.82,94.54,94.76,41994.0,90.4761,90.5716,90.3042,90.5143,41994.0
2024-02-05 15:30:00,94.76,94.87,93.84,93.84,181494.0,90.5143,90.6194,89.6356,89.6356,181494.0
2024-02-06 09:30:00,93.94,94.85,93.58,94.5,27708.0,89.7311,90.6003,89.3872,90.266,27708.0
2024-02-06 10:00:00,94.56,94.8,94.42,94.42,29429.0,90.3233,90.5525,90.1896,90.1896,29429.0
2024-02-06 10:30:00,94.44,94.5,93.94,94.11,30389.0,90.2087,90.266,89.7311,89.8935,30389.0
2024-02-06 11:00:00,94.22,94.45,94.1,94.31,29115.0,89.9985,90.2182,89.8839,90.0845,29115.0
2024-02-06 11:30:00,94.32,94.34,94.03,94.22,48943.0,90.094,90.1132,89.817,89.9985,48943.0
2024-02-06 12:00:00,94.18,94.57,94.16,94.57,24570.0,89.9603,90.3328,89.9412,90.3328,24570.0
2024-02-06 12:30:00,94.57,94.91,94.5,94.81,38120.0,90.3328,90.6576,90.266,90.5621,38120.0
2024-02-06 13:00:00,94.83,94.98,94.65,94.9,32710.0,90.5812,90.7245,90.4093,90.6481,32710.0
2024-02-06 13:30:00,94.93,95.33,94.91,95.3,53408.0,90.6767,91.0588,90.6576,91.0301,53408.0
2024-02-06 14:00:00,95.33,95.33,94.76,95.03,51200.0,91.0588,91.0588,90.5143,90.7722,51200.0
2024-02-06 14:30:00,95.02,95.35,94.82,95.34,47004.0,90.7627,91.0779,90.5716,91.0683,47004.0
2024-02-06 15:00:00,95.36,95.55,95.29,95.51,81590.0,91.0875,91.2689,91.0206,91.2307,81590.0
2024-02-06 15:30:00,95.51,95.56,95.28,95.35,252694.0,91.2307,91.2785,91.011,91.0779,252694.0
2024-02-07 09:30:00,95.54,95.69,93.71,93.99,63570.0,91.2594,91.4027,89.5114,89.7788,63570.0
2024-02-07 10:00:00,93.96,94.69,93.65,94.69,32496.0,89.7502,90.4475,89.4541,90.4475,32496.0
2024-02-07 10:30:00,94.64,94.66,94.24,94.56,24624.0,90.3997,90.4188,90.0176,90.3233,24624.0
2024-02-07 11:00:00,94.56,94.63,94.17,94.23,24136.0,90.3233,90.3902,89.9508,90.0081,24136.0
2024-02-07 11:30:00,94.27,94.56,94.15,94.56,28749.0,90.0463,90.3233,89.9317,90.3233,28749.0
2024-02-07 12:00:00,94.57,94.8,94.52,94.77,30637.0,90.3328,90.5525,90.2851,90.5239,30637.0
2024-02-07 12:30:00,94.74,94.9,94.54,94.72,25000.0,90.4952,90.6481,90.3042,90.4761,25000.0
2024-02-07 13:00:00,94.76,94.96,94.69,94.9,26343.0,90.5143,90.7054,90.4475,90.6481,26343.0
2024-02-07 13:30:00,94.91,95.22,94.75,95.19,42436.0,90.6576,90.9537,90.5048,90.9251,42436.0
2024-02-07 14:00:00,95.19,95.35,94.89,94.89,42020.0,90.9251,91.0779,90.6385,90.6385,42020.0
2024-02-07 14:30:00,94.91,95.26,94.84,94.91,32206.0,90.6576,90.9919,90.5907,90.6576,32206.0
2024-02-07 15:00:00,94.88,94.9,94.57,94.63,49621.0,90.629,90.6481,90.3328,90.3902,49621.0
2024-02-07 15:30:00,94.63,94.8,94.49,94.66,200479.0,90.3902,90.5525,90.2564,90.4188,200479.0
2024-02-08 09:30:00,94.44,94.71,93.64,93.98,42539.0,90.2087,90.4666,89.4445,89.7693,42539.0
2024-02-08 10:00:00,94.0,94.92,93.94,94.49,38793.0,89.7884,90.6672,89.7311,90.2564,38793.0
2024-02-08 10:30:00,94.51,94.51,93.5,93.93,40492.0,90.2755,90.2755,89.3108,89.7215,40492.0
2024-02-08 11:00:00,93.93,94.02,92.88,92.98,53813.0,89.7215,89.8075,88.7186,88.8141,53813.0
2024-02-08 11:30:00,93.01,93.69,93.0,93.66,30029.0,88.8427,89.4923,88.8332,89.4636,30029.0
2024-02-08 12:00:00,93.68,94.01,93.49,93.97,31491.0,89.4827,89.7979,89.3012,89.7597,31491.0
2024-02-08 12:30:00,94.01,94.1,93.75,93.77,34675.0,89.7979,89.8839,89.5496,89.5687,34675.0
2024-02-08 13:00:00,93.77,94.12,93.77,93.92,41047.0,89.5687,89.903,89.5687,89.712,41047.0
2024-02-08 13:30:00,93.91,94.11,93.73,94.08,28859.0,89.7024,89.8935,89.5305,89.8648,28859.0
2024-02-08 14:00:00,94.11,94.23,93.96,93.96,43518.0,89.8935,90.0081,89.7502,89.7502,43518.0
2024-02-08 14:30:00,93.97,94.2,93.88,94.15,36467.0,89.7597,89.9794,89.6738,89.9317,36467.0
2024-02-08 15:00:00,94.17,94.3,94.1,94.1,54511.0,89.9508,90.0749,89.8839,89.8839,54511.0
2024-02-08 15:30:00,94.11,94.23,93.82,93.94,229755.0,89.8935,90.0081,89.6164,89.7311,229755.0
2024-02-09 09:30:00,93.56,94.08,93.27,93.91,24604.0,89.3681,89.8648,89.0911,89.7024,24604.0
2024-02-09 10:00:00,93.77,94.02,93.28,93.4,18536.0,89.5687,89.8075,89.1006,89.2153,18536.0
2024-02-09 10:30:00,93.33,94.11,93.25,94.04,27402.0,89.1484,89.8935,89.072,89.8266,27402.0
2024-02-09 11:00:00,93.95,94.0,93.39,93.53,12592.0,89.7406,89.7884,89.2057,89.3394,12592.0
2024-02-09 11:30:00,93.52,93.63,93.33,93.52,11669.0,89.3299,89.435,89.1484,89.3299,11669.0
2024-02-09 12:00:00,93.51,93.61,93.45,93.55,15022.0,89.3203,89.4159,89.263,89.3585,15022.0
2024-02-09 12:30:00,93.58,93.83,93.48,93.82,18452.0,89.3872,89.626,89.2917,89.6164,18452.0
2024-02-09 13:00:00,93.82,93.97,93.81,93.87,29077.0,89.6164,89.7597,89.6069,89.6642,29077.0
2024-02-09 13:30:00,93.9,93.93,93.58,93.58,15121.0,89.6929,89.7215,89.3872,89.3872,15121.0
2024-02-09 14:00:00,93.64,93.84,93.57,93.62,19021.0,89.4445,89.6356,89.3777,89.4254,19021.0
2024-02-09 14:30:00,93.65,93.81,93.32,93.34,36929.0,89.4541,89.6069,89.1389,89.158,36929.0
2024-02-09 15:00:00,93.38,93.58,93.25,93.47,24107.0,89.1962,89.3872,89.072,89.2821,24107.0
2024-02-09 15:30:00,93.47,93.56,93.38,93.48,107432.0,89.2821,89.3681,89.1962,89.2917,107432.0
2024-02-12 09:30:00,93.67,94.36,93.31,94.18,19686.0,89.4732,90.1323,89.1293,89.9603,19686.0
2024-02-12 10:00:00,94.26,94.29,93.8,93.8,17410.0,90.0367,90.0654,89.5973,89.5973,17410.0
2024-02-12 10:30:00,93.78,93.91,93.41,93.47,20906.0,89.5782,89.7024,89.2248,89.2821,20906.0
2024-02-12 11:00:00,93.46,94.38,93.45,94.31,20431.0,89.2726,90.1514,89.263,90.0845,20431.0
2024-02-12 11:30:00,94.33,94.42,93.79,93.87,69132.0,90.1036,90.1896,89.5878,89.6642,69132.0
2024-02-12 12:00:00,93.94,94.32,93.93,94.17,17839.0,89.7311,90.094,89.7215,89.9508,17839.0
2024-02-12 12:30:00,94.15,94.4,94.07,94.29,16776.0,89.9317,90.1705,89.8552,90.0654,16776.0
2024-02-12 13:00:00,94.32,94.37,94.0,94.1,25000.0,90.094,90.1418,89.7884,89.8839,25000.0
2024-02-12 13:30:00,94.09,94.43,94.09,94.22,25092.0,89.8744,90.1991,89.8744,89.9985,25092.0
2024-02-12 14:00:00,94.23,94.4,93.74,93.96,28882.0,90.0081,90.1705,89.54,89.7502,28882.0
2024-02-12 14:30:00,93.94,94.25,93.94,94.23,18339.0,89.7311,90.0272,89.7311,90.0081,18339.0
2024-02-12 15:00:00,94.25,94.39,94.03,94.06,32703.0,90.0272,90.1609,89.817,89.8457,32703.0
2024-02-12 15:30:00,94.05,94.41,93.89,94.22,95556.0,89.8361,90.18,89.6833,89.9985,95556.0
2024-02-13 09:30:00,92.15,92.15,90.86,91.12,34219.0,88.0213,88.0213,86.7891,87.0374,34219.0
2024-02-13 10:00:00,91.18,91.56,90.76,90.86,32175.0,87.0947,87.4577,86.6936,86.7891,32175.0
2024-02-13 10:30:00,90.87,90.98,90.5,90.92,31815.0,86.7986,86.9037,86.4452,86.8464,31815.0
2024-02-13 11:00:00,90.91,91.55,90.83,91.53,18802.0,86.8368,87.4482,86.7604,87.4291,18802.0
2024-02-13 11:30:00,91.53,91.78,91.53,91.66,24571.0,87.4291,87.6679,87.4291,87.5532,24571.0
2024-02-13 12:00:00,91.65,91.79,91.5,91.5,18877.0,87.5437,87.6774,87.4004,87.4004,18877.0
2024-02-13 12:30:00,91.51,91.74,91.48,91.67,13631.0,87.4099,87.6296,87.3813,87.5628,13631.0
2024-02-13 13:00:00,91.62,91.62,91.32,91.43,20050.0,87.515,87.515,87.2285,87.3335,20050.0
2024-02-13 13:30:00,91.44,91.44,91.1,91.4,19539.0,87.3431,87.3431,87.0183,87.3049,19539.0
2024-02-13 14:00:00,91.38,91.57,91.14,91.15,16634.0,87.2858,87.4673,87.0565,87.0661,16634.0
2024-02-13 14:30:00,91.13,91.36,90.77,90.89,22230.0,87.047,87.2667,86.7031,86.8177,22230.0
2024-02-13 15:00:00,90.89,91.04,90.74,91.03,30748.0,86.8177,86.961,86.6744,86.9515,30748.0
2024-02-13 15:30:00,91.03,91.94,90.96,91.89,121699.0,86.9515,87.8207,86.8846,87.7729,121699.0
2024-02-14 09:30:00,92.27,92.53,91.95,92.18,14618.0,88.1359,88.3842,87.8302,88.0499,14618.0
2024-02-14 10:00:00,92.2,92.96,92.06,92.82,21824.0,88.069,88.795,87.9353,88.6613,21824.0
2024-02-14 10:30:00,92.78,92.99,92.68,92.69,11449.0,88.623,88.8236,88.5275,88.5371,11449.0
2024-02-14 11:00:00,92.62,92.97,92.51,92.87,18655.0,88.4702,88.8045,88.3651,88.709,18655.0
2024-02-14 11:30:00,92.89,92.92,92.57,92.8,32440.0,88.7281,88.7568,88.4225,88.6422,32440.0
2024-02-14 12:00:00,92.8,93.49,92.65,93.39,62074.0,88.6422,89.3012,88.4989,89.2057,62074.0
2024-02-14 12:30:00,93.37,93.64,93.2,93.58,33419.0,89.1866,89.4445,89.0242,89.3872,33419.0
2024-02-14 13:00:00,93.56,93.82,93.55,93.78,44865.0,89.3681,89.6164,89.3585,89.5782,44865.0
2024-02-14 13:30:00,93.78,94.05,93.67,93.98,67714.0,89.5782,89.8361,89.4732,89.7693,67714.0
2024-02-14 14:00:00,94.0,94.01,93.56,93.91,56389.0,89.7884,89.7979,89.3681,89.7024,56389.0
2024-02-14 14:30:00,93.93,94.13,93.85,94.01,70588.0,89.7215,89.9126,89.6451,89.7979,70588.0
2024-02-14 15:00:00,94.01,94.53,93.89,94.39,84256.0,89.7979,90.2946,89.6833,90.1609,84256.0
2024-02-14 15:30:00,94.38,94.38,93.72,93.87,200783.0,90.1514,90.1514,89.5209,89.6642,200783.0
2024-02-15 09:30:00,94.86,96.58,94.57,96.49,39463.0,90.6099,92.2528,90.3328,92.1668,39463.0
2024-02-15 10:00:00,96.51,96.95,96.29,96.79,42201.0,92.1859,92.6062,91.9758,92.4534,42201.0
2024-02-15 10:30:00,96.7,96.79,96.38,96.42,46084.0,92.3674,92.4534,92.0618,92.1,46084.0
2024-02-15 11:00:00,96.46,96.59,95.99,96.23,92690.0,92.1382,92.2623,91.6892,91.9185,92690.0
2024-02-15 11:30:00,96.24,96.52,96.2,96.44,28385.0,91.928,92.1955,91.8898,92.1191,28385.0
2024-02-15 12:00:00,96.43,96.69,96.41,96.51,41327.0,92.1095,92.3579,92.0904,92.1859,41327.0
2024-02-15 12:30:00,96.52,96.62,96.37,96.45,24599.0,92.1955,92.291,92.0522,92.1286,24599.0
2024-02-15 13:00:00,96.47,96.78,96.36,96.78,19112.0,92.1477,92.4438,92.0426,92.4438,19112.0
2024-02-15 13:30:00,96.79,96.89,96.53,96.86,23405.0,92.4534,92.5489,92.205,92.5202,23405.0
2024-02-15 14:00:00,96.89,97.08,96.8,97.05,36084.0,92.5489,92.7304,92.4629,92.7017,36084.0
2024-02-15 14:30:00,97.04,97.67,96.95,97.67,41875.0,92.6922,93.294,92.6062,93.294,41875.0
2024-02-15 15:00:00,97.67,97.71,97.22,97.26,107851.0,93.294,93.3322,92.8641,92.9023,107851.0
2024-02-15 15:30:00,97.23,97.53,97.11,97.36,217104.0,92.8737,93.1602,92.759,92.9978,217104.0
2024-02-16 09:30:00,96.42,96.89,96.06,96.31,57860.0,92.1,92.5489,91.7561,91.9949,57860.0
2024-02-16 10:00:00,96.33,97.14,96.32,96.73,27960.0,92.014,92.7877,92.0044,92.3961,27960.0
2024-02-16 10:30:00,96.73,96.98,96.42,96.88,37604.0,92.3961,92.6349,92.1,92.5393,37604.0
2024-02-16 11:00:00,96.88,96.97,96.59,96.78,52100.0,92.5393,92.6253,92.2623,92.4438,52100.0
2024-02-16 11:30:00,96.79,96.83,96.47,96.59,33027.0,92.4534,92.4916,92.1477,92.2623,33027.0
2024-02-16 12:00:00,96.59,96.68,96.39,96.57,38749.0,92.2623,92.3483,92.0713,92.2432,38749.0
2024-02-16 12:30:00,96.57,96.67,96.4,96.54,18599.0,92.2432,92.3388,92.0809,92.2146,18599.0
2024-02-16 13:00:00,96.53,96.59,96.38,96.57,14057.0,92.205,92.2623,92.0618,92.2432,14057.0
2024-02-16 13:30:00,96.57,96.57,96.29,96.47,14606.0,92.2432,92.2432,91.9758,92.1477,14606.0
2024-02-16 14:00:00,96.51,96.73,96.41,96.71,25960.0,92.1859,92.3961,92.0904,92.377,25960.0
2024-02-16 14:30:00,96.7,96.71,96.08,96.3,18631.0,92.3674,92.377,91.7752,91.9853,18631.0
2024-02-16 15:00:00,96.31,96.66,96.31,96.49,33288.0,91.9949,92.3292,91.9949,92.1668,33288.0
2024-02-16 15:30:00,96.5,96.69,96.08,96.13,135667.0,92.1764,92.3579,91.7752,91.823,135667.0
2024-02-20 09:30:00,95.26,95.82,95.0,95.48,55121.0,90.9919,91.5268,90.7436,91.2021,55121.0
2024-02-20 10:00:00,95.49,95.79,95.36,95.38,19441.0,91.2116,91.4982,91.0875,91.1066,19441.0
2024-02-20 10:30:00,95.53,95.62,95.24,95.25,14180.0,91.2498,91.3358,90.9728,90.9824,14180.0
2024-02-20 11:00:00,95.25,95.25,94.84,94.87,14178.0,90.9824,90.9824,90.5907,90.6194,14178.0
2024-02-20 11:30:00,94.87,95.17,94.76,95.05,17779.0,90.6194,90.906,90.5143,90.7913,17779.0
2024-02-20 12:00:00,95.04,95.23,94.9,94.99,12191.0,90.7818,90.9633,90.6481,90.734,12191.0
2024-02-20 12:30:00,94.99,95.06,94.91,94.99,9353.0,90.734,90.8009,90.6576,90.734,9353.0
2024-02-20 13:00:00,95.0,95.14,94.93,95.03,28859.0,90.7436,90.8773,90.6767,90.7722,28859.0
2024-02-20 13:30:00,95.01,95.08,94.83,94.89,16274.0,90.7531,90.82,90.5812,90.6385,16274.0
2024-02-20 14:00:00,94.9,95.16,94.67,95.12,21950.0,90.6481,90.8964,90.4284,90.8582,21950.0
2024-02-20 14:30:00,95.11,95.17,94.95,95.14,20235.0,90.8487,90.906,90.6958,90.8773,20235.0
2024-02-20 15:00:00,95.15,95.18,94.77,94.81,26743.0,90.8869,90.9155,90.5239,90.5621,26743.0
2024-02-20 15:30:00,94.81,94.85,94.3,94.49,109915.0,90.5621,90.6003,90.0749,90.2564,109915.0
2024-02-21 09:30:00,94.43,95.26,94.26,95.0,17593.0,90.1991,90.9919,90.0367,90.7436,17593.0
2024-02-21 10:00:00,94.89,95.52,94.89,95.49,31969.0,90.6385,91.2403,90.6385,91.2116,31969.0
2024-02-21 10:30:00,95.52,95.56,95.03,95.04,17876.0,91.2403,91.2785,90.7722,90.7818,17876.0
2024-02-21 11:00:00,95.0,95.36,94.9,95.32,14934.0,90.7436,91.0875,90.6481,91.0492,14934.0
2024-02-21 11:30:00,95.32,95.45,95.15,95.35,14252.0,91.0492,91.1734,90.8869,91.0779,14252.0
2024-02-21 12:00:00,95.37,95.79,95.32,95.62,31764.0,91.097,91.4982,91.0492,91.3358,31764.0
2024-02-21 12:30:00,95.6,95.81,95.52,95.7,28948.0,91.3167,91.5173,91.2403,91.4122,28948.0
2024-02-21 13:00:00,95.7,95.71,95.4,95.6,19985.0,91.4122,91.4218,91.1257,91.3167,19985.0
2024-02-21 13:30:00,95.61,95.67,95.48,95.63,13174.0,91.3263,91.3836,91.2021,91.3454,13174.0
2024-02-21 14:00:00,95.6,95.74,95.48,95.63,21948.0,91.3167,91.4504,91.2021,91.3454,21948.0
2024-02-21 14:30:00,95.65,95.73,95.59,95.7,25091.0,91.3645,91.4409,91.3071,91.4122,25091.0
2024-02-21 15:00:00,95.7,95.73,95.31,95.52,25855.0,91.4122,91.4409,91.0397,91.2403,25855.0
2024-02-21 15:30:00,95.51,95.58,95.24,95.39,120314.0,91.2307,91.2976,90.9728,91.1161,120314.0
2024-02-22 09:30:00,95.82,95.82,94.81,95.55,47611.0,91.5268,91.5268,90.5621,91.2689,47611.0
2024-02-22 10:00:00,95.48,95.75,94.75,94.87,30968.0,91.2021,91.46,90.5048,90.6194,30968.0
2024-02-22 10:30:00,94.68,95.02,94.66,94.93,11347.0,90.4379,90.7627,90.4188,90.6767,11347.0
2024-02-22 11:00:00,94.92,94.96,94.61,94.88,24365.0,90.6672,90.7054,90.3711,90.629,24365.0
2024-02-22 11:30:00,94.9,95.16,94.86,95.08,61110.0,90.6481,90.8964,90.6099,90.82,61110.0
2024-02-22 12:00:00,95.06,95.09,94.83,94.95,19935.0,90.8009,90.8295,90.5812,90.6958,19935.0
2024-02-22 12:30:00,94.98,95.02,94.81,95.01,18722.0,90.7245,90.7627,90.5621,90.7531,18722.0
2024-02-22 13:00:00,95.02,95.18,94.81,95.18,16076.0,90.7627,90.9155,90.5621,90.9155,16076.0
2024-02-22 13:30:00,95.17,95.23,95.01,95.07,9654.0,90.906,90.9633,90.7531,90.8104,9654.0
2024-02-22 14:00:00,95.05,95.15,94.96,94.98,17432.0,90.7913,90.8869,90.7054,90.7245,17432.0
2024-02-22 14:30:00,94.98,94.98,94.64,94.65,18931.0,90.7245,90.7245,90.3997,90.4093,18931.0
2024-02-22 15:00:00,94.65,94.96,94.64,94.93,17684.0,90.4093,90.7054,90.3997,90.6767,17684.0
2024-02-22 15:30:00,94.95,95.01,94.65,94.73,125356.0,90.6958,90.7531,90.4093,90.4857,125356.0
2024-02-23 09:30:00,94.41,94.57,94.08,94.57,18258.0,90.18,90.3328,89.8648,90.3328,18258.0
2024-02-23 10:00:00,94.57,95.1,94.45,95.01,30739.0,90.3328,90.8391,90.2182,90.7531,30739.0
2024-02-23 10:30:00,95.04,95.24,94.95,95.24,19999.0,90.7818,90.9728,90.6958,90.9728,19999.0
2024-02-23 11:00:00,95.24,95.24,94.89,94.96,18251.0,90.9728,90.9728,90.6385,90.7054,18251.0
2024-02-23 11:30:00,95.03,95.03,94.74,94.76,11185.0,90.7722,90.7722,90.4952,90.5143,11185.0
2024-02-23 12:00:00,94.78,94.97,94.71,94.75,11500.0,90.5334,90.7149,90.4666,90.5048,11500.0
2024-02-23 12:30:00,94.75,94.91,94.66,94.74,11417.0,90.5048,90.6576,90.4188,90.4952,11417.0
2024-02-23 13:00:00,94.76,95.1,94.71,95.07,18795.0,90.5143,90.8391,90.4666,90.8104,18795.0
2024-02-23 13:30:00,95.08,95.16,94.95,94.97,15543.0,90.82,90.8964,90.6958,90.7149,15543.0
2024-02-23 14:00:00,94.98,95.01,94.8,94.85,18898.0,90.7245,90.7531,90.5525,90.6003,18898.0
2024-02-23 14:30:00,94.83,95.12,94.77,95.09,46348.0,90.5812,90.8582,90.5239,90.8295,46348.0
2024-02-23 15:00:00,95.1,95.24,95.08,95.21,27344.0,90.8391,90.9728,90.82,90.9442,27344.0
2024-02-23 15:30:00,95.23,95.31,94.69,94.84,104256.0,90.9633,91.0397,90.4475,90.5907,104256.0
2024-02-26 09:30:00,94.67,94.67,94.17,94.67,9850.0,90.4284,90.4284,89.9508,90.4284,9850.0
2024-02-26 10:00:00,94.86,94.87,93.38,93.49,13367.0,90.6099,90.6194,89.1962,89.3012,13367.0
2024-02-26 10:30:00,93.49,93.69,93.11,93.25,64981.0,89.3012,89.4923,88.9383,89.072,64981.0
2024-02-26 11:00:00,93.18,93.23,92.92,92.97,23791.0,89.0051,89.0529,88.7568,88.8045,23791.0
2024-02-26 11:30:00,93.02,93.34,92.38,93.33,55197.0,88.8523,89.158,88.241,89.1484,55197.0
2024-02-26 12:00:00,93.33,93.52,93.29,93.42,27447.0,89.1484,89.3299,89.1102,89.2344,27447.0
2024-02-26 12:30:00,93.41,93.48,93.06,93.18,18888.0,89.2248,89.2917,88.8905,89.0051,18888.0
2024-02-26 13:00:00,93.18,93.27,92.66,92.75,10990.0,89.0051,89.0911,88.5084,88.5944,10990.0
2024-02-26 13:30:00,92.69,92.76,92.4,92.42,18462.0,88.5371,88.6039,88.2601,88.2792,18462.0
2024-02-26 14:00:00,92.4,92.48,92.26,92.38,14871.0,88.2601,88.3365,88.1263,88.241,14871.0
2024-02-26 14:30:00,92.45,92.53,92.28,92.49,14994.0,88.3078,88.3842,88.1454,88.346,14994.0
2024-02-26 15:00:00,92.54,92.85,92.51,92.81,24620.0,88.3938,88.6899,88.3651,88.6517,24620.0
2024-02-26 15:30:00,92.83,93.25,92.57,92.58,97798.0,88.6708,89.072,88.4225,88.432,97798.0
2024-02-27 09:30:00,93.36,93.66,92.92,93.2,62828.0,89.1771,89.4636,88.7568,89.0242,62828.0
2024-02-27 10:00:00,93.2,93.2,92.69,93.14,30252.0,89.0242,89.0242,88.5371,88.9669,30252.0
2024-02-27 10:30:00,93.17,93.3,93.04,93.18,25596.0,88.9956,89.1197,88.8714,89.0051,25596.0
2024-02-27 11:00:00,93.2,93.28,92.95,93.12,16945.0,89.0242,89.1006,88.7854,88.9478,16945.0
2024-02-27 11:30:00,93.11,93.3,93.0,93.09,26943.0,88.9383,89.1197,88.8332,88.9192,26943.0
2024-02-27 12:00:00,93.12,93.4,93.04,93.27,30489.0,88.9478,89.2153,88.8714,89.0911,30489.0
2024-02-27 12:30:00,93.31,93.9,93.26,93.83,31236.0,89.1293,89.6929,89.0815,89.626,31236.0
2024-02-27 13:00:00,93.86,94.2,93.76,93.91,38339.0,89.6547,89.9794,89.5591,89.7024,38339.0
2024-02-27 13:30:00,93.93,94.1,93.8,93.88,28723.0,89.7215,89.8839,89.5973,89.6738,28723.0
2024-02-27 14:00:00,93.88,93.89,93.47,93.52,32820.0,89.6738,89.6833,89.2821,89.3299,32820.0
2024-02-27 14:30:00,93.51,93.73,93.28,93.44,67003.0,89.3203,89.5305,89.1006,89.2535,67003.0
2024-02-27 15:00:00,93.48,93.68,93.14,93.43,46980.0,89.2917,89.4827,88.9669,89.2439,46980.0
2024-02-27 15:30:00,93.4,93.54,93.14,93.23,166984.0,89.2153,89.349,88.9669,89.0529,166984.0
2024-02-28 09:30:00,92.49,92.9,92.45,92.67,60778.0,88.346,88.7377,88.3078,88.518,60778.0
2024-02-28 10:00:00,92.65,93.07,92.56,93.06,49666.0,88.4989,88.9001,88.4129,88.8905,49666.0
2024-02-28 10:30:00,93.03,93.52,92.98,93.41,31674.0,88.8618,89.3299,88.8141,89.2248,31674.0
2024-02-28 11:00:00,93.43,93.45,93.2,93.39,13216.0,89.2439,89.263,89.0242,89.2057,13216.0
2024-02-28 11:30:00,93.4,93.75,93.29,93.55,24584.0,89.2153,89.5496,89.1102,89.3585,24584.0
2024-02-28 12:00:00,93.55,93.81,93.55,93.72,44895.0,89.3585,89.6069,89.3585,89.5209,44895.0
2024-02-28 12:30:00,93.8,93.92,93.71,93.77,25379.0,89.5973,89.712,89.5114,89.5687,25379.0
2024-02-28 13:00:00,93.76,94.22,93.64,94.19,41666.0,89.5591,89.9985,89.4445,89.9699,41666.0
2024-02-28 13:30:00,94.2,94.47,94.15,94.31,10543.0,89.9794,90.2373,89.9317,90.0845,10543.0
2024-02-28 14:00:00,94.3,94.47,94.12,94.17,40968.0,90.0749,90.2373,89.903,89.9508,40968.0
2024-02-28 14:30:00,94.09,94.15,93.75,93.88,22417.0,89.8744,89.9317,89.5496,89.6738,22417.0
2024-02-28 15:00:00,93.87,94.06,93.61,93.68,31026.0,89.6642,89.8457,89.4159,89.4827,31026.0
2024-02-28 15:30:00,93.77,93.82,93.56,93.81,100690.0,89.5687,89.6164,89.3681,89.6069,100690.0
2024-02-29 09:30:00,94.74,94.83,94.29,94.38,18729.0,90.4952,90.5812,90.0654,90.1514,18729.0
2024-02-29 10:00:00,94.54,94.54,93.84,94.12,34534.0,90.3042,90.3042,89.6356,89.903,34534.0
2024-02-29 10:30:00,94.13,94.16,93.83,94.11,76830.0,89.9126,89.9412,89.626,89.8935,76830.0
2024-02-29 11:00:00,94.13,94.37,94.03,94.31,40263.0,89.9126,90.1418,89.817,90.0845,40263.0
2024-02-29 11:30:00,94.27,94.27,93.65,93.9,120711.0,90.0463,90.0463,89.4541,89.6929,120711.0
2024-02-29 12:00:00,93.92,94.17,93.8,94.06,32803.0,89.712,89.9508,89.5973,89.8457,32803.0
2024-02-29 12:30:00,94.09,94.25,93.97,94.25,17533.0,89.8744,90.0272,89.7597,90.0272,17533.0
2024-02-29 13:00:00,94.27,94.94,94.24,94.81,45310.0,90.0463,90.6863,90.0176,90.5621,45310.0
2024-02-29 13:30:00,94.83,94.83,94.5,94.7,112211.0,90.5812,90.5812,90.266,90.457,112211.0
2024-02-29 14:00:00,94.7,94.73,94.43,94.67,51304.0,90.457,90.4857,90.1991,90.4284,51304.0
2024-02-29 14:30:00,94.65,94.68,94.11,94.36,135015.0,90.4093,90.4379,89.8935,90.1323,135015.0
2024-02-29 15:00:00,94.37,94.52,94.25,94.33,31183.0,90.1418,90.2851,90.0272,90.1036,31183.0
2024-02-29 15:30:00,94.32,94.95,94.24,94.39,143922.0,90.094,90.6958,90.0176,90.1609,143922.0
2024-03-01 09:30:00,93.98,94.03,93.03,93.97,15974.0,89.7693,89.817,88.8618,89.7597,15974.0
2024-03-01 10:00:00,94.03,95.39,93.97,95.22,13836.0,89.817,91.1161,89.7597,90.9537,13836.0
2024-03-01 10:30:00,95.28,95.43,94.99,95.27,46001.0,91.011,91.1543,90.734,91.0015,46001.0
2024-03-01 11:00:00,95.24,95.53,95.03,95.03,44167.0,90.9728,91.2498,90.7722,90.7722,44167.0
2024-03-01 11:30:00,94.99,95.14,94.76,94.86,22994.0,90.734,90.8773,90.5143,90.6099,22994.0
2024-03-01 12:00:00,94.81,95.33,94.78,95.27,53309.0,90.5621,91.0588,90.5334,91.0015,53309.0
2024-03-01 12:30:00,95.23,95.33,95.0,95.02,22352.0,90.9633,91.0588,90.7436,90.7627,22352.0
2024-03-01 13:00:00,95.01,95.06,94.53,94.79,23463.0,90.7531,90.8009,90.2946,90.543,23463.0
2024-03-01 13:30:00,94.8,94.81,94.41,94.52,22295.0,90.5525,90.5621,90.18,90.2851,22295.0
2024-03-01 14:00:00,94.5,94.91,94.49,94.81,24345.0,90.266,90.6576,90.2564,90.5621,24345.0
2024-03-01 14:30:00,94.84,95.36,94.84,95.28,23999.0,90.5907,91.0875,90.5907,91.011,23999.0
2024-03-01 15:00:00,95.25,95.48,95.05,95.47,35902.0,90.9824,91.2021,90.7913,91.1925,35902.0
2024-03-01 15:30:00,95.48,95.87,95.36,95.8,137184.0,91.2021,91.5746,91.0875,91.5077,137184.0
2024-03-04 09:30:00,95.0,95.8,92.99,93.83,153637.0,90.7436,91.5077,88.8236,89.626,153637.0
2024-03-04 10:00:00,93.82,94.17,93.59,94.17,71897.0,89.6164,89.9508,89.3968,89.9508,71897.0
2024-03-04 10:30:00,94.32,95.05,94.21,94.82,35026.0,90.094,90.7913,89.989,90.5716,35026.0
2024-03-04 11:00:00,94.82,95.1,94.74,94.89,24765.0,90.5716,90.8391,90.4952,90.6385,24765.0
2024-03-04 11:30:00,94.91,95.55,94.87,95.55,27822.0,90.6576,91.2689,90.6194,91.2689,27822.0
2024-03-04 12:00:00,95.59,95.84,95.4,95.55,59233.0,91.3071,91.5459,91.1257,91.2689,59233.0
2024-03-04 12:30:00,95.54,95.8,95.15,95.18,43963.0,91.2594,91.5077,90.8869,90.9155,43963.0
2024-03-04 13:00:00,95.19,95.54,95.16,95.42,31544.0,90.9251,91.2594,90.8964,91.1448,31544.0
2024-03-04 13:30:00,95.44,95.64,95.44,95.54,17585.0,91.1639,91.3549,91.1639,91.2594,17585.0
2024-03-04 14:00:00,95.55,95.73,95.52,95.71,16978.0,91.2689,91.4409,91.2403,91.4218,16978.0
2024-03-04 14:30:00,95.71,96.12,95.57,95.95,21500.0,91.4218,91.8134,91.288,91.651,21500.0
2024-03-04 15:00:00,95.95,96.44,95.93,96.14,60701.0,91.651,92.1191,91.6319,91.8325,60701.0
2024-03-04 15:30:00,96.14,96.79,95.95,96.75,297916.0,91.8325,92.4534,91.651,92.4152,297916.0
2024-03-05 09:30:00,96.33,96.85,96.32,96.71,16806.0,92.014,92.5107,92.0044,92.377,16806.0
2024-03-05 10:00:00,96.78,97.06,96.45,96.93,42203.0,92.4438,92.7113,92.1286,92.5871,42203.0
2024-03-05 10:30:00,97.0,97.04,96.68,96.68,40865.0,92.654,92.6922,92.3483,92.3483,40865.0
2024-03-05 11:00:00,96.66,97.29,96.62,97.09,125559.0,92.3292,92.931,92.291,92.7399,125559.0
2024-03-05 11:30:00,97.09,97.14,96.75,96.84,35172.0,92.7399,92.7877,92.4152,92.5011,35172.0
2024-03-05 12:00:00,96.89,97.13,96.82,96.92,30720.0,92.5489,92.7781,92.482,92.5776,30720.0
2024-03-05 12:30:00,96.88,96.88,96.69,96.77,32830.0,92.5393,92.5393,92.3579,92.4343,32830.0
2024-03-05 13:00:00,96.8,97.07,96.66,97.07,70173.0,92.4629,92.7208,92.3292,92.7208,70173.0
2024-03-05 13:30:00,97.02,97.1,96.63,96.63,31888.0,92.6731,92.7495,92.3005,92.3005,31888.0
2024-03-05 14:00:00,96.66,96.89,96.55,96.86,37236.0,92.3292,92.5489,92.2241,92.5202,37236.0
2024-03-05 14:30:00,96.92,96.92,96.42,96.48,44008.0,92.5776,92.5776,92.1,92.1573,44008.0
2024-03-05 15:00:00,96.48,96.61,96.3,96.41,50140.0,92.1573,92.2814,91.9853,92.0904,50140.0
2024-03-05 15:30:00,96.38,96.96,96.3,96.68,198313.0,92.0618,92.6158,91.9853,92.3483,198313.0
2024-03-06 09:30:00,97.46,97.64,96.86,97.5,29446.0,93.0934,93.2653,92.5202,93.1316,29446.0
2024-03-06 10:00:00,97.53,97.75,97.17,97.34,321553.0,93.1602,93.3704,92.8164,92.9787,321553.0
2024-03-06 10:30:00,97.29,97.5,97.08,97.48,159944.0,92.931,93.1316,92.7304,93.1125,159944.0
2024-03-06 11:00:00,97.44,98.3,97.43,98.28,84731.0,93.0743,93.8957,93.0647,93.8766,84731.0
2024-03-06 11:30:00,98.29,98.72,98.27,98.39,85774.0,93.8862,94.2969,93.8671,93.9817,85774.0
2024-03-06 12:00:00,98.38,98.52,98.04,98.17,22931.0,93.9721,94.1059,93.6474,93.7716,22931.0
2024-03-06 12:30:00,98.07,98.25,97.77,97.8,17898.0,93.676,93.848,93.3895,93.4181,17898.0
2024-03-06 13:00:00,97.78,98.03,97.6,97.99,33670.0,93.399,93.6378,93.2271,93.5996,33670.0
2024-03-06 13:30:00,98.0,98.0,97.44,97.52,14731.0,93.6092,93.6092,93.0743,93.1507,14731.0
2024-03-06 14:00:00,97.52,97.78,97.44,97.69,38490.0,93.1507,93.399,93.0743,93.3131,38490.0
2024-03-06 14:30:00,97.7,97.88,97.48,97.81,46432.0,93.3226,93.4945,93.1125,93.4277,46432.0
2024-03-06 15:00:00,97.79,97.96,97.59,97.93,64172.0,93.4086,93.571,93.2175,93.5423,64172.0
2024-03-06 15:30:00,97.94,98.41,97.89,98.28,230908.0,93.5519,94.0008,93.5041,93.8766,230908.0
2024-03-07 09:30:00,98.49,98.82,98.37,98.62,14805.0,94.0772,94.3924,93.9626,94.2014,14805.0
2024-03-07 10:00:00,98.59,98.59,98.17,98.52,10629.0,94.1727,94.1727,93.7716,94.1059,10629.0
2024-03-07 10:30:00,98.52,98.91,98.36,98.88,19165.0,94.1059,94.4784,93.953,94.4497,19165.0
2024-03-07 11:00:00,98.88,98.92,98.39,98.56,27757.0,94.4497,94.4879,93.9817,94.1441,27757.0
2024-03-07 11:30:00,98.47,98.47,98.07,98.25,37863.0,94.0581,94.0581,93.676,93.848,37863.0
2024-03-07 12:00:00,98.25,98.37,98.1,98.25,21015.0,93.848,93.9626,93.7047,93.848,21015.0
2024-03-07 12:30:00,98.23,98.35,98.08,98.12,22055.0,93.8289,93.9435,93.6856,93.7238,22055.0
2024-03-07 13:00:00,98.12,98.61,98.12,98.55,30174.0,93.7238,94.1918,93.7238,94.1345,30174.0
2024-03-07 13:30:00,98.56,98.96,98.56,98.73,19010.0,94.1441,94.5262,94.1441,94.3065,19010.0
2024-03-07 14:00:00,98.72,98.8,98.56,98.63,34862.0,94.2969,94.3733,94.1441,94.2109,34862.0
2024-03-07 14:30:00,98.61,98.98,98.6,98.98,25735.0,94.1918,94.5453,94.1823,94.5453,25735.0
2024-03-07 15:00:00,98.91,99.14,98.83,98.93,84109.0,94.4784,94.6981,94.402,94.4975,84109.0
2024-03-07 15:30:00,98.93,99.19,98.66,98.73,171688.0,94.4975,94.7459,94.2396,94.3065,171688.0
2024-03-08 09:30:00,99.68,100.25,99.12,99.73,36962.0,95.2139,95.7584,94.679,95.2617,36962.0
2024-03-08 10:00:00,99.7,99.96,99.35,99.91,37821.0,95.233,95.4814,94.8987,95.4336,37821.0
2024-03-08 10:30:00,99.91,100.41,99.81,100.33,75884.0,95.4336,95.9112,95.3381,95.8348,75884.0
2024-03-08 11:00:00,100.33,100.86,99.92,100.86,190208.0,95.8348,96.341,95.4431,96.341,190208.0
2024-03-08 11:30:00,100.81,100.94,100.24,100.32,108065.0,96.2933,96.4174,95.7488,95.8252,108065.0
2024-03-08 12:00:00,100.34,100.59,100.26,100.26,41642.0,95.8443,96.0831,95.7679,95.7679,41642.0
2024-03-08 12:30:00,100.26,100.43,100.1,100.29,43315.0,95.7679,95.9303,95.6151,95.7966,43315.0
2024-03-08 13:00:00,100.36,100.73,100.29,100.64,90293.0,95.8634,96.2169,95.7966,96.1309,90293.0
2024-03-08 13:30:00,100.63,100.91,100.37,100.76,281389.0,96.1213,96.3888,95.873,96.2455,281389.0
2024-03-08 14:00:00,100.75,100.93,100.65,100.68,84717.0,96.236,96.4079,96.1404,96.1691,84717.0
2024-03-08 14:30:00,100.7,101.06,100.54,100.97,229494.0,96.1882,96.5321,96.0354,96.4461,229494.0
2024-03-08 15:00:00,100.95,100.98,100.63,100.7,78423.0,96.427,96.4557,96.1213,96.1882,78423.0
2024-03-08 15:30:00,100.7,101.26,100.69,101.18,248630.0,96.1882,96.7231,96.1786,96.6467,248630.0
2024-03-11 09:30:00,101.17,102.0,100.81,100.89,31805.0,96.6371,97.4299,96.2933,96.3697,31805.0
2024-03-11 10:00:00,100.94,101.55,100.6,101.4,66226.0,96.4174,97.0001,96.0927,96.8568,66226.0
2024-03-11 10:30:00,101.38,101.38,100.64,100.7,55360.0,96.8377,96.8377,96.1309,96.1882,55360.0
2024-03-11 11:00:00,100.75,100.76,99.93,100.11,12991.0,96.236,96.2455,95.4527,95.6246,12991.0
2024-03-11 11:30:00,100.08,100.2,100.06,100.08,12152.0,95.596,95.7106,95.5769,95.596,12152.0
2024-03-11 12:00:00,100.09,100.34,100.02,100.31,14125.0,95.6055,95.8443,95.5387,95.8157,14125.0
2024-03-11 12:30:00,100.34,100.46,100.17,100.18,10301.0,95.8443,95.9589,95.6819,95.6915,10301.0
2024-03-11 13:00:00,100.14,100.62,100.07,100.55,65732.0,95.6533,96.1118,95.5864,96.0449,65732.0
2024-03-11 13:30:00,100.58,100.9,100.5,100.53,32613.0,96.0736,96.3792,95.9972,96.0258,32613.0
2024-03-11 14:00:00,100.52,100.52,100.11,100.3,24321.0,96.0163,96.0163,95.6246,95.8061,24321.0
2024-03-11 14:30:00,100.31,100.41,100.16,100.35,26695.0,95.8157,95.9112,95.6724,95.8539,26695.0
2024-03-11 15:00:00,100.35,100.42,100.09,100.2,49534.0,95.8539,95.9207,95.6055,95.7106,49534.0
2024-03-11 15:30:00,100.2,100.37,99.95,99.98,164486.0,95.7106,95.873,95.4718,95.5005,164486.0
2024-03-12 09:30:00,99.92,100.14,99.34,99.59,18587.0,95.4431,95.6533,94.8891,95.1279,18587.0
2024-03-12 10:00:00,99.52,99.56,98.67,99.02,61497.0,95.0611,95.0993,94.2491,94.5835,61497.0
2024-03-12 10:30:00,98.98,99.44,98.91,99.08,42983.0,94.5453,94.9846,94.4784,94.6408,42983.0
2024-03-12 11:00:00,99.15,99.42,98.94,99.18,21237.0,94.7076,94.9655,94.5071,94.7363,21237.0
2024-03-12 11:30:00,99.18,99.18,98.52,98.83,23724.0,94.7363,94.7363,94.1059,94.402,23724.0
2024-03-12 12:00:00,98.83,98.96,98.76,98.76,47910.0,94.402,94.5262,94.3351,94.3351,47910.0
2024-03-12 12:30:00,98.74,98.81,98.37,98.75,54834.0,94.316,94.3829,93.9626,94.3256,54834.0
2024-03-12 13:00:00,98.77,98.79,97.98,98.1,29542.0,94.3447,94.3638,93.5901,93.7047,29542.0
2024-03-12 13:30:00,98.09,98.32,98.0,98.22,32608.0,93.6951,93.9148,93.6092,93.8193,32608.0
2024-03-12 14:00:00,98.22,98.49,98.04,98.47,29358.0,93.8193,94.0772,93.6474,94.0581,29358.0
2024-03-12 14:30:00,98.46,98.57,98.22,98.4,23259.0,94.0486,94.1536,93.8193,93.9912,23259.0
2024-03-12 15:00:00,98.38,98.57,98.21,98.38,22386.0,93.9721,94.1536,93.8098,93.9721,22386.0
2024-03-12 15:30:00,98.37,98.53,98.15,98.18,150931.0,93.9626,94.1154,93.7524,93.7811,150931.0
2024-03-13 09:30:00,98.45,99.42,98.36,98.93,17189.0,94.039,94.9655,93.953,94.4975,17189.0
2024-03-13 10:00:00,98.94,99.52,98.91,99.45,15807.0,94.5071,95.0611,94.4784,94.9942,15807.0
2024-03-13 10:30:00,99.38,99.38,98.94,99.19,11173.0,94.9273,94.9273,94.5071,94.7459,11173.0
2024-03-13 11:00:00,99.17,99.45,99.07,99.42,12547.0,94.7267,94.9942,94.6312,94.9655,12547.0
2024-03-13 11:30:00,99.41,99.79,99.36,99.79,13040.0,94.956,95.319,94.9082,95.319,13040.0
2024-03-13 12:00:00,99.76,99.91,99.67,99.8,26691.0,95.2903,95.4336,95.2043,95.3285,26691.0
2024-03-13 12:30:00,99.78,99.91,99.65,99.9,31335.0,95.3094,95.4336,95.1852,95.424,31335.0
2024-03-13 13:00:00,99.89,100.07,99.85,100.03,47948.0,95.4145,95.5864,95.3763,95.5482,47948.0
2024-03-13 13:30:00,99.98,99.98,99.63,99.72,6905.0,95.5005,95.5005,95.1661,95.2521,6905.0
2024-03-13 14:00:00,99.68,99.86,99.64,99.8,13856.0,95.2139,95.3858,95.1757,95.3285,13856.0
2024-03-13 14:30:00,99.73,99.77,98.9,99.29,21978.0,95.2617,95.2999,94.4688,94.8414,21978.0
2024-03-13 15:00:00,99.31,99.38,98.88,98.96,54016.0,94.8605,94.9273,94.4497,94.5262,54016.0
2024-03-13 15:30:00,98.95,99.3,98.9,99.04,118519.0,94.5166,94.8509,94.4688,94.6026,118519.0
2024-03-14 09:30:00,98.52,98.81,97.98,98.19,30037.0,94.1059,94.3829,93.5901,93.7907,30037.0
2024-03-14 10:00:00,98.23,98.42,97.7,97.83,13376.0,93.8289,94.0103,93.3226,93.4468,13376.0
2024-03-14 10:30:00,97.74,98.11,97.71,97.91,22932.0,93.3608,93.7142,93.3322,93.5232,22932.0
2024-03-14 11:00:00,97.91,98.22,97.9,98.05,48506.0,93.5232,93.8193,93.5136,93.6569,48506.0
2024-03-14 11:30:00,98.04,98.24,97.88,98.09,32572.0,93.6474,93.8384,93.4945,93.6951,32572.0
2024-03-14 12:00:00,98.17,98.22,97.66,98.06,26000.0,93.7716,93.8193,93.2844,93.6665,26000.0
2024-03-14 12:30:00,98.03,98.09,97.5,97.62,25677.0,93.6378,93.6951,93.1316,93.2462,25677.0
2024-03-14 13:00:00,97.61,97.69,97.24,97.33,20680.0,93.2366,93.3131,92.8832,92.9692,20680.0
2024-03-14 13:30:00,97.29,97.54,97.06,97.54,19049.0,92.931,93.1698,92.7113,93.1698,19049.0
2024-03-14 14:00:00,97.53,97.59,97.3,97.53,19896.0,93.1602,93.2175,92.9405,93.1602,19896.0
2024-03-14 14:30:00,97.5,97.73,97.42,97.54,28284.0,93.1316,93.3513,93.0552,93.1698,28284.0
2024-03-14 15:00:00,97.51,97.54,96.9,97.09,45605.0,93.1411,93.1698,92.5585,92.7399,45605.0
2024-03-14 15:30:00,97.06,98.07,96.84,97.92,141780.0,92.7113,93.676,92.5011,93.5328,141780.0
2024-03-15 09:30:00,96.85,98.7,96.85,97.74,216173.0,92.5107,94.2778,92.5107,93.3608,216173.0
2024-03-15 10:00:00,97.73,98.03,97.37,97.87,40364.0,93.3513,93.6378,93.0074,93.485,40364.0
2024-03-15 10:30:00,97.83,98.49,97.71,98.34,34569.0,93.4468,94.0772,93.3322,93.9339,34569.0
2024-03-15 11:00:00,98.39,98.43,97.83,98.05,32692.0,93.9817,94.0199,93.4468,93.6569,32692.0
2024-03-15 11:30:00,98.05,98.15,97.83,97.94,13548.0,93.6569,93.7524,93.4468,93.5519,13548.0
2024-03-15 12:00:00,97.94,98.01,97.7,97.95,14425.0,93.5519,93.6187,93.3226,93.5614,14425.0
2024-03-15 12:30:00,97.94,97.99,97.63,97.74,9294.0,93.5519,93.5996,93.2557,93.3608,9294.0
2024-03-15 13:00:00,97.72,98.06,97.69,98.0,12598.0,93.3417,93.6665,93.3131,93.6092,12598.0
2024-03-15 13:30:00,98.02,98.05,97.82,98.01,11003.0,93.6283,93.6569,93.4372,93.6187,11003.0
2024-03-15 14:00:00,97.99,98.26,97.85,98.21,18915.0,93.5996,93.8575,93.4659,93.8098,18915.0
2024-03-15 14:30:00,98.25,98.6,98.17,98.54,21151.0,93.848,94.1823,93.7716,94.125,21151.0
2024-03-15 15:00:00,98.55,98.9,98.49,98.84,23976.0,94.1345,94.4688,94.0772,94.4115,23976.0
2024-03-15 15:30:00,98.8,98.92,98.45,98.48,114204.0,94.3733,94.4879,94.039,94.0677,114204.0
2024-03-18 09:30:00,98.45,98.77,98.09,98.58,16681.0,94.039,94.3447,93.6951,94.1632,16681.0
2024-03-18 10:00:00,98.57,98.57,98.23,98.29,17028.0,94.1536,94.1536,93.8289,93.8862,17028.0
2024-03-18 10:30:00,98.26,98.43,98.15,98.34,20296.0,93.8575,94.0199,93.7524,93.9339,20296.0
2024-03-18 11:00:00,98.31,98.54,98.12,98.54,12200.0,93.9053,94.125,93.7238,94.125,12200.0
2024-03-18 11:30:00,98.53,98.61,98.32,98.4,19779.0,94.1154,94.1918,93.9148,93.9912,19779.0
2024-03-18 12:00:00,98.41,98.45,98.17,98.27,12332.0,94.0008,94.039,93.7716,93.8671,12332.0
2024-03-18 12:30:00,98.3,98.33,98.13,98.31,12103.0,93.8957,93.9244,93.7333,93.9053,12103.0
2024-03-18 13:00:00,98.3,98.49,98.3,98.38,13085.0,93.8957,94.0772,93.8957,93.9721,13085.0
2024-03-18 13:30:00,98.36,98.36,98.18,98.3,12965.0,93.953,93.953,93.7811,93.8957,12965.0
2024-03-18 14:00:00,98.33,98.33,97.74,97.93,16867.0,93.9244,93.9244,93.3608,93.5423,16867.0
2024-03-18 14:30:00,97.94,97.94,97.61,97.61,24393.0,93.5519,93.5519,93.2366,93.2366,24393.0
2024-03-18 15:00:00,97.68,97.79,97.54,97.55,14696.0,93.3035,93.4086,93.1698,93.1793,14696.0
2024-03-18 15:30:00,97.5,97.64,97.32,97.5,101894.0,93.1316,93.2653,92.9596,93.1316,101894.0
2024-03-19 09:30:00,97.34,98.25,97.34,97.88,10953.0,92.9787,93.848,92.9787,93.4945,10953.0
2024-03-19 10:00:00,97.86,97.86,96.62,96.7,24160.0,93.4754,93.4754,92.291,92.3674,24160.0
2024-03-19 10:30:00,96.69,96.77,96.22,96.56,60905.0,92.3579,92.4343,91.9089,92.2337,60905.0
2024-03-19 11:00:00,96.56,97.01,96.56,96.97,15688.0,92.2337,92.6635,92.2337,92.6253,15688.0
2024-03-19 11:30:00,97.01,97.24,96.98,97.24,18448.0,92.6635,92.8832,92.6349,92.8832,18448.0
2024-03-19 12:00:00,97.22,97.3,97.14,97.27,18953.0,92.8641,92.9405,92.7877,92.9119,18953.0
2024-03-19 12:30:00,97.3,97.4,97.01,97.16,20675.0,92.9405,93.0361,92.6635,92.8068,20675.0
2024-03-19 13:00:00,97.21,97.33,97.0,97.09,11246.0,92.8546,92.9692,92.654,92.7399,11246.0
2024-03-19 13:30:00,97.06,97.33,97.04,97.17,16139.0,92.7113,92.9692,92.6922,92.8164,16139.0
2024-03-19 14:00:00,97.17,97.19,96.88,97.03,12254.0,92.8164,92.8355,92.5393,92.6826,12254.0
2024-03-19 14:30:00,97.03,97.19,96.87,96.89,23027.0,92.6826,92.8355,92.5298,92.5489,23027.0
2024-03-19 15:00:00,96.87,97.05,96.72,96.74,49191.0,92.5298,92.7017,92.3865,92.4056,49191.0
2024-03-19 15:30:00,96.74,97.19,96.67,97.11,174403.0,92.4056,92.8355,92.3388,92.759,174403.0
2024-03-20 09:30:00,96.73,97.68,96.52,97.48,13436.0,92.3961,93.3035,92.1955,93.1125,13436.0
2024-03-20 10:00:00,97.56,97.74,97.44,97.54,32024.0,93.1889,93.3608,93.0743,93.1698,32024.0
2024-03-20 10:30:00,97.61,97.75,97.4,97.58,21930.0,93.2366,93.3704,93.0361,93.208,21930.0
2024-03-20 11:00:00,97.62,97.65,97.28,97.35,78091.0,93.2462,93.2748,92.9214,92.9883,78091.0
2024-03-20 11:30:00,97.4,97.4,97.1,97.2,16353.0,93.0361,93.0361,92.7495,92.845,16353.0
2024-03-20 12:00:00,97.2,97.58,97.17,97.55,16822.0,92.845,93.208,92.8164,93.1793,16822.0
2024-03-20 12:30:00,97.53,97.7,97.42,97.49,22788.0,93.1602,93.3226,93.0552,93.122,22788.0
2024-03-20 13:00:00,97.44,97.54,97.23,97.33,31643.0,93.0743,93.1698,92.8737,92.9692,31643.0
2024-03-20 13:30:00,97.33,97.37,97.07,97.08,13352.0,92.9692,93.0074,92.7208,92.7304,13352.0
2024-03-20 14:00:00,97.12,97.72,96.9,97.21,32659.0,92.7686,93.3417,92.5585,92.8546,32659.0
2024-03-20 14:30:00,97.29,98.25,96.99,97.74,18237.0,92.931,93.848,92.6444,93.3608,18237.0
2024-03-20 15:00:00,97.79,98.55,97.72,98.46,37681.0,93.4086,94.1345,93.3417,94.0486,37681.0
2024-03-20 15:30:00,98.44,98.55,97.82,98.38,171900.0,94.0295,94.1345,93.4372,93.9721,171900.0
2024-03-21 09:30:00,98.88,100.38,98.78,100.14,37073.0,94.4497,95.8825,94.3542,95.6533,37073.0
2024-03-21 10:00:00,100.26,100.44,99.56,99.86,41170.0,95.7679,95.9398,95.0993,95.3858,41170.0
2024-03-21 10:30:00,99.91,100.87,99.73,100.76,90093.0,95.4336,96.3506,95.2617,96.2455,90093.0
2024-03-21 11:00:00,100.73,100.73,99.71,99.76,47290.0,96.2169,96.2169,95.2426,95.2903,47290.0
2024-03-21 11:30:00,99.69,99.84,99.58,99.67,24575.0,95.2234,95.3667,95.1184,95.2043,24575.0
2024-03-21 12:00:00,99.57,99.61,98.94,99.28,24692.0,95.1088,95.147,94.5071,94.8318,24692.0
2024-03-21 12:30:00,99.21,99.21,98.7,98.82,18540.0,94.765,94.765,94.2778,94.3924,18540.0
2024-03-21 13:00:00,98.79,98.88,98.57,98.85,26891.0,94.3638,94.4497,94.1536,94.4211,26891.0
2024-03-21 13:30:00,98.8,99.03,98.63,98.88,38859.0,94.3733,94.593,94.2109,94.4497,38859.0
2024-03-21 14:00:00,98.88,99.41,98.87,99.35,23989.0,94.4497,94.956,94.4402,94.8987,23989.0
2024-03-21 14:30:00,99.39,99.58,99.28,99.5,32710.0,94.9369,95.1184,94.8318,95.042,32710.0
2024-03-21 15:00:00,99.52,99.53,99.31,99.4,19725.0,95.0611,95.0706,94.8605,94.9464,19725.0
2024-03-21 15:30:00,99.41,99.8,99.37,99.69,123275.0,94.956,95.3285,94.9178,95.2234,123275.0
2024-03-22 09:30:00,99.88,100.07,99.62,99.69,10501.0,95.4049,95.5864,95.1566,95.2234,10501.0
2024-03-22 10:00:00,99.68,99.75,99.19,99.27,8942.0,95.2139,95.2808,94.7459,94.8223,8942.0
2024-03-22 10:30:00,99.19,99.56,98.78,98.88,15813.0,94.7459,95.0993,94.3542,94.4497,15813.0
2024-03-22 11:00:00,98.84,98.96,98.64,98.84,13567.0,94.4115,94.5262,94.2205,94.4115,13567.0
2024-03-22 11:30:00,98.86,98.92,98.53,98.56,10189.0,94.4306,94.4879,94.1154,94.1441,10189.0
2024-03-22 12:00:00,98.52,98.6,98.25,98.3,8466.0,94.1059,94.1823,93.848,93.8957,8466.0
2024-03-22 12:30:00,98.33,98.46,97.93,97.96,25501.0,93.9244,94.0486,93.5423,93.571,25501.0
2024-03-22 13:00:00,98.01,98.21,97.89,98.07,16169.0,93.6187,93.8098,93.5041,93.676,16169.0
2024-03-22 13:30:00,98.05,98.33,98.05,98.23,13946.0,93.6569,93.9244,93.6569,93.8289,13946.0
2024-03-22 14:00:00,98.23,98.41,98.18,98.34,63016.0,93.8289,94.0008,93.7811,93.9339,63016.0
2024-03-22 14:30:00,98.34,98.54,98.31,98.47,14491.0,93.9339,94.125,93.9053,94.0581,14491.0
2024-03-22 15:00:00,98.44,98.47,98.12,98.23,27163.0,94.0295,94.0581,93.7238,93.8289,27163.0
2024-03-22 15:30:00,98.19,98.38,98.15,98.22,102543.0,93.7907,93.9721,93.7524,93.8193,102543.0
2024-03-25 09:30:00,98.58,99.05,98.4,98.4,16100.0,94.1632,94.6121,93.9912,93.9912,16100.0
2024-03-25 10:00:00,98.43,98.46,97.47,97.72,24878.0,94.0199,94.0486,93.1029,93.3417,24878.0
2024-03-25 10:30:00,97.65,97.9,97.59,97.82,27902.0,93.2748,93.5136,93.2175,93.4372,27902.0
2024-03-25 11:00:00,97.86,98.0,97.8,97.9,12210.0,93.4754,93.6092,93.4181,93.5136,12210.0
2024-03-25 11:30:00,97.87,97.89,97.74,97.82,12326.0,93.485,93.5041,93.3608,93.4372,12326.0
2024-03-25 12:00:00,97.83,97.95,97.6,97.85,21846.0,93.4468,93.5614,93.2271,93.4659,21846.0
2024-03-25 12:30:00,97.85,97.85,97.65,97.82,25932.0,93.4659,93.4659,93.2748,93.4372,25932.0
2024-03-25 13:00:00,97.8,97.8,97.47,97.5,22302.0,93.4181,93.4181,93.1029,93.1316,22302.0
2024-03-25 13:30:00,97.49,97.75,97.45,97.68,18740.0,93.122,93.3704,93.0838,93.3035,18740.0
2024-03-25 14:00:00,97.6,97.75,97.58,97.74,8669.0,93.2271,93.3704,93.208,93.3608,8669.0
2024-03-25 14:30:00,97.74,97.89,97.44,97.56,14200.0,93.3608,93.5041,93.0743,93.1889,14200.0
2024-03-25 15:00:00,97.56,97.58,97.35,97.47,46607.0,93.1889,93.208,92.9883,93.1029,46607.0
2024-03-25 15:30:00,97.5,97.82,97.43,97.48,111759.0,93.1316,93.4372,93.0647,93.1125,111759.0
2024-03-26 09:30:00,97.5,97.66,97.24,97.3,19506.0,93.1316,93.2844,92.8832,92.9405,19506.0
2024-03-26 10:00:00,97.34,97.5,97.01,97.19,15572.0,92.9787,93.1316,92.6635,92.8355,15572.0
2024-03-26 10:30:00,97.2,97.5,97.11,97.49,15346.0,92.845,93.1316,92.759,93.122,15346.0
2024-03-26 11:00:00,97.5,97.5,96.87,96.97,12522.0,93.1316,93.1316,92.5298,92.6253,12522.0
2024-03-26 11:30:00,96.95,97.01,96.84,96.9,11682.0,92.6062,92.6635,92.5011,92.5585,11682.0
2024-03-26 12:00:00,96.9,97.04,96.81,96.94,9382.0,92.5585,92.6922,92.4725,92.5967,9382.0
2024-03-26 12:30:00,96.94,97.02,96.86,96.9,12239.0,92.5967,92.6731,92.5202,92.5585,12239.0
2024-03-26 13:00:00,96.91,97.05,96.89,96.94,71079.0,92.568,92.7017,92.5489,92.5967,71079.0
2024-03-26 13:30:00,96.93,97.06,96.73,96.79,17848.0,92.5871,92.7113,92.3961,92.4534,17848.0
2024-03-26 14:00:00,96.75,97.01,96.75,96.88,18975.0,92.4152,92.6635,92.4152,92.5393,18975.0
2024-03-26 14:30:00,96.88,97.02,96.87,96.99,19192.0,92.5393,92.6731,92.5298,92.6444,19192.0
2024-03-26 15:00:00,96.98,97.05,96.86,96.89,27832.0,92.6349,92.7017,92.5202,92.5489,27832.0
2024-03-26 15:30:00,96.89,96.89,96.28,96.3,124530.0,92.5489,92.5489,91.9662,91.9853,124530.0
2024-03-27 09:30:00,96.19,97.0,96.19,96.91,25396.0,92.8543,93.6362,92.8543,93.5493,25396.0
2024-03-27 10:00:00,96.92,97.45,96.91,97.44,72610.0,93.559,94.0706,93.5493,94.0609,72610.0
2024-03-27 10:30:00,97.44,97.48,96.68,96.79,16207.0,94.0609,94.0996,93.3273,93.4335,16207.0
2024-03-27 11:00:00,96.76,97.05,96.76,96.79,30173.0,93.4045,93.6845,93.4045,93.4335,30173.0
2024-03-27 11:30:00,96.82,96.84,96.49,96.56,18539.0,93.4624,93.4818,93.1439,93.2115,18539.0
2024-03-27 12:00:00,96.54,96.75,96.41,96.71,113217.0,93.1922,93.3949,93.0667,93.3563,113217.0
2024-03-27 12:30:00,96.74,96.75,96.55,96.58,42805.0,93.3852,93.3949,93.2018,93.2308,42805.0
2024-03-27 13:00:00,96.6,96.76,96.52,96.52,33774.0,93.2501,93.4045,93.1728,93.1728,33774.0
2024-03-27 13:30:00,96.54,96.66,96.4,96.49,94699.0,93.1922,93.308,93.057,93.1439,94699.0
2024-03-27 14:00:00,96.54,96.64,96.44,96.58,102693.0,93.1922,93.2887,93.0956,93.2308,102693.0
2024-03-27 14:30:00,96.61,96.65,96.3,96.34,204665.0,93.2597,93.2983,92.9605,92.9991,204665.0
2024-03-27 15:00:00,96.35,96.7,96.35,96.6,47438.0,93.0087,93.3466,93.0087,93.2501,47438.0
2024-03-27 15:30:00,96.6,97.16,96.58,97.15,174041.0,93.2501,93.7907,93.2308,93.781,174041.0
2024-03-28 09:30:00,97.67,98.58,97.67,98.14,58554.0,94.283,95.1614,94.283,94.7367,58554.0
2024-03-28 10:00:00,98.1,98.57,98.07,98.47,220431.0,94.6981,95.1518,94.6691,95.0552,220431.0
2024-03-28 10:30:00,98.5,98.73,98.07,98.13,26677.0,95.0842,95.3062,94.6691,94.727,26677.0
2024-03-28 11:00:00,98.12,98.31,97.97,98.16,58771.0,94.7174,94.9008,94.5726,94.756,58771.0
2024-03-28 11:30:00,98.17,98.34,98.11,98.17,16347.0,94.7656,94.9297,94.7077,94.7656,16347.0
2024-03-28 12:00:00,98.2,98.57,98.19,98.55,15472.0,94.7946,95.1518,94.7849,95.1325,15472.0
2024-03-28 12:30:00,98.52,98.54,98.3,98.34,13827.0,95.1035,95.1228,94.8911,94.9297,13827.0
2024-03-28 13:00:00,98.36,98.53,98.34,98.43,19508.0,94.949,95.1131,94.9297,95.0166,19508.0
2024-03-28 13:30:00,98.39,98.4,98.19,98.33,13841.0,94.978,94.9877,94.7849,94.9201,13841.0
2024-03-28 14:00:00,98.37,98.59,98.34,98.35,44637.0,94.9587,95.1711,94.9297,94.9394,44637.0
2024-03-28 14:30:00,98.34,98.52,98.24,98.49,30154.0,94.9297,95.1035,94.8332,95.0745,30154.0
2024-03-28 15:00:00,98.47,98.68,98.35,98.68,28326.0,95.0552,95.2579,94.9394,95.2579,28326.0
2024-03-28 15:30:00,98.7,98.7,98.31,98.41,122930.0,95.2773,95.2773,94.9008,94.9973,122930.0
2024-04-01 09:30:00,98.41,98.67,96.92,97.31,15406.0,94.9973,95.2483,93.559,93.9355,15406.0
2024-04-01 10:00:00,97.23,97.25,96.69,96.69,16644.0,93.8582,93.8775,93.337,93.337,16644.0
2024-04-01 10:30:00,96.71,97.0,96.5,96.88,24331.0,93.3563,93.6362,93.1535,93.5204,24331.0
2024-04-01 11:00:00,96.89,97.0,96.78,96.98,27097.0,93.53,93.6362,93.4238,93.6169,27097.0
2024-04-01 11:30:00,96.88,96.88,96.61,96.61,10782.0,93.5204,93.5204,93.2597,93.2597,10782.0
2024-04-01 12:00:00,96.62,96.71,96.4,96.71,15096.0,93.2694,93.3563,93.057,93.3563,15096.0
2024-04-01 12:30:00,96.66,96.81,96.49,96.76,10208.0,93.308,93.4528,93.1439,93.4045,10208.0
2024-04-01 13:00:00,96.72,96.72,96.36,96.38,23379.0,93.3659,93.3659,93.0184,93.0377,23379.0
2024-04-01 13:30:00,96.4,96.65,96.34,96.55,26802.0,93.057,93.2983,92.9991,93.2018,26802.0
2024-04-01 14:00:00,96.53,96.56,96.36,96.52,25143.0,93.1825,93.2115,93.0184,93.1728,25143.0
2024-04-01 14:30:00,96.52,96.72,96.52,96.72,18873.0,93.1728,93.3659,93.1728,93.3659,18873.0
2024-04-01 15:00:00,96.75,96.87,96.48,96.5,38771.0,93.3949,93.5107,93.1342,93.1535,38771.0
2024-04-01 15:30:00,96.47,96.65,96.3,96.42,149342.0,93.1246,93.2983,92.9605,93.0763,149342.0
2024-04-02 09:30:00,95.8,96.22,94.87,95.67,38182.0,92.4778,92.8833,91.5801,92.3523,38182.0
2024-04-02 10:00:00,95.68,95.71,94.8,94.82,14046.0,92.362,92.3909,91.5125,91.5318,14046.0
2024-04-02 10:30:00,94.87,95.37,94.87,95.34,11781.0,91.5801,92.0627,91.5801,92.0338,11781.0
2024-04-02 11:00:00,95.35,95.47,95.29,95.43,13989.0,92.0434,92.1593,91.9855,92.1206,13989.0
2024-04-02 11:30:00,95.43,95.49,95.05,95.12,12792.0,92.1206,92.1786,91.7538,91.8214,12792.0
2024-04-02 12:00:00,95.12,95.59,95.11,95.49,8615.0,91.8214,92.2751,91.8117,92.1786,8615.0
2024-04-02 12:30:00,95.48,95.52,95.33,95.46,20937.0,92.1689,92.2075,92.0241,92.1496,20937.0
2024-04-02 13:00:00,95.49,95.49,95.32,95.33,14530.0,92.1786,92.1786,92.0145,92.0241,14530.0
2024-04-02 13:30:00,95.33,95.55,95.19,95.5,12989.0,92.0241,92.2365,91.889,92.1882,12989.0
2024-04-02 14:00:00,95.5,95.59,95.45,95.52,13438.0,92.1882,92.2751,92.14,92.2075,13438.0
2024-04-02 14:30:00,95.54,95.6,95.44,95.45,9469.0,92.2268,92.2848,92.1303,92.14,9469.0
2024-04-02 15:00:00,95.45,95.61,95.41,95.59,12555.0,92.14,92.2944,92.1013,92.2751,12555.0
2024-04-02 15:30:00,95.57,95.8,95.5,95.65,78955.0,92.2558,92.4778,92.1882,92.333,78955.0
2024-04-03 09:30:00,95.32,95.47,94.76,95.4,26871.0,92.0145,92.1593,91.4739,92.0917,26871.0
2024-04-03 10:00:00,95.43,95.73,95.32,95.35,8057.0,92.1206,92.4102,92.0145,92.0434,8057.0
2024-04-03 10:30:00,95.36,95.46,94.94,95.02,12390.0,92.0531,92.1496,91.6476,91.7249,12390.0
2024-04-03 11:00:00,95.01,95.46,94.95,95.39,9265.0,91.7152,92.1496,91.6573,92.082,9265.0
2024-04-03 11:30:00,95.39,95.47,95.27,95.34,30046.0,92.082,92.1593,91.9662,92.0338,30046.0
2024-04-03 12:00:00,95.29,95.47,95.29,95.45,13924.0,91.9855,92.1593,91.9855,92.14,13924.0
2024-04-03 12:30:00,95.51,95.61,95.32,95.5,11278.0,92.1979,92.2944,92.0145,92.1882,11278.0
2024-04-03 13:00:00,95.58,95.77,95.55,95.69,12286.0,92.2654,92.4489,92.2365,92.3716,12286.0
2024-04-03 13:30:00,95.65,95.81,95.64,95.78,12050.0,92.333,92.4875,92.3234,92.4585,12050.0
2024-04-03 14:00:00,95.77,96.05,95.74,95.98,20719.0,92.4489,92.7191,92.4199,92.6516,20719.0
2024-04-03 14:30:00,95.99,96.0,95.83,95.97,20442.0,92.6612,92.6709,92.5068,92.6419,20442.0
2024-04-03 15:00:00,95.94,95.99,95.5,95.72,24561.0,92.613,92.6612,92.1882,92.4006,24561.0
2024-04-03 15:30:00,95.69,96.16,95.57,95.89,133548.0,92.3716,92.8253,92.2558,92.5647,133548.0
2024-04-04 09:30:00,96.93,97.5,96.54,97.34,15229.0,93.5686,94.1189,93.1922,93.9644,15229.0
2024-04-04 10:00:00,97.4,97.53,97.17,97.17,11595.0,94.0223,94.1478,93.8003,93.8003,11595.0
2024-04-04 10:30:00,97.18,97.5,97.17,97.45,18270.0,93.81,94.1189,93.8003,94.0706,18270.0
2024-04-04 11:00:00,97.37,97.52,97.3,97.5,22136.0,93.9934,94.1382,93.9258,94.1189,22136.0
2024-04-04 11:30:00,97.47,97.51,97.26,97.28,12813.0,94.0899,94.1285,93.8872,93.9065,12813.0
2024-04-04 12:00:00,97.29,97.5,97.23,97.36,20218.0,93.9161,94.1189,93.8582,93.9837,20218.0
2024-04-04 12:30:00,97.35,97.45,97.25,97.39,32036.0,93.9741,94.0706,93.8775,94.0127,32036.0
2024-04-04 13:00:00,97.38,97.52,97.33,97.47,20080.0,94.003,94.1382,93.9548,94.0899,20080.0
2024-04-04 13:30:00,97.45,97.46,96.83,96.84,23025.0,94.0706,94.0803,93.4721,93.4818,23025.0
2024-04-04 14:00:00,96.78,96.79,96.28,96.3,42601.0,93.4238,93.4335,92.9412,92.9605,42601.0
2024-04-04 14:30:00,96.27,96.33,96.02,96.22,49894.0,92.9315,92.9894,92.6902,92.8833,49894.0
2024-04-04 15:00:00,96.19,96.29,95.73,95.76,61089.0,92.8543,92.9508,92.4102,92.4392,61089.0
2024-04-04 15:30:00,95.75,96.16,95.46,95.87,119609.0,92.4296,92.8253,92.1496,92.5454,119609.0
2024-04-05 09:30:00,95.44,95.91,95.14,95.22,18917.0,92.1303,92.584,91.8407,91.9179,18917.0
2024-04-05 10:00:00,95.18,95.36,94.86,94.87,19616.0,91.8793,92.0531,91.5704,91.5801,19616.0
2024-04-05 10:30:00,94.92,95.87,94.83,95.87,15758.0,91.6283,92.5454,91.5415,92.5454,15758.0
2024-04-05 11:00:00,95.87,95.96,95.66,95.95,12442.0,92.5454,92.6323,92.3427,92.6226,12442.0
2024-04-05 11:30:00,95.96,96.36,95.75,96.33,12437.0,92.6323,93.0184,92.4296,92.9894,12437.0
2024-04-05 12:00:00,96.29,96.56,96.21,96.5,22434.0,92.9508,93.2115,92.8736,93.1535,22434.0
2024-04-05 12:30:00,96.5,96.59,96.46,96.56,15540.0,93.1535,93.2404,93.1149,93.2115,15540.0
2024-04-05 13:00:00,96.57,96.57,96.33,96.45,21939.0,93.2211,93.2211,92.9894,93.1053,21939.0
2024-04-05 13:30:00,96.43,96.48,96.01,96.05,20718.0,93.086,93.1342,92.6805,92.7191,20718.0
2024-04-05 14:00:00,96.06,96.27,95.84,96.09,28231.0,92.7288,92.9315,92.5164,92.7578,28231.0
2024-04-05 14:30:00,96.11,96.21,95.99,96.17,37076.0,92.7771,92.8736,92.6612,92.835,37076.0
2024-04-05 15:00:00,96.24,96.48,96.23,96.48,11745.0,92.9026,93.1342,92.8929,93.1342,11745.0
2024-04-05 15:30:00,96.46,96.81,96.39,96.62,57502.0,93.1149,93.4528,93.0474,93.2694,57502.0
2024-04-08 09:30:00,98.11,100.44,97.65,99.69,159796.0,94.7077,96.9569,94.2637,96.2329,159796.0
2024-04-08 10:00:00,99.71,101.09,99.67,100.9,110286.0,96.2522,97.5844,96.2136,97.401,110286.0
2024-04-08 10:30:00,100.9,101.93,100.87,101.47,98159.0,97.401,98.3952,97.372,97.9512,98159.0
2024-04-08 11:00:00,101.5,101.92,101.49,101.7,44644.0,97.9802,98.3856,97.9705,98.1732,44644.0
2024-04-08 11:30:00,101.72,101.86,101.36,101.56,59182.0,98.1925,98.3277,97.845,98.0381,59182.0
2024-04-08 12:00:00,101.52,102.03,101.49,101.88,49209.0,97.9995,98.4918,97.9705,98.347,49209.0
2024-04-08 12:30:00,101.89,102.11,101.69,101.98,51713.0,98.3566,98.569,98.1636,98.4435,51713.0
2024-04-08 13:00:00,101.94,101.94,101.52,101.64,58265.0,98.4049,98.4049,97.9995,98.1153,58265.0
2024-04-08 13:30:00,101.65,102.34,101.65,102.11,62912.0,98.1249,98.791,98.1249,98.569,62912.0
2024-04-08 14:00:00,102.07,102.08,101.8,101.8,34107.0,98.5304,98.54,98.2697,98.2697,34107.0
2024-04-08 14:30:00,101.78,102.1,101.78,102.03,61516.0,98.2504,98.5593,98.2504,98.4918,61516.0
2024-04-08 15:00:00,102.05,102.09,101.76,102.08,53766.0,98.5111,98.5497,98.2311,98.54,53766.0
2024-04-08 15:30:00,102.07,102.35,101.86,102.13,232457.0,98.5304,98.8007,98.3277,98.5883,232457.0
2024-04-09 09:30:00,102.78,104.5,102.75,104.25,105161.0,99.2158,100.8761,99.1868,100.6348,105161.0
2024-04-09 10:00:00,104.22,104.88,103.98,104.83,116426.0,100.6058,101.2429,100.3741,101.1947,116426.0
2024-04-09 10:30:00,104.87,104.89,104.12,104.51,83834.0,101.2333,101.2526,100.5093,100.8858,83834.0
2024-04-09 11:00:00,104.47,104.79,103.98,104.61,72645.0,100.8472,101.1561,100.3741,100.9823,72645.0
2024-04-09 11:30:00,104.61,104.85,104.52,104.52,59931.0,100.9823,101.214,100.8954,100.8954,59931.0
2024-04-09 12:00:00,104.46,104.71,104.22,104.37,95770.0,100.8375,101.0788,100.6058,100.7506,95770.0
2024-04-09 12:30:00,104.37,104.37,103.66,103.77,39384.0,100.7506,100.7506,100.0652,100.1714,39384.0
2024-04-09 13:00:00,103.76,103.82,103.47,103.52,35511.0,100.1618,100.2197,99.8818,99.9301,35511.0
2024-04-09 13:30:00,103.51,103.63,103.38,103.54,25554.0,99.9204,100.0363,99.795,99.9494,25554.0
2024-04-09 14:00:00,103.55,103.88,103.33,103.77,41951.0,99.9591,100.2776,99.7467,100.1714,41951.0
2024-04-09 14:30:00,103.78,103.78,103.45,103.5,40495.0,100.1811,100.1811,99.8625,99.9108,40495.0
2024-04-09 15:00:00,103.49,103.55,102.96,103.55,89774.0,99.9011,99.9591,99.3895,99.9591,89774.0
2024-04-09 15:30:00,103.53,103.65,103.18,103.58,233420.0,99.9398,100.0556,99.6019,99.988,233420.0
2024-04-10 09:30:00,101.44,101.67,100.85,101.18,32138.0,97.9222,98.1443,97.3527,97.6712,32138.0
2024-04-10 10:00:00,101.25,101.55,101.0,101.15,23179.0,97.7388,98.0284,97.4975,97.6423,23179.0
2024-04-10 10:30:00,101.17,101.28,100.29,100.39,35303.0,97.6616,97.7678,96.8121,96.9086,35303.0
2024-04-10 11:00:00,100.45,100.61,100.05,100.6,30477.0,96.9666,97.121,96.5804,97.1114,30477.0
2024-04-10 11:30:00,100.61,100.94,100.15,100.26,85686.0,97.121,97.4396,96.677,96.7832,85686.0
2024-04-10 12:00:00,100.22,100.84,99.94,100.69,27730.0,96.7445,97.343,96.4742,97.1982,27730.0
2024-04-10 12:30:00,100.65,100.75,100.5,100.69,31306.0,97.1596,97.2562,97.0148,97.1982,31306.0
2024-04-10 13:00:00,100.69,101.07,100.13,100.71,43550.0,97.1982,97.5651,96.6577,97.2175,43550.0
2024-04-10 13:30:00,100.66,100.94,100.3,100.62,27843.0,97.1693,97.4396,96.8218,97.1307,27843.0
2024-04-10 14:00:00,100.68,100.68,100.14,100.17,18592.0,97.1886,97.1886,96.6673,96.6963,18592.0
2024-04-10 14:30:00,100.21,100.53,100.08,100.17,26324.0,96.7349,97.0438,96.6094,96.6963,26324.0
2024-04-10 15:00:00,100.14,100.94,100.07,100.9,41401.0,96.6673,97.4396,96.5997,97.401,41401.0
2024-04-10 15:30:00,100.91,101.14,100.58,100.82,139301.0,97.4106,97.6326,97.0921,97.3237,139301.0
2024-04-11 09:30:00,101.67,101.67,99.76,99.97,71727.0,98.1443,98.1443,96.3005,96.5032,71727.0
2024-04-11 10:00:00,99.98,100.04,99.34,99.36,32439.0,96.5129,96.5708,95.8951,95.9144,32439.0
2024-04-11 10:30:00,99.41,99.59,98.9,98.97,46805.0,95.9626,96.1364,95.4703,95.5379,46805.0
2024-04-11 11:00:00,98.88,99.38,98.71,99.2,34519.0,95.451,95.9337,95.2869,95.7599,34519.0
2024-04-11 11:30:00,99.17,99.79,99.07,99.52,60016.0,95.731,96.3295,95.6344,96.0688,60016.0
2024-04-11 12:00:00,99.5,99.5,99.07,99.3,64880.0,96.0495,96.0495,95.6344,95.8564,64880.0
2024-04-11 12:30:00,99.33,99.67,99.29,99.56,41065.0,95.8854,96.2136,95.8468,96.1074,41065.0
2024-04-11 13:00:00,99.56,99.88,99.42,99.86,37468.0,96.1074,96.4163,95.9723,96.397,37468.0
2024-04-11 13:30:00,99.85,100.06,99.83,99.98,41994.0,96.3874,96.5901,96.3681,96.5129,41994.0
2024-04-11 14:00:00,100.0,100.22,99.94,100.03,50078.0,96.5322,96.7445,96.4742,96.5611,50078.0
2024-04-11 14:30:00,100.04,100.54,99.94,100.12,46603.0,96.5708,97.0534,96.4742,96.648,46603.0
2024-04-11 15:00:00,100.12,100.19,99.84,100.08,40680.0,96.648,96.7156,96.3777,96.6094,40680.0
2024-04-11 15:30:00,100.1,100.11,99.7,99.94,181316.0,96.6287,96.6384,96.2426,96.4742,181316.0
2024-04-12 09:30:00,99.71,99.71,98.73,98.92,12037.0,96.2522,96.2522,95.3062,95.4896,12037.0
2024-04-12 10:00:00,98.94,99.21,98.49,99.19,32054.0,95.5089,95.7696,95.0745,95.7503,32054.0
2024-04-12 10:30:00,99.19,99.26,98.71,98.71,39826.0,95.7503,95.8178,95.2869,95.2869,39826.0
2024-04-12 11:00:00,98.7,98.87,98.3,98.54,13621.0,95.2773,95.4414,94.8911,95.1228,13621.0
2024-04-12 11:30:00,98.53,98.72,98.42,98.62,17058.0,95.1131,95.2966,95.007,95.2,17058.0
2024-04-12 12:00:00,98.66,98.66,98.3,98.33,20930.0,95.2386,95.2386,94.8911,94.9201,20930.0
2024-04-12 12:30:00,98.31,98.33,97.93,98.16,18103.0,94.9008,94.9201,94.534,94.756,18103.0
2024-04-12 13:00:00,98.11,98.14,97.89,97.92,14121.0,94.7077,94.7367,94.4953,94.5243,14121.0
2024-04-12 13:30:00,97.88,98.38,97.83,98.25,15629.0,94.4857,94.9683,94.4374,94.8429,15629.0
2024-04-12 14:00:00,98.21,98.35,97.99,98.14,24831.0,94.8042,94.9394,94.5919,94.7367,24831.0
2024-04-12 14:30:00,98.12,98.18,97.89,97.99,29502.0,94.7174,94.7753,94.4953,94.5919,29502.0
2024-04-12 15:00:00,97.9,98.12,97.77,98.03,30876.0,94.505,94.7174,94.3795,94.6305,30876.0
2024-04-12 15:30:00,98.03,98.2,97.74,97.95,163311.0,94.6305,94.7946,94.3505,94.5533,163311.0
2024-04-15 09:30:00,98.52,98.77,98.28,98.69,18615.0,95.1035,95.3448,94.8718,95.2676,18615.0
2024-04-15 10:00:00,98.68,98.7,97.57,97.76,13122.0,95.2579,95.2773,94.1864,94.3698,13122.0
2024-04-15 10:30:00,97.67,97.78,97.36,97.36,22202.0,94.283,94.3892,93.9837,93.9837,22202.0
2024-04-15 11:00:00,97.29,97.36,97.17,97.36,10705.0,93.9161,93.9837,93.8003,93.9837,10705.0
2024-04-15 11:30:00,97.38,97.7,97.37,97.56,10444.0,94.003,94.3119,93.9934,94.1768,10444.0
2024-04-15 12:00:00,97.55,97.79,97.49,97.56,17790.0,94.1671,94.3988,94.1092,94.1768,17790.0
2024-04-15 12:30:00,97.5,97.55,97.41,97.42,10341.0,94.1189,94.1671,94.032,94.0416,10341.0
2024-04-15 13:00:00,97.39,97.51,96.97,97.05,11480.0,94.0127,94.1285,93.6072,93.6845,11480.0
2024-04-15 13:30:00,97.03,97.07,96.6,96.89,18304.0,93.6652,93.7038,93.2501,93.53,18304.0
2024-04-15 14:00:00,96.87,96.88,96.38,96.39,14064.0,93.5107,93.5204,93.0377,93.0474,14064.0
2024-04-15 14:30:00,96.36,96.52,96.09,96.27,15911.0,93.0184,93.1728,92.7578,92.9315,15911.0
2024-04-15 15:00:00,96.26,96.47,95.97,96.37,30231.0,92.9219,93.1246,92.6419,93.0281,30231.0
2024-04-15 15:30:00,96.34,96.9,96.34,96.61,88618.0,92.9991,93.5397,92.9991,93.2597,88618.0
2024-04-16 09:30:00,95.96,96.13,94.95,95.01,17222.0,92.6323,92.7964,91.6573,91.7152,17222.0
2024-04-16 10:00:00,94.98,95.29,94.75,95.18,16366.0,91.6863,91.9855,91.4642,91.8793,16366.0
2024-04-16 10:30:00,95.11,95.25,94.85,95.23,16845.0,91.8117,91.9469,91.5608,91.9276,16845.0
2024-04-16 11:00:00,95.23,95.57,95.11,95.31,20209.0,91.9276,92.2558,91.8117,92.0048,20209.0
2024-04-16 11:30:00,95.34,95.78,95.21,95.68,22373.0,92.0338,92.4585,91.9083,92.362,22373.0
2024-04-16 12:00:00,95.7,95.78,95.54,95.71,9682.0,92.3813,92.4585,92.2268,92.3909,9682.0
2024-04-16 12:30:00,95.69,95.69,95.47,95.56,14692.0,92.3716,92.3716,92.1593,92.2461,14692.0
2024-04-16 13:00:00,95.57,95.74,95.39,95.55,11539.0,92.2558,92.4199,92.082,92.2365,11539.0
2024-04-16 13:30:00,95.48,95.68,95.06,95.41,11762.0,92.1689,92.362,91.7635,92.1013,11762.0
2024-04-16 14:00:00,95.45,95.99,95.11,95.14,17659.0,92.14,92.6612,91.8117,91.8407,17659.0
2024-04-16 14:30:00,95.14,95.8,95.14,95.8,12442.0,91.8407,92.4778,91.8407,92.4778,12442.0
2024-04-16 15:00:00,95.84,95.84,95.53,95.78,19222.0,92.5164,92.5164,92.2172,92.4585,19222.0
2024-04-16 15:30:00,95.76,95.76,95.03,95.04,85207.0,92.4392,92.4392,91.7345,91.7442,85207.0
2024-04-17 09:30:00,95.27,95.82,95.14,95.8,12916.0,91.9662,92.4971,91.8407,92.4778,12916.0
2024-04-17 10:00:00,95.73,95.85,95.48,95.53,10643.0,92.4102,92.5261,92.1689,92.2172,10643.0
2024-04-17 10:30:00,95.46,95.65,95.23,95.35,6753.0,92.1496,92.333,91.9276,92.0434,6753.0
2024-04-17 11:00:00,95.37,95.49,94.99,94.99,11357.0,92.0627,92.1786,91.6959,91.6959,11357.0
2024-04-17 11:30:00,95.02,95.3,94.84,95.16,16298.0,91.7249,91.9952,91.5511,91.86,16298.0
2024-04-17 12:00:00,95.14,95.26,94.9,95.15,21977.0,91.8407,91.9565,91.609,91.8504,21977.0
2024-04-17 12:30:00,95.11,95.26,95.09,95.14,29018.0,91.8117,91.9565,91.7924,91.8407,29018.0
2024-04-17 13:00:00,95.08,95.55,95.06,95.52,60674.0,91.7828,92.2365,91.7635,92.2075,60674.0
2024-04-17 13:30:00,95.52,96.05,95.4,95.87,13528.0,92.2075,92.7191,92.0917,92.5454,13528.0
2024-04-17 14:00:00,95.91,96.2,95.8,95.81,22982.0,92.584,92.8639,92.4778,92.4875,22982.0
2024-04-17 14:30:00,95.83,95.91,95.45,95.6,26159.0,92.5068,92.584,92.14,92.2848,26159.0
2024-04-17 15:00:00,95.58,95.61,95.27,95.36,58001.0,92.2654,92.2944,91.9662,92.0531,58001.0
2024-04-17 15:30:00,95.37,95.61,95.2,95.28,197866.0,92.0627,92.2944,91.8986,91.9758,197866.0
2024-04-18 09:30:00,95.53,95.77,94.87,95.44,14706.0,92.2172,92.4489,91.5801,92.1303,14706.0
2024-04-18 10:00:00,95.35,95.4,94.91,95.32,11397.0,92.0434,92.0917,91.6187,92.0145,11397.0
2024-04-18 10:30:00,95.32,96.06,95.29,95.91,12442.0,92.0145,92.7288,91.9855,92.584,12442.0
2024-04-18 11:00:00,95.92,96.01,95.72,95.83,8821.0,92.5937,92.6805,92.4006,92.5068,8821.0
2024-04-18 11:30:00,95.8,95.8,95.48,95.66,10045.0,92.4778,92.4778,92.1689,92.3427,10045.0
2024-04-18 12:00:00,95.72,95.8,95.46,95.6,13936.0,92.4006,92.4778,92.1496,92.2848,13936.0
2024-04-18 12:30:00,95.56,95.59,95.29,95.34,15532.0,92.2461,92.2751,91.9855,92.0338,15532.0
2024-04-18 13:00:00,95.38,95.55,95.13,95.55,15188.0,92.0724,92.2365,91.8311,92.2365,15188.0
2024-04-18 13:30:00,95.55,95.56,95.27,95.52,21084.0,92.2365,92.2461,91.9662,92.2075,21084.0
2024-04-18 14:00:00,95.45,95.53,95.27,95.27,13173.0,92.14,92.2172,91.9662,91.9662,13173.0
2024-04-18 14:30:00,95.22,95.56,95.08,95.48,18095.0,91.9179,92.2461,91.7828,92.1689,18095.0
2024-04-18 15:00:00,95.52,95.66,95.44,95.56,46891.0,92.2075,92.3427,92.1303,92.2461,46891.0
2024-04-18 15:30:00,95.57,95.6,95.24,95.32,69404.0,92.2558,92.2848,91.9372,92.0145,69404.0
2024-04-19 09:30:00,95.71,96.36,95.64,96.31,26262.0,92.3909,93.0184,92.3234,92.9701,26262.0
2024-04-19 10:00:00,96.34,96.79,96.09,96.79,20836.0,92.9991,93.4335,92.7578,93.4335,20836.0
2024-04-19 10:30:00,96.73,96.82,96.44,96.65,30125.0,93.3756,93.4624,93.0956,93.2983,30125.0
2024-04-19 11:00:00,96.66,96.92,96.53,96.73,21996.0,93.308,93.559,93.1825,93.3756,21996.0
2024-04-19 11:30:00,96.7,96.77,96.5,96.64,20961.0,93.3466,93.4142,93.1535,93.2887,20961.0
2024-04-19 12:00:00,96.62,96.69,96.36,96.51,20344.0,93.2694,93.337,93.0184,93.1632,20344.0
2024-04-19 12:30:00,96.49,96.88,96.46,96.77,18240.0,93.1439,93.5204,93.1149,93.4142,18240.0
2024-04-19 13:00:00,96.8,96.84,96.54,96.54,14591.0,93.4431,93.4818,93.1922,93.1922,14591.0
2024-04-19 13:30:00,96.54,96.7,96.48,96.66,11105.0,93.1922,93.3466,93.1342,93.308,11105.0
2024-04-19 14:00:00,96.63,96.63,96.26,96.26,14657.0,93.279,93.279,92.9219,92.9219,14657.0
2024-04-19 14:30:00,96.16,96.25,95.93,96.17,12358.0,92.8253,92.9122,92.6033,92.835,12358.0
2024-04-19 15:00:00,96.17,96.43,96.14,96.36,21007.0,92.835,93.086,92.806,93.0184,21007.0
2024-04-19 15:30:00,96.37,96.46,96.13,96.28,101718.0,93.0281,93.1149,92.7964,92.9412,101718.0
2024-04-22 09:30:00,96.4,96.88,95.98,96.77,26050.0,93.057,93.5204,92.6516,93.4142,26050.0
2024-04-22 10:00:00,96.76,97.22,96.75,97.12,10496.0,93.4045,93.8486,93.3949,93.752,10496.0
2024-04-22 10:30:00,97.11,97.48,97.01,97.39,10946.0,93.7424,94.0996,93.6459,94.0127,10946.0
2024-04-22 11:00:00,97.38,97.4,97.09,97.16,16257.0,94.003,94.0223,93.7231,93.7907,16257.0
2024-04-22 11:30:00,97.2,97.22,96.91,96.98,12648.0,93.8293,93.8486,93.5493,93.6169,12648.0
2024-04-22 12:00:00,96.9,97.31,96.86,97.18,10344.0,93.5397,93.9355,93.5011,93.81,10344.0
2024-04-22 12:30:00,97.19,97.47,97.17,97.47,15396.0,93.8196,94.0899,93.8003,94.0899,15396.0
2024-04-22 13:00:00,97.5,97.58,97.34,97.42,10167.0,94.1189,94.1961,93.9644,94.0416,10167.0
2024-04-22 13:30:00,97.48,98.05,97.46,97.93,12704.0,94.0996,94.6498,94.0803,94.534,12704.0
2024-04-22 14:00:00,97.9,98.19,97.85,98.19,10906.0,94.505,94.7849,94.4567,94.7849,10906.0
2024-04-22 14:30:00,98.14,98.15,97.85,98.08,16515.0,94.7367,94.7463,94.4567,94.6788,16515.0
2024-04-22 15:00:00,98.07,98.1,97.79,97.89,19914.0,94.6691,94.6981,94.3988,94.4953,19914.0
2024-04-22 15:30:00,97.89,98.12,97.59,98.09,80691.0,94.4953,94.7174,94.2057,94.6884,80691.0
2024-04-23 09:30:00,98.37,99.02,98.01,98.95,27839.0,94.9587,95.5862,94.6112,95.5186,27839.0
2024-04-23 10:00:00,98.93,99.07,98.77,99.0,5652.0,95.4993,95.6344,95.3448,95.5668,5652.0
2024-04-23 10:30:00,99.05,99.07,98.7,98.94,10539.0,95.6151,95.6344,95.2773,95.5089,10539.0
2024-04-23 11:00:00,98.97,99.0,98.68,98.68,15971.0,95.5379,95.5668,95.2579,95.2579,15971.0
2024-04-23 11:30:00,98.73,98.93,98.69,98.79,16050.0,95.3062,95.4993,95.2676,95.3641,16050.0
2024-04-23 12:00:00,98.76,98.79,98.51,98.76,30149.0,95.3352,95.3641,95.0938,95.3352,30149.0
2024-04-23 12:30:00,98.77,99.15,98.77,98.88,20123.0,95.3448,95.7116,95.3448,95.451,20123.0
2024-04-23 13:00:00,98.89,99.0,98.78,98.9,59672.0,95.4607,95.5668,95.3545,95.4703,59672.0
2024-04-23 13:30:00,98.92,99.01,98.85,98.9,26117.0,95.4896,95.5765,95.422,95.4703,26117.0
2024-04-23 14:00:00,98.89,99.04,98.79,98.8,50705.0,95.4607,95.6055,95.3641,95.3738,50705.0
2024-04-23 14:30:00,98.8,98.9,98.65,98.68,50731.0,95.3738,95.4703,95.229,95.2579,50731.0
2024-04-23 15:00:00,98.68,98.79,98.64,98.75,49673.0,95.2579,95.3641,95.2193,95.3255,49673.0
2024-04-23 15:30:00,98.71,98.91,98.54,98.64,122280.0,95.2869,95.48,95.1228,95.2193,122280.0
2024-04-24 09:30:00,97.78,98.14,97.12,97.86,15789.0,94.3892,94.7367,93.752,94.4664,15789.0
2024-04-24 10:00:00,97.95,98.85,97.88,98.57,21154.0,94.5533,95.422,94.4857,95.1518,21154.0
2024-04-24 10:30:00,98.53,98.81,98.36,98.77,30234.0,95.1131,95.3834,94.949,95.3448,30234.0
2024-04-24 11:00:00,98.81,99.03,98.77,98.91,25393.0,95.3834,95.5958,95.3448,95.48,25393.0
2024-04-24 11:30:00,98.9,99.17,98.77,99.01,44095.0,95.4703,95.731,95.3448,95.5765,44095.0
2024-04-24 12:00:00,98.93,99.04,98.72,98.99,38475.0,95.4993,95.6055,95.2966,95.5572,38475.0
2024-04-24 12:30:00,98.93,99.03,98.67,98.94,27835.0,95.4993,95.5958,95.2483,95.5089,27835.0
2024-04-24 13:00:00,98.89,98.99,98.82,98.95,20367.0,95.4607,95.5572,95.3931,95.5186,20367.0
2024-04-24 13:30:00,98.98,99.43,98.89,99.25,25468.0,95.5475,95.9819,95.4607,95.8082,25468.0
2024-04-24 14:00:00,99.22,99.22,98.92,99.08,24591.0,95.7792,95.7792,95.4896,95.6441,24591.0
2024-04-24 14:30:00,99.14,99.15,98.83,98.86,39706.0,95.702,95.7116,95.4027,95.4317,39706.0
2024-04-24 15:00:00,98.86,99.02,98.78,98.89,39587.0,95.4317,95.5862,95.3545,95.4607,39587.0
2024-04-24 15:30:00,98.88,99.07,98.77,98.81,161547.0,95.451,95.6344,95.3448,95.3834,161547.0
2024-04-25 09:30:00,98.21,98.94,97.47,97.65,28618.0,94.8042,95.5089,94.0899,94.2637,28618.0
2024-04-25 10:00:00,97.6,97.96,97.34,97.83,27340.0,94.2154,94.5629,93.9644,94.4374,27340.0
2024-04-25 10:30:00,97.84,97.84,97.28,97.46,25691.0,94.4471,94.4471,93.9065,94.0803,25691.0
2024-04-25 11:00:00,97.44,98.02,97.36,97.95,18727.0,94.0609,94.6208,93.9837,94.5533,18727.0
2024-04-25 11:30:00,97.95,97.99,97.78,97.98,12952.0,94.5533,94.5919,94.3892,94.5822,12952.0
2024-04-25 12:00:00,97.97,98.21,97.87,98.13,10630.0,94.5726,94.8042,94.476,94.727,10630.0
2024-04-25 12:30:00,98.09,98.38,98.07,98.37,11275.0,94.6884,94.9683,94.6691,94.9587,11275.0
2024-04-25 13:00:00,98.38,98.38,98.1,98.16,14521.0,94.9683,94.9683,94.6981,94.756,14521.0
2024-04-25 13:30:00,98.16,98.5,98.14,98.39,7524.0,94.756,95.0842,94.7367,94.978,7524.0
2024-04-25 14:00:00,98.39,98.42,97.99,98.0,12932.0,94.978,95.007,94.5919,94.6015,12932.0
2024-04-25 14:30:00,98.0,98.12,97.88,98.09,10454.0,94.6015,94.7174,94.4857,94.6884,10454.0
2024-04-25 15:00:00,98.12,98.35,98.09,98.32,17485.0,94.7174,94.9394,94.6884,94.9104,17485.0
2024-04-25 15:30:00,98.3,98.3,97.97,98.21,71191.0,94.8911,94.8911,94.5726,94.8042,71191.0
2024-04-26 09:30:00,98.7,99.76,98.51,99.67,19904.0,95.2773,96.3005,95.0938,96.2136,19904.0
2024-04-26 10:00:00,99.46,99.97,99.27,99.65,16899.0,96.0109,96.5032,95.8275,96.1943,16899.0
2024-04-26 10:30:00,99.67,99.83,99.5,99.65,27946.0,96.2136,96.3681,96.0495,96.1943,27946.0
2024-04-26 11:00:00,99.63,99.9,99.38,99.9,28331.0,96.175,96.4356,95.9337,96.4356,28331.0
2024-04-26 11:30:00,99.89,100.21,99.77,100.14,31989.0,96.426,96.7349,96.3101,96.6673,31989.0
2024-04-26 12:00:00,100.14,100.16,99.59,99.91,57314.0,96.6673,96.6866,96.1364,96.4453,57314.0
2024-04-26 12:30:00,99.9,100.05,99.88,100.05,10714.0,96.4356,96.5804,96.4163,96.5804,10714.0
2024-04-26 13:00:00,100.05,100.21,99.96,100.03,25590.0,96.5804,96.7349,96.4936,96.5611,25590.0
2024-04-26 13:30:00,100.03,100.07,99.93,100.03,16228.0,96.5611,96.5997,96.4646,96.5611,16228.0
2024-04-26 14:00:00,99.99,100.0,99.65,99.69,29240.0,96.5225,96.5322,96.1943,96.2329,29240.0
2024-04-26 14:30:00,99.69,99.92,99.63,99.88,18630.0,96.2329,96.4549,96.175,96.4163,18630.0
2024-04-26 15:00:00,99.86,99.91,99.65,99.75,20592.0,96.397,96.4453,96.1943,96.2908,20592.0
2024-04-26 15:30:00,99.71,99.8,99.46,99.59,129300.0,96.2522,96.3391,96.0109,96.1364,129300.0
2024-04-29 09:30:00,100.43,101.13,100.43,100.54,16998.0,96.9473,97.623,96.9473,97.0534,16998.0
2024-04-29 10:00:00,100.63,100.64,100.03,100.24,13444.0,97.1403,97.15,96.5611,96.7638,13444.0
2024-04-29 10:30:00,100.31,100.45,100.15,100.15,22295.0,96.8314,96.9666,96.677,96.677,22295.0
2024-04-29 11:00:00,100.13,100.15,99.76,100.08,14128.0,96.6577,96.677,96.3005,96.6094,14128.0
2024-04-29 11:30:00,100.08,100.15,99.85,99.93,13755.0,96.6094,96.677,96.3874,96.4646,13755.0
2024-04-29 12:00:00,99.95,100.25,99.9,99.9,10901.0,96.4839,96.7735,96.4356,96.4356,10901.0
2024-04-29 12:30:00,99.94,100.14,99.9,99.97,12948.0,96.4742,96.6673,96.4356,96.5032,12948.0
2024-04-29 13:00:00,99.98,100.09,99.78,99.91,14308.0,96.5129,96.619,96.3198,96.4453,14308.0
2024-04-29 13:30:00,99.9,99.98,99.88,99.91,6588.0,96.4356,96.5129,96.4163,96.4453,6588.0
2024-04-29 14:00:00,99.9,100.12,99.9,100.08,9733.0,96.4356,96.648,96.4356,96.6094,9733.0
2024-04-29 14:30:00,100.05,100.07,99.88,100.0,11460.0,96.5804,96.5997,96.4163,96.5322,11460.0
2024-04-29 15:00:00,99.88,99.88,99.61,99.7,23030.0,96.4163,96.4163,96.1557,96.2426,23030.0
2024-04-29 15:30:00,99.69,100.29,99.65,100.28,100106.0,96.2329,96.8121,96.1943,96.8025,100106.0
2024-04-30 09:30:00,99.88,100.3,99.34,100.23,8760.0,96.4163,96.8218,95.8951,96.7542,8760.0
2024-04-30 10:00:00,100.23,100.4,99.97,100.3,9263.0,96.7542,96.9183,96.5032,96.8218,9263.0
2024-04-30 10:30:00,100.26,100.55,100.1,100.43,15498.0,96.7832,97.0631,96.6287,96.9473,15498.0
2024-04-30 11:00:00,100.33,100.5,100.0,100.33,11279.0,96.8507,97.0148,96.5322,96.8507,11279.0
2024-04-30 11:30:00,100.28,100.4,100.17,100.26,26540.0,96.8025,96.9183,96.6963,96.7832,26540.0
2024-04-30 12:00:00,100.33,100.43,100.11,100.11,12382.0,96.8507,96.9473,96.6384,96.6384,12382.0
2024-04-30 12:30:00,100.12,100.12,99.85,99.89,23588.0,96.648,96.648,96.3874,96.426,23588.0
2024-04-30 13:00:00,99.88,99.96,99.61,99.67,28453.0,96.4163,96.4936,96.1557,96.2136,28453.0
2024-04-30 13:30:00,99.71,100.03,99.63,100.03,44036.0,96.2522,96.5611,96.175,96.5611,44036.0
2024-04-30 14:00:00,100.04,100.21,99.97,100.15,17446.0,96.5708,96.7349,96.5032,96.677,17446.0
2024-04-30 14:30:00,100.15,100.17,99.79,99.87,17585.0,96.677,96.6963,96.3295,96.4067,17585.0
2024-04-30 15:00:00,99.87,99.92,99.63,99.68,78493.0,96.4067,96.4549,96.175,96.2233,78493.0
2024-04-30 15:30:00,99.67,100.18,99.58,99.68,200175.0,96.2136,96.7059,96.1267,96.2233,200175.0
2024-05-01 09:30:00,98.84,99.87,98.84,99.34,20469.0,95.4124,96.4067,95.4124,95.8951,20469.0
2024-05-01 10:00:00,99.3,99.56,99.02,99.1,16131.0,95.8564,96.1074,95.5862,95.6634,16131.0
2024-05-01 10:30:00,99.11,99.22,98.54,99.19,27675.0,95.673,95.7792,95.1228,95.7503,27675.0
2024-05-01 11:00:00,99.19,99.28,98.99,99.18,16381.0,95.7503,95.8371,95.5572,95.7406,16381.0
2024-05-01 11:30:00,99.18,99.24,98.84,98.84,10191.0,95.7406,95.7985,95.4124,95.4124,10191.0
2024-05-01 12:00:00,98.81,99.02,98.7,98.9,19503.0,95.3834,95.5862,95.2773,95.4703,19503.0
2024-05-01 12:30:00,98.86,98.98,98.71,98.96,18044.0,95.4317,95.5475,95.2869,95.5282,18044.0
2024-05-01 13:00:00,98.92,98.95,98.64,98.83,17000.0,95.4896,95.5186,95.2193,95.4027,17000.0
2024-05-01 13:30:00,98.84,98.92,98.55,98.58,40057.0,95.4124,95.4896,95.1325,95.1614,40057.0
2024-05-01 14:00:00,98.52,98.84,98.28,98.58,35273.0,95.1035,95.4124,94.8718,95.1614,35273.0
2024-05-01 14:30:00,98.66,99.87,98.0,99.69,60344.0,95.2386,96.4067,94.6015,96.2329,60344.0
2024-05-01 15:00:00,99.63,100.07,99.41,99.53,99077.0,96.175,96.5997,95.9626,96.0785,99077.0
2024-05-01 15:30:00,99.52,99.68,98.48,98.58,184554.0,96.0688,96.2233,95.0649,95.1614,184554.0
2024-05-02 09:30:00,99.34,99.71,98.19,99.04,46962.0,95.8951,96.2522,94.7849,95.6055,46962.0
2024-05-02 10:00:00,99.06,99.69,98.87,99.43,42002.0,95.6248,96.2329,95.4414,95.9819,42002.0
2024-05-02 10:30:00,99.41,99.6,98.9,99.5,45987.0,95.9626,96.146,95.4703,96.0495,45987.0
2024-05-02 11:00:00,99.43,99.96,99.37,99.68,52464.0,95.9819,96.4936,95.924,96.2233,52464.0
2024-05-02 11:30:00,99.73,100.31,99.67,100.31,43407.0,96.2715,96.8314,96.2136,96.8314,43407.0
2024-05-02 12:00:00,100.29,100.51,100.18,100.31,28643.0,96.8121,97.0245,96.7059,96.8314,28643.0
2024-05-02 12:30:00,100.25,100.36,100.16,100.31,22425.0,96.7735,96.8797,96.6866,96.8314,22425.0
2024-05-02 13:00:00,100.3,100.55,100.14,100.54,30639.0,96.8218,97.0631,96.6673,97.0534,30639.0
2024-05-02 13:30:00,100.55,100.63,100.19,100.63,28304.0,97.0631,97.1403,96.7156,97.1403,28304.0
2024-05-02 14:00:00,100.63,100.87,100.52,100.86,72808.0,97.1403,97.372,97.0341,97.3623,72808.0
2024-05-02 14:30:00,100.87,101.28,100.86,101.19,40757.0,97.372,97.7678,97.3623,97.6809,40757.0
2024-05-02 15:00:00,101.17,101.2,100.82,100.82,28801.0,97.6616,97.6906,97.3237,97.3237,28801.0
2024-05-02 15:30:00,100.78,100.87,100.39,100.55,168313.0,97.2851,97.372,96.9086,97.0631,168313.0
2024-05-03 09:30:00,102.03,105.21,100.76,104.76,98564.0,98.4918,101.5615,97.2658,101.1271,98564.0
2024-05-03 10:00:00,104.96,105.04,103.65,103.87,119336.0,101.3202,101.3974,100.0556,100.268,119336.0
2024-05-03 10:30:00,104.0,104.38,103.71,104.36,54788.0,100.3935,100.7603,100.1135,100.741,54788.0
2024-05-03 11:00:00,104.39,104.71,103.85,104.56,57808.0,100.7699,101.0788,100.2487,100.934,57808.0
2024-05-03 11:30:00,104.52,105.36,104.46,105.0,119120.0,100.8954,101.7063,100.8375,101.3588,119120.0
2024-05-03 12:00:00,105.02,105.21,104.71,104.83,52369.0,101.3781,101.5615,101.0788,101.1947,52369.0
2024-05-03 12:30:00,104.83,105.27,104.75,105.13,54786.0,101.1947,101.6194,101.1174,101.4843,54786.0
2024-05-03 13:00:00,105.14,105.21,104.94,105.0,37052.0,101.4939,101.5615,101.3009,101.3588,37052.0
2024-05-03 13:30:00,105.0,105.09,104.74,104.98,54031.0,101.3588,101.4457,101.1078,101.3395,54031.0
2024-05-03 14:00:00,104.96,105.01,104.73,105.0,42826.0,101.3202,101.3684,101.0981,101.3588,42826.0
2024-05-03 14:30:00,105.03,105.05,104.74,104.83,42155.0,101.3877,101.407,101.1078,101.1947,42155.0
2024-05-03 15:00:00,104.8,104.93,104.55,104.75,85506.0,101.1657,101.2912,100.9244,101.1174,85506.0
2024-05-03 15:30:00,104.67,105.19,104.67,105.11,280365.0,101.0402,101.5422,101.0402,101.465,280365.0
2024-05-06 09:30:00,106.67,108.17,106.04,106.74,76791.0,102.9709,104.4188,102.3627,103.0384,76791.0
2024-05-06 10:00:00,106.75,106.8,106.34,106.7,53589.0,103.0481,103.0964,102.6523,102.9998,53589.0
2024-05-06 10:30:00,106.7,106.8,106.24,106.66,38116.0,102.9998,103.0964,102.5558,102.9612,38116.0
2024-05-06 11:00:00,106.68,106.8,106.0,106.18,27432.0,102.9805,103.0964,102.3241,102.4979,27432.0
2024-05-06 11:30:00,106.18,106.3,105.91,106.01,48064.0,102.4979,102.6137,102.2372,102.3338,48064.0
2024-05-06 12:00:00,105.99,106.06,105.55,105.73,51718.0,102.3144,102.382,101.8897,102.0635,51718.0
2024-05-06 12:30:00,105.7,105.94,105.57,105.78,48808.0,102.0345,102.2662,101.909,102.1117,48808.0
2024-05-06 13:00:00,105.76,105.85,105.6,105.66,41168.0,102.0924,102.1793,101.938,101.9959,41168.0
2024-05-06 13:30:00,105.66,105.8,105.24,105.24,38475.0,101.9959,102.131,101.5905,101.5905,38475.0
2024-05-06 14:00:00,105.14,105.69,105.14,105.5,37793.0,101.4939,102.0248,101.4939,101.8414,37793.0
2024-05-06 14:30:00,105.5,105.84,105.4,105.8,53307.0,101.8414,102.1696,101.7449,102.131,53307.0
2024-05-06 15:00:00,105.81,105.9,105.6,105.63,58670.0,102.1407,102.2276,101.938,101.9669,58670.0
2024-05-06 15:30:00,105.63,106.17,105.59,106.05,171532.0,101.9669,102.4882,101.9283,102.3724,171532.0
2024-05-07 09:30:00,107.01,107.21,106.04,106.67,28562.0,103.2991,103.4921,102.3627,102.9709,28562.0
2024-05-07 10:00:00,106.67,106.67,105.86,105.9,16691.0,102.9709,102.9709,102.189,102.2276,16691.0
2024-05-07 10:30:00,105.86,106.43,105.84,106.35,37709.0,102.189,102.7392,102.1696,102.662,37709.0
2024-05-07 11:00:00,106.33,106.33,105.35,105.49,33110.0,102.6427,102.6427,101.6966,101.8318,33110.0
2024-05-07 11:30:00,105.52,105.67,105.32,105.59,21112.0,101.8607,102.0055,101.6677,101.9283,21112.0
2024-05-07 12:00:00,105.57,105.74,105.44,105.68,18253.0,101.909,102.0731,101.7835,102.0152,18253.0
2024-05-07 12:30:00,105.74,105.78,105.59,105.59,20520.0,102.0731,102.1117,101.9283,101.9283,20520.0
2024-05-07 13:00:00,105.62,105.88,105.59,105.62,19201.0,101.9573,102.2083,101.9283,101.9573,19201.0
2024-05-07 13:30:00,105.63,105.8,105.4,105.4,27186.0,101.9669,102.131,101.7449,101.7449,27186.0
2024-05-07 14:00:00,105.4,105.74,105.35,105.73,16664.0,101.7449,102.0731,101.6966,102.0635,16664.0
2024-05-07 14:30:00,105.73,105.79,105.5,105.5,39706.0,102.0635,102.1214,101.8414,101.8414,39706.0
2024-05-07 15:00:00,105.5,105.82,105.46,105.78,22343.0,101.8414,102.1503,101.8028,102.1117,22343.0
2024-05-07 15:30:00,105.75,106.12,105.7,105.99,97704.0,102.0828,102.4399,102.0345,102.3144,97704.0
2024-05-08 09:30:00,105.87,106.06,104.6,104.7,24163.0,102.1986,102.382,100.9726,101.0692,24163.0
2024-05-08 10:00:00,104.73,105.03,104.56,104.83,22290.0,101.0981,101.3877,100.934,101.1947,22290.0
2024-05-08 10:30:00,104.9,105.1,104.74,104.88,15277.0,101.2622,101.4553,101.1078,101.2429,15277.0
2024-05-08 11:00:00,104.88,105.0,104.35,104.35,12293.0,101.2429,101.3588,100.7313,100.7313,12293.0
2024-05-08 11:30:00,104.4,104.41,104.11,104.16,13577.0,100.7796,100.7892,100.4996,100.5479,13577.0
2024-05-08 12:00:00,104.14,104.23,104.0,104.22,15294.0,100.5286,100.6155,100.3935,100.6058,15294.0
2024-05-08 12:30:00,104.21,104.21,103.97,104.0,20178.0,100.5962,100.5962,100.3645,100.3935,20178.0
2024-05-08 13:00:00,104.01,104.01,103.68,103.68,10697.0,100.4031,100.4031,100.0846,100.0846,10697.0
2024-05-08 13:30:00,103.68,103.92,103.66,103.89,13298.0,100.0846,100.3162,100.0652,100.2873,13298.0
2024-05-08 14:00:00,103.9,104.21,103.87,104.16,21836.0,100.2969,100.5962,100.268,100.5479,21836.0
2024-05-08 14:30:00,104.15,104.27,104.01,104.18,22517.0,100.5383,100.6541,100.4031,100.5672,22517.0
2024-05-08 15:00:00,104.16,104.32,104.06,104.17,30752.0,100.5479,100.7024,100.4514,100.5576,30752.0
2024-05-08 15:30:00,104.15,104.44,104.05,104.18,107306.0,100.5383,100.8182,100.4417,100.5672,107306.0
2024-05-09 09:30:00,104.61,105.07,104.61,104.87,10334.0,100.9823,101.4263,100.9823,101.2333,10334.0
2024-05-09 10:00:00,104.86,105.13,104.76,104.79,11648.0,101.2236,101.4843,101.1271,101.1561,11648.0
2024-05-09 10:30:00,104.78,104.88,104.59,104.69,13766.0,101.1464,101.2429,100.963,101.0595,13766.0
2024-05-09 11:00:00,104.68,104.71,104.44,104.44,12741.0,101.0499,101.0788,100.8182,100.8182,12741.0
2024-05-09 11:30:00,104.42,104.74,104.42,104.5,15638.0,100.7989,101.1078,100.7989,100.8761,15638.0
2024-05-09 12:00:00,104.53,104.74,104.5,104.73,11093.0,100.9051,101.1078,100.8761,101.0981,11093.0
2024-05-09 12:30:00,104.74,105.0,104.58,105.0,23505.0,101.1078,101.3588,100.9533,101.3588,23505.0
2024-05-09 13:00:00,105.01,105.72,105.01,105.67,27270.0,101.3684,102.0538,101.3684,102.0055,27270.0
2024-05-09 13:30:00,105.67,105.91,105.56,105.67,39377.0,102.0055,102.2372,101.8994,102.0055,39377.0
2024-05-09 14:00:00,105.67,106.01,105.6,106.01,29017.0,102.0055,102.3338,101.938,102.3338,29017.0
2024-05-09 14:30:00,106.01,106.25,105.9,105.97,46697.0,102.3338,102.5654,102.2276,102.2951,46697.0
2024-05-09 15:00:00,105.93,106.46,105.9,106.44,29638.0,102.2565,102.7681,102.2276,102.7488,29638.0
2024-05-09 15:30:00,106.44,106.94,106.42,106.83,161115.0,102.7488,103.2315,102.7295,103.1253,161115.0
2024-05-10 09:30:00,107.38,107.39,106.41,106.75,13005.0,103.6562,103.6659,102.7199,103.0481,13005.0
2024-05-10 10:00:00,106.72,106.95,106.54,106.75,10246.0,103.0191,103.2412,102.8454,103.0481,10246.0
2024-05-10 10:30:00,106.74,107.47,106.74,106.76,42127.0,103.0384,103.7431,103.0384,103.0577,42127.0
2024-05-10 11:00:00,106.79,106.94,106.6,106.9,28469.0,103.0867,103.2315,102.9033,103.1929,28469.0
2024-05-10 11:30:00,106.92,106.96,106.56,106.68,15783.0,103.2122,103.2508,102.8647,102.9805,15783.0
2024-05-10 12:00:00,106.63,106.86,106.4,106.74,19962.0,102.9323,103.1543,102.7102,103.0384,19962.0
2024-05-10 12:30:00,106.74,106.82,106.54,106.59,31660.0,103.0384,103.1157,102.8454,102.8936,31660.0
2024-05-10 13:00:00,106.55,106.67,106.35,106.55,12619.0,102.855,102.9709,102.662,102.855,12619.0
2024-05-10 13:30:00,106.56,106.68,106.46,106.68,14264.0,102.8647,102.9805,102.7681,102.9805,14264.0
2024-05-10 14:00:00,106.68,106.82,106.63,106.69,13668.0,102.9805,103.1157,102.9323,102.9902,13668.0
2024-05-10 14:30:00,106.69,106.88,106.67,106.81,13777.0,102.9902,103.1736,102.9709,103.106,13777.0
2024-05-10 15:00:00,106.73,106.77,106.53,106.73,19668.0,103.0288,103.0674,102.8357,103.0288,19668.0
2024-05-10 15:30:00,106.74,106.82,106.56,106.66,78579.0,103.0384,103.1157,102.8647,102.9612,78579.0
2024-05-13 09:30:00,107.06,107.68,107.01,107.68,8464.0,103.3473,103.9458,103.2991,103.9458,8464.0
2024-05-13 10:00:00,107.59,107.59,106.73,106.85,12693.0,103.859,103.859,103.0288,103.1446,12693.0
2024-05-13 10:30:00,106.86,106.94,106.66,106.79,19233.0,103.1543,103.2315,102.9612,103.0867,19233.0
2024-05-13 11:00:00,106.8,106.81,106.41,106.59,22148.0,103.0964,103.106,102.7199,102.8936,22148.0
2024-05-13 11:30:00,106.59,106.59,106.34,106.41,14362.0,102.8936,102.8936,102.6523,102.7199,14362.0
2024-05-13 12:00:00,106.44,106.68,106.36,106.59,8387.0,102.7488,102.9805,102.6716,102.8936,8387.0
2024-05-13 12:30:00,106.59,106.81,106.55,106.64,10669.0,102.8936,103.106,102.855,102.9419,10669.0
2024-05-13 13:00:00,106.61,106.69,106.52,106.63,8774.0,102.9129,102.9902,102.8261,102.9323,8774.0
2024-05-13 13:30:00,106.62,106.67,106.39,106.39,59720.0,102.9226,102.9709,102.7006,102.7006,59720.0
2024-05-13 14:00:00,106.35,106.44,106.2,106.29,43196.0,102.662,102.7488,102.5172,102.604,43196.0
2024-05-13 14:30:00,106.34,106.43,106.26,106.31,11697.0,102.6523,102.7392,102.5751,102.6233,11697.0
2024-05-13 15:00:00,106.28,106.42,106.04,106.04,56520.0,102.5944,102.7295,102.3627,102.3627,56520.0
2024-05-13 15:30:00,106.06,106.8,106.06,106.74,70909.0,102.382,103.0964,102.382,103.0384,70909.0
2024-05-14 09:30:00,107.31,107.73,106.96,107.41,6813.0,103.5887,103.9941,103.2508,103.6852,6813.0
2024-05-14 10:00:00,107.22,107.55,107.22,107.34,30371.0,103.5018,103.8203,103.5018,103.6176,30371.0
2024-05-14 10:30:00,107.33,107.33,107.02,107.2,23540.0,103.608,103.608,103.3087,103.4825,23540.0
2024-05-14 11:00:00,107.14,107.35,107.07,107.28,7210.0,103.4246,103.6273,103.357,103.5597,7210.0
2024-05-14 11:30:00,107.25,107.35,106.95,106.95,10381.0,103.5308,103.6273,103.2412,103.2412,10381.0
2024-05-14 12:00:00,106.94,106.96,106.74,106.87,11034.0,103.2315,103.2508,103.0384,103.1639,11034.0
2024-05-14 12:30:00,106.86,106.86,106.63,106.66,6917.0,103.1543,103.1543,102.9323,102.9612,6917.0
2024-05-14 13:00:00,106.58,106.7,106.39,106.7,9548.0,102.884,102.9998,102.7006,102.9998,9548.0
2024-05-14 13:30:00,106.68,106.81,106.65,106.79,12618.0,102.9805,103.106,102.9516,103.0867,12618.0
2024-05-14 14:00:00,106.77,107.04,106.77,106.98,9345.0,103.0674,103.328,103.0674,103.2701,9345.0
2024-05-14 14:30:00,106.98,107.19,106.97,107.16,17347.0,103.2701,103.4728,103.2605,103.4439,17347.0
2024-05-14 15:00:00,107.12,107.22,106.99,107.03,20326.0,103.4053,103.5018,103.2798,103.3184,20326.0
2024-05-14 15:30:00,107.03,107.03,106.7,106.92,94341.0,103.3184,103.3184,102.9998,103.2122,94341.0
2024-05-15 09:30:00,108.61,108.61,108.07,108.26,29812.0,104.8436,104.8436,104.3223,104.5057,29812.0
2024-05-15 10:00:00,108.1,108.46,108.1,108.27,16718.0,104.3513,104.6988,104.3513,104.5154,16718.0
2024-05-15 10:30:00,108.27,108.3,107.9,107.95,30125.0,104.5154,104.5443,104.1582,104.2065,30125.0
2024-05-15 11:00:00,107.93,108.07,107.79,107.79,17293.0,104.1872,104.3223,104.052,104.052,17293.0
2024-05-15 11:30:00,107.8,108.02,107.65,107.77,20257.0,104.0617,104.274,103.9169,104.0327,20257.0
2024-05-15 12:00:00,107.77,108.01,107.72,107.98,13409.0,104.0327,104.2644,103.9845,104.2354,13409.0
2024-05-15 12:30:00,107.94,108.0,107.77,107.84,9439.0,104.1968,104.2547,104.0327,104.1003,9439.0
2024-05-15 13:00:00,107.82,107.88,107.45,107.56,25395.0,104.081,104.1389,103.7238,103.83,25395.0
2024-05-15 13:30:00,107.52,107.81,107.41,107.81,10549.0,103.7914,104.0713,103.6852,104.0713,10549.0
2024-05-15 14:00:00,107.77,107.89,107.55,107.78,23192.0,104.0327,104.1486,103.8203,104.0424,23192.0
2024-05-15 14:30:00,107.76,107.86,107.56,107.86,16064.0,104.0231,104.1196,103.83,104.1196,16064.0
2024-05-15 15:00:00,107.81,108.08,107.73,107.93,28703.0,104.0713,104.332,103.9941,104.1872,28703.0
2024-05-15 15:30:00,107.94,108.21,107.79,108.1,200901.0,104.1968,104.4575,104.052,104.3513,200901.0
2024-05-16 09:30:00,108.14,108.4,107.95,107.95,9499.0,104.3899,104.6409,104.2065,104.2065,9499.0
2024-05-16 10:00:00,107.99,108.17,107.82,107.98,20752.0,104.2451,104.4188,104.081,104.2354,20752.0
2024-05-16 10:30:00,107.95,108.03,107.71,107.83,18580.0,104.2065,104.2837,103.9748,104.0906,18580.0
2024-05-16 11:00:00,107.89,108.11,107.76,108.06,42125.0,104.1486,104.3609,104.0231,104.3127,42125.0
2024-05-16 11:30:00,108.01,108.05,107.77,107.98,14242.0,104.2644,104.303,104.0327,104.2354,14242.0
2024-05-16 12:00:00,107.98,108.08,107.81,107.81,12422.0,104.2354,104.332,104.0713,104.0713,12422.0
2024-05-16 12:30:00,107.75,107.84,107.68,107.84,15785.0,104.0134,104.1003,103.9458,104.1003,15785.0
2024-05-16 13:00:00,107.81,107.9,107.41,107.46,23950.0,104.0713,104.1582,103.6852,103.7335,23950.0
2024-05-16 13:30:00,107.49,107.63,107.23,107.62,13916.0,103.7624,103.8976,103.5114,103.8879,13916.0
2024-05-16 14:00:00,107.64,107.7,107.37,107.5,17809.0,103.9072,103.9651,103.6466,103.7721,17809.0
2024-05-16 14:30:00,107.44,107.84,107.44,107.57,30482.0,103.7142,104.1003,103.7142,103.8397,30482.0
2024-05-16 15:00:00,107.57,107.57,107.24,107.27,18516.0,103.8397,103.8397,103.5211,103.5501,18516.0
2024-05-16 15:30:00,107.28,107.33,106.52,106.52,128224.0,103.5597,103.608,102.8261,102.8261,128224.0
2024-05-17 09:30:00,107.05,107.17,106.21,106.38,34320.0,103.3377,103.4535,102.5268,102.6909,34320.0
2024-05-17 10:00:00,106.42,106.71,106.34,106.47,108596.0,102.7295,103.0095,102.6523,102.7778,108596.0
2024-05-17 10:30:00,106.5,106.78,106.44,106.71,14273.0,102.8068,103.077,102.7488,103.0095,14273.0
2024-05-17 11:00:00,106.66,106.72,106.59,106.64,5354.0,102.9612,103.0191,102.8936,102.9419,5354.0
2024-05-17 11:30:00,106.66,106.85,106.53,106.85,39640.0,102.9612,103.1446,102.8357,103.1446,39640.0
2024-05-17 12:00:00,106.85,106.89,106.58,106.65,14628.0,103.1446,103.1832,102.884,102.9516,14628.0
2024-05-17 12:30:00,106.62,106.63,106.53,106.56,6763.0,102.9226,102.9323,102.8357,102.8647,6763.0
2024-05-17 13:00:00,106.56,106.8,106.52,106.7,44516.0,102.8647,103.0964,102.8261,102.9998,44516.0
2024-05-17 13:30:00,106.71,106.83,106.66,106.75,28001.0,103.0095,103.1253,102.9612,103.0481,28001.0
2024-05-17 14:00:00,106.71,106.75,106.57,106.72,9726.0,103.0095,103.0481,102.8743,103.0191,9726.0
2024-05-17 14:30:00,106.7,106.78,106.55,106.6,28886.0,102.9998,103.077,102.855,102.9033,28886.0
2024-05-17 15:00:00,106.56,106.8,106.49,106.75,76563.0,102.8647,103.0964,102.7971,103.0481,76563.0
2024-05-17 15:30:00,106.73,106.73,106.16,106.53,95330.0,103.0288,103.0288,102.4785,102.8357,95330.0
2024-05-20 09:30:00,106.39,106.62,106.06,106.45,41290.0,102.7006,102.9226,102.382,102.7585,41290.0
2024-05-20 10:00:00,106.42,106.42,106.04,106.12,65581.0,102.7295,102.7295,102.3627,102.4399,65581.0
2024-05-20 10:30:00,106.1,106.29,106.0,106.25,37348.0,102.4206,102.604,102.3241,102.5654,37348.0
2024-05-20 11:00:00,106.24,106.5,106.24,106.49,50685.0,102.5558,102.8068,102.5558,102.7971,50685.0
2024-05-20 11:30:00,106.52,106.55,106.27,106.35,96216.0,102.8261,102.855,102.5847,102.662,96216.0
2024-05-20 12:00:00,106.33,106.39,106.23,106.3,16229.0,102.6427,102.7006,102.5461,102.6137,16229.0
2024-05-20 12:30:00,106.28,106.28,106.02,106.08,16210.0,102.5944,102.5944,102.3434,102.4013,16210.0
2024-05-20 13:00:00,106.09,106.18,106.03,106.11,26011.0,102.411,102.4979,102.3531,102.4303,26011.0
2024-05-20 13:30:00,106.08,106.24,105.67,105.67,19728.0,102.4013,102.5558,102.0055,102.0055,19728.0
2024-05-20 14:00:00,105.64,105.69,105.5,105.66,33322.0,101.9766,102.0248,101.8414,101.9959,33322.0
2024-05-20 14:30:00,105.66,105.76,105.59,105.64,84827.0,101.9959,102.0924,101.9283,101.9766,84827.0
2024-05-20 15:00:00,105.6,105.73,105.5,105.68,28105.0,101.938,102.0635,101.8414,102.0152,28105.0
2024-05-20 15:30:00,105.67,105.71,105.38,105.54,355435.0,102.0055,102.0442,101.7256,101.8801,355435.0
2024-05-21 09:30:00,105.45,105.96,105.4,105.72,17860.0,101.7932,102.2855,101.7449,102.0538,17860.0
2024-05-21 10:00:00,105.62,106.1,105.6,106.0,112806.0,101.9573,102.4206,101.938,102.3241,112806.0
2024-05-21 10:30:00,105.97,106.03,105.49,105.53,9735.0,102.2951,102.3531,101.8318,101.8704,9735.0
2024-05-21 11:00:00,105.52,105.8,105.46,105.76,16194.0,101.8607,102.131,101.8028,102.0924,16194.0
2024-05-21 11:30:00,105.72,105.76,105.64,105.75,7104.0,102.0538,102.0924,101.9766,102.0828,7104.0
2024-05-21 12:00:00,105.75,105.92,105.75,105.9,97830.0,102.0828,102.2469,102.0828,102.2276,97830.0
2024-05-21 12:30:00,105.91,106.04,105.88,106.02,10235.0,102.2372,102.3627,102.2083,102.3434,10235.0
2024-05-21 13:00:00,106.0,106.23,106.0,106.08,9014.0,102.3241,102.5461,102.3241,102.4013,9014.0
2024-05-21 13:30:00,106.15,106.2,106.02,106.15,12884.0,102.4689,102.5172,102.3434,102.4689,12884.0
2024-05-21 14:00:00,106.09,106.18,105.98,106.13,8923.0,102.411,102.4979,102.3048,102.4496,8923.0
2024-05-21 14:30:00,106.09,106.13,105.83,105.97,17644.0,102.411,102.4496,102.16,102.2951,17644.0
2024-05-21 15:00:00,105.98,106.07,105.86,105.9,31295.0,102.3048,102.3917,102.189,102.2276,31295.0
2024-05-21 15:30:00,105.87,106.03,105.65,105.92,174573.0,102.1986,102.3531,101.9862,102.2469,174573.0
2024-05-22 09:30:00,105.71,106.5,105.44,106.5,15591.0,102.0442,102.8068,101.7835,102.8068,15591.0
2024-05-22 10:00:00,106.48,106.75,106.23,106.53,22043.0,102.7875,103.0481,102.5461,102.8357,22043.0
2024-05-22 10:30:00,106.53,106.58,106.36,106.58,62368.0,102.8357,102.884,102.6716,102.884,62368.0
2024-05-22 11:00:00,106.55,106.55,106.2,106.21,8719.0,102.855,102.855,102.5172,102.5268,8719.0
2024-05-22 11:30:00,106.18,106.21,105.98,106.14,37383.0,102.4979,102.5268,102.3048,102.4592,37383.0
2024-05-22 12:00:00,106.16,106.19,106.0,106.14,37416.0,102.4785,102.5075,102.3241,102.4592,37416.0
2024-05-22 12:30:00,106.16,106.2,105.99,106.07,65212.0,102.4785,102.5172,102.3144,102.3917,65212.0
2024-05-22 13:00:00,106.14,106.28,106.06,106.11,6044.0,102.4592,102.5944,102.382,102.4303,6044.0
2024-05-22 13:30:00,106.08,106.25,106.03,106.19,12184.0,102.4013,102.5654,102.3531,102.5075,12184.0
2024-05-22 14:00:00,106.16,106.22,105.46,105.46,33502.0,102.4785,102.5365,101.8028,101.8028,33502.0
2024-05-22 14:30:00,105.41,105.81,105.3,105.71,57151.0,101.7546,102.1407,101.6484,102.0442,57151.0
2024-05-22 15:00:00,105.71,105.85,105.56,105.6,78238.0,102.0442,102.1793,101.8994,101.938,78238.0
2024-05-22 15:30:00,105.6,105.73,105.2,105.36,126439.0,101.938,102.0635,101.5518,101.7063,126439.0
2024-05-23 09:30:00,105.04,105.18,104.07,104.49,25936.0,101.3974,101.5325,100.461,100.8665,25936.0
2024-05-23 10:00:00,104.43,104.85,104.43,104.6,11368.0,100.8085,101.214,100.8085,100.9726,11368.0
2024-05-23 10:30:00,104.65,104.68,104.4,104.41,12277.0,101.0209,101.0499,100.7796,100.7892,12277.0
2024-05-23 11:00:00,104.47,104.84,104.38,104.58,33239.0,100.8472,101.2043,100.7603,100.9533,33239.0
2024-05-23 11:30:00,104.64,104.99,104.64,104.9,18203.0,101.0113,101.3491,101.0113,101.2622,18203.0
2024-05-23 12:00:00,104.95,105.07,104.75,104.78,6361.0,101.3105,101.4263,101.1174,101.1464,6361.0
2024-05-23 12:30:00,104.79,104.86,104.48,104.53,8938.0,101.1561,101.2236,100.8568,100.9051,8938.0
2024-05-23 13:00:00,104.5,104.5,104.05,104.25,19894.0,100.8761,100.8761,100.4417,100.6348,19894.0
2024-05-23 13:30:00,104.23,104.25,103.78,103.83,19289.0,100.6155,100.6348,100.1811,100.2294,19289.0
2024-05-23 14:00:00,103.83,104.03,103.82,103.95,12899.0,100.2294,100.4224,100.2197,100.3452,12899.0
2024-05-23 14:30:00,103.92,104.16,103.82,103.9,22320.0,100.3162,100.5479,100.2197,100.2969,22320.0
2024-05-23 15:00:00,103.87,104.14,103.87,104.03,20051.0,100.268,100.5286,100.268,100.4224,20051.0
2024-05-23 15:30:00,104.02,104.26,103.95,104.01,79768.0,100.4128,100.6444,100.3452,100.4031,79768.0
2024-05-24 09:30:00,104.21,104.62,103.85,104.39,18922.0,100.5962,100.992,100.2487,100.7699,18922.0
2024-05-24 10:00:00,104.44,104.64,104.28,104.34,10501.0,100.8182,101.0113,100.6637,100.7217,10501.0
2024-05-24 10:30:00,104.39,104.4,104.06,104.28,6800.0,100.7699,100.7796,100.4514,100.6637,6800.0
2024-05-24 11:00:00,104.26,104.5,104.15,104.15,4866.0,100.6444,100.8761,100.5383,100.5383,4866.0
2024-05-24 11:30:00,104.22,104.25,104.03,104.16,3987.0,100.6058,100.6348,100.4224,100.5479,3987.0
2024-05-24 12:00:00,104.11,104.41,104.08,104.2,6007.0,100.4996,100.7892,100.4707,100.5865,6007.0
2024-05-24 12:30:00,104.2,104.21,103.75,103.77,25649.0,100.5865,100.5962,100.1521,100.1714,25649.0
2024-05-24 13:00:00,103.7,104.08,103.69,103.99,26391.0,100.1039,100.4707,100.0942,100.3838,26391.0
2024-05-24 13:30:00,103.88,103.94,103.75,103.78,9493.0,100.2776,100.3355,100.1521,100.1811,9493.0
2024-05-24 14:00:00,103.78,103.87,103.55,103.68,27168.0,100.1811,100.268,99.9591,100.0846,27168.0
2024-05-24 14:30:00,103.62,103.93,103.62,103.81,7993.0,100.0266,100.3259,100.0266,100.21,7993.0
2024-05-24 15:00:00,103.75,103.81,103.65,103.72,23021.0,100.1521,100.21,100.0556,100.1232,23021.0
2024-05-24 15:30:00,103.7,103.71,103.35,103.61,121795.0,100.1039,100.1135,99.766,100.017,121795.0
2024-05-28 09:30:00,103.94,104.29,103.69,103.7,27581.0,100.3355,100.6734,100.0942,100.1039,27581.0
2024-05-28 10:00:00,103.87,103.88,103.05,103.05,11664.0,100.268,100.2776,99.4764,99.4764,11664.0
2024-05-28 10:30:00,103.0,103.22,102.76,102.84,12748.0,99.4281,99.6405,99.1965,99.2737,12748.0
2024-05-28 11:00:00,102.8,102.83,102.61,102.63,17404.0,99.2351,99.264,99.0517,99.071,17404.0
2024-05-28 11:30:00,102.67,102.89,102.56,102.73,11757.0,99.1096,99.3219,99.0034,99.1675,11757.0
2024-05-28 12:00:00,102.82,102.93,102.68,102.75,4872.0,99.2544,99.3606,99.1192,99.1868,4872.0
2024-05-28 12:30:00,102.75,102.82,102.59,102.59,5655.0,99.1868,99.2544,99.0324,99.0324,5655.0
2024-05-28 13:00:00,102.63,102.71,102.36,102.38,8796.0,99.071,99.1482,98.8103,98.8296,8796.0
2024-05-28 13:30:00,102.35,102.37,102.11,102.29,9616.0,98.8007,98.82,98.569,98.7428,9616.0
2024-05-28 14:00:00,102.28,102.31,101.87,101.91,10022.0,98.7331,98.7621,98.3373,98.3759,10022.0
2024-05-28 14:30:00,101.8,102.0,101.74,101.95,26710.0,98.2697,98.4628,98.2118,98.4145,26710.0
2024-05-28 15:00:00,101.96,102.05,101.6,101.6,29364.0,98.4242,98.5111,98.0767,98.0767,29364.0
2024-05-28 15:30:00,101.62,102.05,101.38,101.52,211943.0,98.096,98.5111,97.8643,97.9995,211943.0
2024-05-29 09:30:00,100.06,100.09,98.75,99.02,74953.0,96.5901,96.619,95.3255,95.5862,74953.0
2024-05-29 10:00:00,99.06,99.11,98.48,98.48,109608.0,95.6248,95.673,95.0649,95.0649,109608.0
2024-05-29 10:30:00,98.51,99.18,98.34,98.65,28733.0,95.0938,95.7406,94.9297,95.229,28733.0
2024-05-29 11:00:00,98.6,98.81,98.36,98.66,21259.0,95.1807,95.3834,94.949,95.2386,21259.0
2024-05-29 11:30:00,98.65,99.24,98.62,99.06,31467.0,95.229,95.7985,95.2,95.6248,31467.0
2024-05-29 12:00:00,99.01,99.16,98.82,99.16,27375.0,95.5765,95.7213,95.3931,95.7213,27375.0
2024-05-29 12:30:00,99.13,99.41,99.13,99.27,14107.0,95.6923,95.9626,95.6923,95.8275,14107.0
2024-05-29 13:00:00,99.27,99.28,99.04,99.11,8818.0,95.8275,95.8371,95.6055,95.673,8818.0
2024-05-29 13:30:00,99.14,99.42,99.14,99.31,26031.0,95.702,95.9723,95.702,95.8661,26031.0
2024-05-29 14:00:00,99.29,99.29,99.03,99.21,14078.0,95.8468,95.8468,95.5958,95.7696,14078.0
2024-05-29 14:30:00,99.17,99.41,99.06,99.15,24370.0,95.731,95.9626,95.6248,95.7116,24370.0
2024-05-29 15:00:00,99.15,99.24,98.93,99.12,36224.0,95.7116,95.7985,95.4993,95.6827,36224.0
2024-05-29 15:30:00,99.14,99.72,99.03,99.44,112486.0,95.702,96.2619,95.5958,95.9916,112486.0
2024-05-30 09:30:00,100.18,101.1,100.18,101.09,29534.0,96.7059,97.594,96.7059,97.5844,29534.0
2024-05-30 10:00:00,101.09,101.1,100.54,100.65,26725.0,97.5844,97.594,97.0534,97.1596,26725.0
2024-05-30 10:30:00,100.65,100.7,100.4,100.4,16355.0,97.1596,97.2079,96.9183,96.9183,16355.0
2024-05-30 11:00:00,100.39,100.65,100.3,100.54,20833.0,96.9086,97.1596,96.8218,97.0534,20833.0
2024-05-30 11:30:00,100.54,100.62,100.13,100.27,16577.0,97.0534,97.1307,96.6577,96.7928,16577.0
2024-05-30 12:00:00,100.23,100.39,100.06,100.38,18221.0,96.7542,96.9086,96.5901,96.899,18221.0
2024-05-30 12:30:00,100.38,100.6,100.3,100.54,58127.0,96.899,97.1114,96.8218,97.0534,58127.0
2024-05-30 13:00:00,100.5,100.53,100.31,100.43,14575.0,97.0148,97.0438,96.8314,96.9473,14575.0
2024-05-30 13:30:00,100.4,100.49,100.38,100.45,13411.0,96.9183,97.0052,96.899,96.9666,13411.0
2024-05-30 14:00:00,100.42,100.57,100.34,100.56,13727.0,96.9376,97.0824,96.8604,97.0727,13727.0
2024-05-30 14:30:00,100.58,100.75,100.52,100.67,18930.0,97.0921,97.2562,97.0341,97.1789,18930.0
2024-05-30 15:00:00,100.69,100.91,100.51,100.87,24415.0,97.1982,97.4106,97.0245,97.372,24415.0
2024-05-30 15:30:00,100.9,101.06,100.75,101.02,126702.0,97.401,97.5554,97.2562,97.5168,126702.0
2024-05-31 09:30:00,101.8,101.8,100.66,101.77,19472.0,98.2697,98.2697,97.1693,98.2408,19472.0
2024-05-31 10:00:00,101.62,101.65,101.12,101.52,19978.0,98.096,98.1249,97.6133,97.9995,19978.0
2024-05-31 10:30:00,101.47,101.74,101.44,101.51,16129.0,97.9512,98.2118,97.9222,97.9898,16129.0
2024-05-31 11:00:00,101.47,101.93,101.47,101.91,21945.0,97.9512,98.3952,97.9512,98.3759,21945.0
2024-05-31 11:30:00,101.92,101.92,101.56,101.57,20482.0,98.3856,98.3856,98.0381,98.0477,20482.0
2024-05-31 12:00:00,101.5,101.71,101.47,101.55,13120.0,97.9802,98.1829,97.9512,98.0284,13120.0
2024-05-31 12:30:00,101.53,101.66,101.48,101.6,21349.0,98.0091,98.1346,97.9608,98.0767,21349.0
2024-05-31 13:00:00,101.61,101.83,101.61,101.79,18047.0,98.0863,98.2987,98.0863,98.2601,18047.0
2024-05-31 13:30:00,101.79,101.99,101.76,101.8,37546.0,98.2601,98.4532,98.2311,98.2697,37546.0
2024-05-31 14:00:00,101.8,102.17,101.8,102.09,50704.0,98.2697,98.6269,98.2697,98.5497,50704.0
2024-05-31 14:30:00,102.09,102.18,101.88,101.99,34074.0,98.5497,98.6366,98.347,98.4532,34074.0
2024-05-31 15:00:00,101.98,102.2,101.95,102.06,43339.0,98.4435,98.6559,98.4145,98.5207,43339.0
2024-05-31 15:30:00,102.05,102.79,102.04,102.65,183435.0,98.5111,99.2254,98.5014,99.0903,183435.0
2024-06-03 09:30:00,103.6,105.36,103.23,104.28,96377.0,100.0073,101.7063,99.6502,100.6637,96377.0
2024-06-03 10:00:00,104.34,105.08,104.12,104.65,123318.0,100.7217,101.436,100.5093,101.0209,123318.0
2024-06-03 10:30:00,104.44,104.54,104.0,104.17,20545.0,100.8182,100.9147,100.3935,100.5576,20545.0
2024-06-03 11:00:00,104.11,104.5,103.71,103.98,20948.0,100.4996,100.8761,100.1135,100.3741,20948.0
2024-06-03 11:30:00,103.95,103.95,103.13,103.13,17201.0,100.3452,100.3452,99.5536,99.5536,17201.0
2024-06-03 12:00:00,103.2,103.4,102.57,102.69,25274.0,99.6212,99.8143,99.013,99.1289,25274.0
2024-06-03 12:30:00,102.69,103.17,102.58,103.16,19297.0,99.1289,99.5922,99.0227,99.5826,19297.0
2024-06-03 13:00:00,103.16,103.16,102.59,102.86,24258.0,99.5826,99.5826,99.0324,99.293,24258.0
2024-06-03 13:30:00,102.88,103.18,102.83,103.1,26733.0,99.3123,99.6019,99.264,99.5247,26733.0
2024-06-03 14:00:00,103.09,103.61,103.08,103.41,30828.0,99.515,100.017,99.5054,99.8239,30828.0
2024-06-03 14:30:00,103.44,103.52,103.28,103.43,17501.0,99.8529,99.9301,99.6984,99.8432,17501.0
2024-06-03 15:00:00,103.39,103.64,103.36,103.54,22621.0,99.8046,100.0459,99.7756,99.9494,22621.0
2024-06-03 15:30:00,103.52,103.67,103.31,103.66,139211.0,99.9301,100.0749,99.7274,100.0652,139211.0
2024-06-04 09:30:00,103.76,104.77,103.62,104.71,21444.0,100.1618,101.1368,100.0266,101.0788,21444.0
2024-06-04 10:00:00,104.9,105.1,104.66,105.1,24644.0,101.2622,101.4553,101.0306,101.4553,24644.0
2024-06-04 10:30:00,105.1,105.22,104.81,104.81,30240.0,101.4553,101.5711,101.1754,101.1754,30240.0
2024-06-04 11:00:00,104.8,105.3,104.78,105.19,18130.0,101.1657,101.6484,101.1464,101.5422,18130.0
2024-06-04 11:30:00,105.19,105.36,105.15,105.36,13813.0,101.5422,101.7063,101.5036,101.7063,13813.0
2024-06-04 12:00:00,105.33,105.83,105.32,105.78,21029.0,101.6773,102.16,101.6677,102.1117,21029.0
2024-06-04 12:30:00,105.77,106.13,105.72,106.12,26100.0,102.1021,102.4496,102.0538,102.4399,26100.0
2024-06-04 13:00:00,106.12,106.41,105.97,106.41,54497.0,102.4399,102.7199,102.2951,102.7199,54497.0
2024-06-04 13:30:00,106.42,106.42,106.19,106.2,20688.0,102.7295,102.7295,102.5075,102.5172,20688.0
2024-06-04 14:00:00,106.18,106.48,106.11,106.47,24955.0,102.4979,102.7875,102.4303,102.7778,24955.0
2024-06-04 14:30:00,106.48,106.66,106.38,106.61,20430.0,102.7875,102.9612,102.6909,102.9129,20430.0
2024-06-04 15:00:00,106.62,106.68,106.42,106.63,25973.0,102.9226,102.9805,102.7295,102.9323,25973.0
2024-06-04 15:30:00,106.59,106.83,106.25,106.41,194208.0,102.8936,103.1253,102.5654,102.7199,194208.0
2024-06-05 09:30:00,106.23,106.6,105.14,105.78,12029.0,102.5461,102.9033,101.4939,102.1117,12029.0
2024-06-05 10:00:00,105.87,106.55,105.75,106.09,20520.0,102.1986,102.855,102.0828,102.411,20520.0
2024-06-05 10:30:00,106.18,106.38,106.03,106.34,14720.0,102.4979,102.6909,102.3531,102.6523,14720.0
2024-06-05 11:00:00,106.43,106.62,106.39,106.62,15800.0,102.7392,102.9226,102.7006,102.9226,15800.0
2024-06-05 11:30:00,106.55,106.75,106.49,106.68,9855.0,102.855,103.0481,102.7971,102.9805,9855.0
2024-06-05 12:00:00,106.64,106.74,106.45,106.45,31652.0,102.9419,103.0384,102.7585,102.7585,31652.0
2024-06-05 12:30:00,106.43,106.68,106.29,106.53,25617.0,102.7392,102.9805,102.604,102.8357,25617.0
2024-06-05 13:00:00,106.5,106.73,106.41,106.71,11052.0,102.8068,103.0288,102.7199,103.0095,11052.0
2024-06-05 13:30:00,106.75,106.85,106.66,106.75,15752.0,103.0481,103.1446,102.9612,103.0481,15752.0
2024-06-05 14:00:00,106.7,107.08,106.58,107.08,24907.0,102.9998,103.3666,102.884,103.3666,24907.0
2024-06-05 14:30:00,107.09,107.2,106.96,107.15,28303.0,103.3763,103.4825,103.2508,103.4342,28303.0
2024-06-05 15:00:00,107.16,107.26,106.97,107.12,26171.0,103.4439,103.5404,103.2605,103.4053,26171.0
2024-06-05 15:30:00,107.03,107.47,106.99,107.24,158791.0,103.3184,103.7431,103.2798,103.5211,158791.0
2024-06-06 09:30:00,106.77,107.33,106.1,107.23,15234.0,103.0674,103.608,102.4206,103.5114,15234.0
2024-06-06 10:00:00,107.21,107.3,106.83,107.02,13117.0,103.4921,103.579,103.1253,103.3087,13117.0
2024-06-06 10:30:00,106.99,106.99,106.67,106.84,10432.0,103.2798,103.2798,102.9709,103.135,10432.0
2024-06-06 11:00:00,106.89,107.11,106.83,107.03,4612.0,103.1832,103.3956,103.1253,103.3184,4612.0
2024-06-06 11:30:00,107.03,107.09,106.84,106.85,7134.0,103.3184,103.3763,103.135,103.1446,7134.0
2024-06-06 12:00:00,106.82,106.92,106.74,106.8,6656.0,103.1157,103.2122,103.0384,103.0964,6656.0
2024-06-06 12:30:00,106.81,107.04,106.79,106.9,10813.0,103.106,103.328,103.0867,103.1929,10813.0
2024-06-06 13:00:00,106.78,107.13,106.75,107.09,6233.0,103.077,103.4149,103.0481,103.3763,6233.0
2024-06-06 13:30:00,107.05,107.3,107.05,107.12,4310.0,103.3377,103.579,103.3377,103.4053,4310.0
2024-06-06 14:00:00,107.08,107.08,106.7,106.77,7923.0,103.3666,103.3666,102.9998,103.0674,7923.0
2024-06-06 14:30:00,106.8,106.9,106.58,106.9,6711.0,103.0964,103.1929,102.884,103.1929,6711.0
2024-06-06 15:00:00,106.91,106.91,106.6,106.83,9267.0,103.2025,103.2025,102.9033,103.1253,9267.0
2024-06-06 15:30:00,106.77,107.01,106.54,107.0,88271.0,103.0674,103.2991,102.8454,103.2894,88271.0
2024-06-07 09:30:00,105.58,106.24,105.58,106.1,9425.0,101.9187,102.5558,101.9187,102.4206,9425.0
2024-06-07 10:00:00,106.31,106.41,106.09,106.27,4073.0,102.6233,102.7199,102.411,102.5847,4073.0
2024-06-07 10:30:00,106.2,106.61,105.98,106.33,10511.0,102.5172,102.9129,102.3048,102.6427,10511.0
2024-06-07 11:00:00,106.32,106.32,106.03,106.18,13690.0,102.633,102.633,102.3531,102.4979,13690.0
2024-06-07 11:30:00,106.28,106.43,106.2,106.38,6727.0,102.5944,102.7392,102.5172,102.6909,6727.0
2024-06-07 12:00:00,106.37,106.59,106.28,106.39,10993.0,102.6813,102.8936,102.5944,102.7006,10993.0
2024-06-07 12:30:00,106.48,106.49,106.24,106.42,5060.0,102.7875,102.7971,102.5558,102.7295,5060.0
2024-06-07 13:00:00,106.38,106.49,106.2,106.48,2545.0,102.6909,102.7971,102.5172,102.7875,2545.0
2024-06-07 13:30:00,106.43,106.43,106.23,106.36,3010.0,102.7392,102.7392,102.5461,102.6716,3010.0
2024-06-07 14:00:00,106.28,106.39,106.03,106.3,13961.0,102.5944,102.7006,102.3531,102.6137,13961.0
2024-06-07 14:30:00,106.31,106.52,106.31,106.5,12894.0,102.6233,102.8261,102.6233,102.8068,12894.0
2024-06-07 15:00:00,106.47,106.53,106.36,106.48,16165.0,102.7778,102.8357,102.6716,102.7875,16165.0
2024-06-07 15:30:00,106.48,106.8,106.45,106.66,74698.0,102.7875,103.0964,102.7585,102.9612,74698.0
2024-06-10 09:30:00,106.51,107.91,106.31,107.8,26828.0,102.8164,104.1679,102.6233,104.0617,26828.0
2024-06-10 10:00:00,107.8,108.31,107.67,107.67,12015.0,104.0617,104.554,103.9362,103.9362,12015.0
2024-06-10 10:30:00,107.67,107.81,107.4,107.48,12630.0,103.9362,104.0713,103.6755,103.7528,12630.0
2024-06-10 11:00:00,107.48,107.59,107.2,107.5,24627.0,103.7528,103.859,103.4825,103.7721,24627.0
2024-06-10 11:30:00,107.53,107.86,107.34,107.86,31010.0,103.801,104.1196,103.6176,104.1196,31010.0
2024-06-10 12:00:00,107.88,108.01,107.8,108.01,10561.0,104.1389,104.2644,104.0617,104.2644,10561.0
2024-06-10 12:30:00,108.01,108.18,107.94,108.04,15327.0,104.2644,104.4285,104.1968,104.2934,15327.0
2024-06-10 13:00:00,107.96,108.17,107.83,108.07,55617.0,104.2161,104.4188,104.0906,104.3223,55617.0
2024-06-10 13:30:00,108.08,108.52,107.87,108.3,15690.0,104.332,104.7567,104.1292,104.5443,15690.0
2024-06-10 14:00:00,108.31,108.75,108.2,108.56,15301.0,104.554,104.9787,104.4478,104.7953,15301.0
2024-06-10 14:30:00,108.58,108.88,108.45,108.45,18905.0,104.8146,105.1042,104.6891,104.6891,18905.0
2024-06-10 15:00:00,108.34,108.4,108.1,108.39,20486.0,104.583,104.6409,104.3513,104.6312,20486.0
2024-06-10 15:30:00,108.35,108.35,107.08,107.55,137534.0,104.5926,104.5926,103.3666,103.8203,137534.0
2024-06-11 09:30:00,106.89,106.91,106.16,106.91,12850.0,103.1832,103.2025,102.4785,103.2025,12850.0
2024-06-11 10:00:00,106.91,107.1,106.75,106.85,13387.0,103.2025,103.386,103.0481,103.1446,13387.0
2024-06-11 10:30:00,106.82,106.96,106.73,106.92,4908.0,103.1157,103.2508,103.0288,103.2122,4908.0
2024-06-11 11:00:00,106.92,107.46,106.9,107.46,18979.0,103.2122,103.7335,103.1929,103.7335,18979.0
2024-06-11 11:30:00,107.42,107.46,107.16,107.31,18955.0,103.6949,103.7335,103.4439,103.5887,18955.0
2024-06-11 12:00:00,107.23,107.36,107.03,107.11,9549.0,103.5114,103.6369,103.3184,103.3956,9549.0
2024-06-11 12:30:00,107.15,107.37,106.96,107.18,20138.0,103.4342,103.6466,103.2508,103.4632,20138.0
2024-06-11 13:00:00,107.02,107.36,107.02,107.07,7916.0,103.3087,103.6369,103.3087,103.357,7916.0
2024-06-11 13:30:00,107.1,107.24,107.07,107.21,8927.0,103.386,103.5211,103.357,103.4921,8927.0
2024-06-11 14:00:00,107.21,107.38,107.19,107.21,6714.0,103.4921,103.6562,103.4728,103.4921,6714.0
2024-06-11 14:30:00,107.31,107.4,107.13,107.28,9167.0,103.5887,103.6755,103.4149,103.5597,9167.0
2024-06-11 15:00:00,107.3,107.42,106.95,106.95,18610.0,103.579,103.6949,103.2412,103.2412,18610.0
2024-06-11 15:30:00,106.95,106.95,106.16,106.21,121173.0,103.2412,103.2412,102.4785,102.5268,121173.0
2024-06-12 09:30:00,108.24,108.85,108.24,108.75,26321.0,104.4864,105.0753,104.4864,104.9787,26321.0
2024-06-12 10:00:00,108.7,108.7,108.09,108.67,22775.0,104.9305,104.9305,104.3416,104.9015,22775.0
2024-06-12 10:30:00,108.73,108.98,108.48,108.65,8096.0,104.9594,105.2008,104.7181,104.8822,8096.0
2024-06-12 11:00:00,108.54,108.56,108.33,108.4,8599.0,104.776,104.7953,104.5733,104.6409,8599.0
2024-06-12 11:30:00,108.56,108.62,108.43,108.53,24771.0,104.7953,104.8532,104.6698,104.7664,24771.0
2024-06-12 12:00:00,108.44,108.59,108.37,108.5,6440.0,104.6795,104.8243,104.6119,104.7374,6440.0
2024-06-12 12:30:00,108.5,108.5,108.16,108.25,7101.0,104.7374,104.7374,104.4092,104.4961,7101.0
2024-06-12 13:00:00,108.19,108.32,108.19,108.23,8371.0,104.4382,104.5636,104.4382,104.4768,8371.0
2024-06-12 13:30:00,108.23,108.4,108.16,108.31,10235.0,104.4768,104.6409,104.4092,104.554,10235.0
2024-06-12 14:00:00,108.28,108.3,107.68,108.2,15178.0,104.525,104.5443,103.9458,104.4478,15178.0
2024-06-12 14:30:00,108.23,108.42,107.67,107.93,58974.0,104.4768,104.6602,103.9362,104.1872,58974.0
2024-06-12 15:00:00,107.97,108.05,107.53,107.63,45893.0,104.2258,104.303,103.801,103.8976,45893.0
2024-06-12 15:30:00,107.58,107.75,107.32,107.41,107974.0,103.8493,104.0134,103.5983,103.6852,107974.0
2024-06-13 09:30:00,107.27,108.22,107.0,107.68,17026.0,103.5501,104.4671,103.2894,103.9458,17026.0
2024-06-13 10:00:00,107.54,107.56,107.29,107.3,8518.0,103.8107,103.83,103.5694,103.579,8518.0
2024-06-13 10:30:00,107.17,107.53,106.87,107.51,12450.0,103.4535,103.801,103.1639,103.7817,12450.0
2024-06-13 11:00:00,107.57,107.76,107.29,107.76,12593.0,103.8397,104.0231,103.5694,104.0231,12593.0
2024-06-13 11:30:00,107.63,107.83,107.57,107.74,5495.0,103.8976,104.0906,103.8397,104.0038,5495.0
2024-06-13 12:00:00,107.7,107.75,107.51,107.51,15573.0,103.9651,104.0134,103.7817,103.7817,15573.0
2024-06-13 12:30:00,107.46,107.68,107.37,107.64,23653.0,103.7335,103.9458,103.6466,103.9072,23653.0
2024-06-13 13:00:00,107.62,107.9,107.61,107.7,17037.0,103.8879,104.1582,103.8783,103.9651,17037.0
2024-06-13 13:30:00,107.7,107.7,107.14,107.22,62463.0,103.9651,103.9651,103.4246,103.5018,62463.0
2024-06-13 14:00:00,107.2,107.21,106.68,106.87,38147.0,103.4825,103.4921,102.9805,103.1639,38147.0
2024-06-13 14:30:00,106.92,107.07,106.79,106.92,22574.0,103.2122,103.357,103.0867,103.2122,22574.0
2024-06-13 15:00:00,106.92,107.14,106.77,106.77,20418.0,103.2122,103.4246,103.0674,103.0674,20418.0
2024-06-13 15:30:00,106.76,107.0,106.74,106.98,100944.0,103.0577,103.2894,103.0384,103.2701,100944.0
2024-06-14 09:30:00,106.75,107.46,106.65,107.07,8363.0,103.0481,103.7335,102.9516,103.357,8363.0
2024-06-14 10:00:00,106.88,106.88,106.13,106.66,6890.0,103.1736,103.1736,102.4496,102.9612,6890.0
2024-06-14 10:30:00,106.68,107.32,106.66,107.17,6624.0,102.9805,103.5983,102.9612,103.4535,6624.0
2024-06-14 11:00:00,107.1,107.61,107.1,107.57,2958.0,103.386,103.8783,103.386,103.8397,2958.0
2024-06-14 11:30:00,107.6,108.06,107.58,107.89,20093.0,103.8686,104.3127,103.8493,104.1486,20093.0
2024-06-14 12:00:00,107.94,108.12,107.8,107.99,14096.0,104.1968,104.3706,104.0617,104.2451,14096.0
2024-06-14 12:30:00,107.97,108.28,107.97,108.16,4860.0,104.2258,104.525,104.2258,104.4092,4860.0
2024-06-14 13:00:00,108.17,108.34,108.08,108.23,8798.0,104.4188,104.583,104.332,104.4768,8798.0
2024-06-14 13:30:00,108.19,108.19,107.82,107.85,7719.0,104.4382,104.4382,104.081,104.1099,7719.0
2024-06-14 14:00:00,107.88,108.1,107.79,107.97,13097.0,104.1389,104.3513,104.052,104.2258,13097.0
2024-06-14 14:30:00,107.95,107.99,107.77,107.86,6877.0,104.2065,104.2451,104.0327,104.1196,6877.0
2024-06-14 15:00:00,107.86,108.03,107.72,108.03,15230.0,104.1196,104.2837,103.9845,104.2837,15230.0
2024-06-14 15:30:00,107.97,108.15,107.77,108.04,75856.0,104.2258,104.3995,104.0327,104.2934,75856.0
2024-06-17 09:30:00,107.73,107.73,106.67,106.81,23818.0,103.9941,103.9941,102.9709,103.106,23818.0
2024-06-17 10:00:00,106.58,107.36,106.29,107.14,25445.0,102.884,103.6369,102.604,103.4246,25445.0
2024-06-17 10:30:00,107.03,107.38,106.98,107.3,14956.0,103.3184,103.6562,103.2701,103.579,14956.0
2024-06-17 11:00:00,107.3,107.57,107.18,107.57,12883.0,103.579,103.8397,103.4632,103.8397,12883.0
2024-06-17 11:30:00,107.54,107.68,107.32,107.49,20232.0,103.8107,103.9458,103.5983,103.7624,20232.0
2024-06-17 12:00:00,107.53,107.78,107.4,107.74,13099.0,103.801,104.0424,103.6755,104.0038,13099.0
2024-06-17 12:30:00,107.76,108.07,107.63,108.03,14141.0,104.0231,104.3223,103.8976,104.2837,14141.0
2024-06-17 13:00:00,108.01,108.24,107.94,108.12,10127.0,104.2644,104.4864,104.1968,104.3706,10127.0
2024-06-17 13:30:00,108.08,108.68,108.08,108.68,19678.0,104.332,104.9112,104.332,104.9112,19678.0
2024-06-17 14:00:00,108.71,109.05,108.62,108.79,22685.0,104.9401,105.2683,104.8532,105.0173,22685.0
2024-06-17 14:30:00,108.84,108.84,108.22,108.25,22588.0,105.0656,105.0656,104.4671,104.4961,22588.0
2024-06-17 15:00:00,108.25,108.33,107.94,108.33,22756.0,104.4961,104.5733,104.1968,104.5733,22756.0
2024-06-17 15:30:00,108.3,108.65,108.27,108.52,130891.0,104.5443,104.8822,104.5154,104.7567,130891.0
2024-06-18 09:30:00,108.94,109.36,108.44,108.67,13040.0,105.1621,105.5676,104.6795,104.9015,13040.0
2024-06-18 10:00:00,108.87,108.91,108.55,108.76,7367.0,105.0946,105.1332,104.7857,104.9884,7367.0
2024-06-18 10:30:00,108.74,108.8,108.56,108.66,5022.0,104.9691,105.027,104.7953,104.8919,5022.0
2024-06-18 11:00:00,108.68,109.1,108.6,108.82,5106.0,104.9112,105.3166,104.8339,105.0463,5106.0
2024-06-18 11:30:00,108.84,109.02,108.76,108.8,12466.0,105.0656,105.2394,104.9884,105.027,12466.0
2024-06-18 12:00:00,108.8,108.99,108.62,108.62,46141.0,105.027,105.2104,104.8532,104.8532,46141.0
2024-06-18 12:30:00,108.62,108.76,108.57,108.68,10621.0,104.8532,104.9884,104.805,104.9112,10621.0
2024-06-18 13:00:00,108.68,109.07,108.68,108.96,6352.0,104.9112,105.2876,104.9112,105.1815,6352.0
2024-06-18 13:30:00,108.9,109.48,108.89,109.45,9238.0,105.1235,105.6834,105.1139,105.6545,9238.0
2024-06-18 14:00:00,109.42,109.62,109.31,109.59,21958.0,105.6255,105.8186,105.5193,105.7896,21958.0
2024-06-18 14:30:00,109.64,109.77,109.59,109.65,20207.0,105.8379,105.9634,105.7896,105.8475,20207.0
2024-06-18 15:00:00,109.66,109.76,109.6,109.69,18066.0,105.8572,105.9537,105.7993,105.8861,18066.0
2024-06-18 15:30:00,109.68,109.75,109.44,109.61,72148.0,105.8765,105.9441,105.6448,105.8089,72148.0
2024-06-20 09:30:00,109.24,109.24,108.71,108.76,7308.0,105.4517,105.4517,104.9401,104.9884,7308.0
2024-06-20 10:00:00,108.78,108.96,108.43,108.79,16255.0,105.0077,105.1815,104.6698,105.0173,16255.0
2024-06-20 10:30:00,108.88,108.98,108.64,108.92,15369.0,105.1042,105.2008,104.8725,105.1428,15369.0
2024-06-20 11:00:00,108.88,109.09,108.77,108.89,14632.0,105.1042,105.3069,104.998,105.1139,14632.0
2024-06-20 11:30:00,108.89,109.13,108.82,108.96,7888.0,105.1139,105.3456,105.0463,105.1815,7888.0
2024-06-20 12:00:00,108.98,109.24,108.93,109.24,22241.0,105.2008,105.4517,105.1525,105.4517,22241.0
2024-06-20 12:30:00,109.25,109.35,109.16,109.31,4593.0,105.4614,105.5579,105.3745,105.5193,4593.0
2024-06-20 13:00:00,109.3,109.3,108.98,109.07,2755.0,105.5097,105.5097,105.2008,105.2876,2755.0
2024-06-20 13:30:00,109.09,109.35,108.99,109.34,6695.0,105.3069,105.5579,105.2104,105.5483,6695.0
2024-06-20 14:00:00,109.3,109.3,109.05,109.11,3947.0,105.5097,105.5097,105.2683,105.3262,3947.0
2024-06-20 14:30:00,109.11,109.19,108.97,109.08,7516.0,105.3262,105.4035,105.1911,105.2973,7516.0
2024-06-20 15:00:00,109.06,109.3,108.97,109.28,15856.0,105.278,105.5097,105.1911,105.4904,15856.0
2024-06-20 15:30:00,109.29,109.65,109.13,109.39,133667.0,105.5,105.8475,105.3456,105.5965,133667.0
2024-06-21 09:30:00,110.5,111.2,108.56,109.25,162283.0,106.668,107.3438,104.7953,105.4614,162283.0
2024-06-21 10:00:00,109.18,109.7,109.08,109.67,14558.0,105.3938,105.8958,105.2973,105.8668,14558.0
2024-06-21 10:30:00,109.58,109.63,108.85,108.85,12321.0,105.7799,105.8282,105.0753,105.0753,12321.0
2024-06-21 11:00:00,108.87,109.23,108.74,109.21,10078.0,105.0946,105.4421,104.9691,105.4228,10078.0
2024-06-21 11:30:00,109.21,109.66,109.04,109.37,16035.0,105.4228,105.8572,105.2587,105.5772,16035.0
2024-06-21 12:00:00,109.38,109.38,109.14,109.14,10423.0,105.5869,105.5869,105.3552,105.3552,10423.0
2024-06-21 12:30:00,109.2,109.51,109.1,109.36,9709.0,105.4131,105.7124,105.3166,105.5676,9709.0
2024-06-21 13:00:00,109.32,109.38,109.18,109.33,9916.0,105.529,105.5869,105.3938,105.5386,9916.0
2024-06-21 13:30:00,109.34,109.71,109.33,109.63,8379.0,105.5483,105.9054,105.5386,105.8282,8379.0
2024-06-21 14:00:00,109.55,109.71,109.47,109.66,11895.0,105.751,105.9054,105.6738,105.8572,11895.0
2024-06-21 14:30:00,109.65,109.67,109.33,109.48,15462.0,105.8475,105.8668,105.5386,105.6834,15462.0
2024-06-21 15:00:00,109.45,109.56,109.18,109.47,31716.0,105.6545,105.7606,105.3938,105.6738,31716.0
2024-06-21 15:30:00,109.43,109.93,109.33,109.78,176690.0,105.6352,106.1178,105.5386,105.973,176690.0
2024-06-24 09:30:00,109.78,110.5,109.47,110.18,13950.0,105.973,106.668,105.6738,106.3591,13950.0
2024-06-24 10:00:00,110.4,111.33,110.25,111.23,47146.0,106.5715,107.4693,106.4267,107.3727,47146.0
2024-06-24 10:30:00,111.2,111.93,111.03,111.57,12507.0,107.3438,108.0485,107.1797,107.7009,12507.0
2024-06-24 11:00:00,111.56,111.82,111.52,111.52,18290.0,107.6913,107.9423,107.6527,107.6527,18290.0
2024-06-24 11:30:00,111.56,111.66,111.14,111.43,13553.0,107.6913,107.7878,107.2859,107.5658,13553.0
2024-06-24 12:00:00,111.34,111.43,111.17,111.18,6878.0,107.4789,107.5658,107.3148,107.3245,6878.0
2024-06-24 12:30:00,111.18,111.45,111.11,111.28,10997.0,107.3245,107.5851,107.2569,107.421,10997.0
2024-06-24 13:00:00,111.27,111.39,111.18,111.3,6386.0,107.4113,107.5272,107.3245,107.4403,6386.0
2024-06-24 13:30:00,111.3,111.3,111.13,111.25,7541.0,107.4403,107.4403,107.2762,107.392,7541.0
2024-06-24 14:00:00,111.24,111.7,111.21,111.7,7994.0,107.3824,107.8264,107.3534,107.8264,7994.0
2024-06-24 14:30:00,111.69,111.78,111.43,111.43,7981.0,107.8168,107.9037,107.5658,107.5658,7981.0
2024-06-24 15:00:00,111.39,111.4,111.22,111.26,13521.0,107.5272,107.5368,107.3631,107.4017,13521.0
2024-06-24 15:30:00,111.23,111.34,111.04,111.11,82433.0,107.3727,107.4789,107.1893,107.2569,82433.0
2024-06-25 09:30:00,110.97,111.03,110.66,110.79,8067.0,107.1217,107.1797,106.8225,106.948,8067.0
2024-06-25 10:00:00,110.88,110.95,110.46,110.5,8383.0,107.0349,107.1024,106.6294,106.668,8383.0
2024-06-25 10:30:00,110.4,110.52,110.13,110.15,5302.0,106.5715,106.6874,106.3109,106.3302,5302.0
2024-06-25 11:00:00,110.0,110.13,109.79,109.9,8989.0,106.1854,106.3109,105.9827,106.0889,8989.0
2024-06-25 11:30:00,109.95,110.01,109.76,109.95,10962.0,106.1371,106.195,105.9537,106.1371,10962.0
2024-06-25 12:00:00,109.95,109.96,109.6,109.93,14357.0,106.1371,106.1468,105.7993,106.1178,14357.0
2024-06-25 12:30:00,109.88,109.88,109.63,109.78,8428.0,106.0695,106.0695,105.8282,105.973,8428.0
2024-06-25 13:00:00,109.72,109.86,109.6,109.81,11540.0,105.9151,106.0502,105.7993,106.002,11540.0
2024-06-25 13:30:00,109.79,109.94,109.78,109.89,5922.0,105.9827,106.1275,105.973,106.0792,5922.0
2024-06-25 14:00:00,109.91,110.05,109.8,109.9,8156.0,106.0985,106.2337,105.9923,106.0889,8156.0
2024-06-25 14:30:00,109.89,110.21,109.77,110.13,13667.0,106.0792,106.3881,105.9634,106.3109,13667.0
2024-06-25 15:00:00,110.11,110.12,109.76,109.89,27790.0,106.2916,106.3012,105.9537,106.0792,27790.0
2024-06-25 15:30:00,109.85,110.12,109.77,109.91,128952.0,106.0406,106.3012,105.9634,106.0985,128952.0
2024-06-26 09:30:00,108.64,109.79,108.64,109.27,29391.0,104.8725,105.9827,104.8725,105.4807,29391.0
2024-06-26 10:00:00,109.3,109.57,109.16,109.49,44376.0,105.5097,105.7703,105.3745,105.6931,44376.0
2024-06-26 10:30:00,109.36,109.6,109.27,109.55,13365.0,105.5676,105.7993,105.4807,105.751,13365.0
2024-06-26 11:00:00,109.51,109.98,109.33,109.91,7085.0,105.7124,106.1661,105.5386,106.0985,7085.0
2024-06-26 11:30:00,109.94,109.95,109.5,109.61,16028.0,106.1275,106.1371,105.7027,105.8089,16028.0
2024-06-26 12:00:00,109.58,109.68,109.24,109.24,92523.0,105.7799,105.8765,105.4517,105.4517,92523.0
2024-06-26 12:30:00,109.32,109.42,109.05,109.05,7886.0,105.529,105.6255,105.2683,105.2683,7886.0
2024-06-26 13:00:00,109.05,109.07,108.72,108.72,6934.0,105.2683,105.2876,104.9498,104.9498,6934.0
2024-06-26 13:30:00,108.77,108.77,108.44,108.56,17297.0,104.998,104.998,104.6795,104.7953,17297.0
2024-06-26 14:00:00,108.54,109.1,108.53,108.87,10273.0,104.776,105.3166,104.7664,105.0946,10273.0
2024-06-26 14:30:00,108.87,109.07,108.84,108.92,14529.0,105.0946,105.2876,105.0656,105.1428,14529.0
2024-06-26 15:00:00,108.87,108.99,108.57,108.57,21506.0,105.0946,105.2104,104.805,104.805,21506.0
2024-06-26 15:30:00,108.57,108.89,108.48,108.69,115524.0,104.805,105.1139,104.7181,104.9208,115524.0
2024-06-27 09:30:00,108.77,109.13,108.35,109.13,8742.0,104.998,105.3456,104.5926,105.3456,8742.0
2024-06-27 10:00:00,109.09,109.33,109.02,109.18,8533.0,105.3069,105.5386,105.2394,105.3938,8533.0
2024-06-27 10:30:00,109.21,109.42,109.02,109.02,12621.0,105.4228,105.6255,105.2394,105.2394,12621.0
2024-06-27 11:00:00,109.01,109.28,109.0,109.18,4991.0,105.2297,105.4904,105.2201,105.3938,4991.0
2024-06-27 11:30:00,109.13,109.31,109.01,109.04,7240.0,105.3456,105.5193,105.2297,105.2587,7240.0
2024-06-27 12:00:00,109.04,109.08,108.87,108.95,4682.0,105.2587,105.2973,105.0946,105.1718,4682.0
2024-06-27 12:30:00,108.92,108.92,108.71,108.72,6382.0,105.1428,105.1428,104.9401,104.9498,6382.0
2024-06-27 13:00:00,108.77,108.88,108.76,108.78,4126.0,104.998,105.1042,104.9884,105.0077,4126.0
2024-06-27 13:30:00,108.78,108.91,108.69,108.87,8860.0,105.0077,105.1332,104.9208,105.0946,8860.0
2024-06-27 14:00:00,108.85,108.86,108.68,108.76,8490.0,105.0753,105.0849,104.9112,104.9884,8490.0
2024-06-27 14:30:00,108.74,108.95,108.61,108.86,12454.0,104.9691,105.1718,104.8436,105.0849,12454.0
2024-06-27 15:00:00,108.85,108.95,108.76,108.93,12973.0,105.0753,105.1718,104.9884,105.1525,12973.0
2024-06-27 15:30:00,108.91,109.77,108.89,109.74,96640.0,105.1332,105.9634,105.1139,105.9344,96640.0
2024-06-28 09:30:00,109.03,110.06,108.68,108.69,11758.0,106.2426,107.2462,105.9015,105.9113,11758.0
2024-06-28 10:00:00,108.68,109.02,108.58,108.84,6044.0,105.9015,106.2328,105.8041,106.0574,6044.0
2024-06-28 10:30:00,108.96,109.4,108.96,109.22,4240.0,106.1744,106.6031,106.1744,106.4277,4240.0
2024-06-28 11:00:00,109.22,109.3,109.16,109.21,13880.0,106.4277,106.5057,106.3693,106.418,13880.0
2024-06-28 11:30:00,109.21,109.26,108.93,108.95,98563.0,106.418,106.4667,106.1451,106.1646,98563.0
2024-06-28 12:00:00,108.87,108.94,108.55,108.9,69688.0,106.0867,106.1549,105.7748,106.1159,69688.0
2024-06-28 12:30:00,108.89,108.98,108.79,108.92,7315.0,106.1062,106.1939,106.0087,106.1354,7315.0
2024-06-28 13:00:00,108.87,108.96,108.67,108.83,34929.0,106.0867,106.1744,105.8918,106.0477,34929.0
2024-06-28 13:30:00,108.78,108.81,108.48,108.5,6397.0,105.999,106.0282,105.7066,105.7261,6397.0
2024-06-28 14:00:00,108.5,108.68,108.48,108.55,18857.0,105.7261,105.9015,105.7066,105.7748,18857.0
2024-06-28 14:30:00,108.51,108.63,108.43,108.56,6256.0,105.7359,105.8528,105.6579,105.7846,6256.0
2024-06-28 15:00:00,108.52,108.68,108.46,108.64,78972.0,105.7456,105.9015,105.6871,105.8625,78972.0
2024-06-28 15:30:00,108.64,109.12,108.48,109.11,153368.0,105.8625,106.3303,105.7066,106.3205,153368.0
2024-07-01 09:30:00,108.77,109.21,108.42,108.98,12014.0,105.9892,106.418,105.6482,106.1939,12014.0
2024-07-01 10:00:00,108.95,109.04,107.85,108.31,12993.0,106.1646,106.2523,105.0927,105.541,12993.0
2024-07-01 10:30:00,108.22,108.53,108.0,108.0,9277.0,105.4533,105.7554,105.2389,105.2389,9277.0
2024-07-01 11:00:00,107.98,108.06,107.77,107.86,13901.0,105.2194,105.2974,105.0148,105.1025,13901.0
2024-07-01 11:30:00,107.86,108.28,107.82,108.15,8782.0,105.1025,105.5117,105.0635,105.3851,8782.0
2024-07-01 12:00:00,108.04,108.26,108.04,108.11,28994.0,105.2779,105.4923,105.2779,105.3461,28994.0
2024-07-01 12:30:00,108.1,108.18,107.84,108.16,18677.0,105.3364,105.4143,105.083,105.3948,18677.0
2024-07-01 13:00:00,108.16,108.83,107.83,108.73,24804.0,105.3948,106.0477,105.0733,105.9502,24804.0
2024-07-01 13:30:00,108.68,108.84,108.61,108.73,14841.0,105.9015,106.0574,105.8333,105.9502,14841.0
2024-07-01 14:00:00,108.72,109.19,108.72,109.1,11645.0,105.9405,106.3985,105.9405,106.3108,11645.0
2024-07-01 14:30:00,109.04,109.17,109.01,109.13,11668.0,106.2523,106.379,106.2231,106.34,11668.0
2024-07-01 15:00:00,109.11,109.34,109.11,109.26,19292.0,106.3205,106.5446,106.3205,106.4667,19292.0
2024-07-01 15:30:00,109.22,109.53,109.12,109.16,69542.0,106.4277,106.7298,106.3303,106.3693,69542.0
2024-07-02 09:30:00,109.83,110.15,109.44,109.51,9760.0,107.0221,107.3339,106.6421,106.7103,9760.0
2024-07-02 10:00:00,109.47,109.92,109.47,109.69,12087.0,106.6713,107.1098,106.6713,106.8857,12087.0
2024-07-02 10:30:00,109.67,109.84,109.32,109.46,15730.0,106.8662,107.0319,106.5252,106.6616,15730.0
2024-07-02 11:00:00,109.45,109.53,109.01,109.16,4835.0,106.6518,106.7298,106.2231,106.3693,4835.0
2024-07-02 11:30:00,109.21,109.21,108.94,109.01,10060.0,106.418,106.418,106.1549,106.2231,10060.0
2024-07-02 12:00:00,109.09,109.21,108.91,108.95,9521.0,106.301,106.418,106.1256,106.1646,9521.0
2024-07-02 12:30:00,108.9,108.91,108.69,108.69,7626.0,106.1159,106.1256,105.9113,105.9113,7626.0
2024-07-02 13:00:00,108.64,108.68,108.58,108.65,13494.0,105.8625,105.9015,105.8041,105.8723,13494.0
2024-07-02 13:30:00,108.62,108.73,108.54,108.68,14445.0,105.8431,105.9502,105.7651,105.9015,14445.0
2024-07-02 14:00:00,108.64,108.91,108.64,108.89,8722.0,105.8625,106.1256,105.8625,106.1062,8722.0
2024-07-02 14:30:00,108.86,109.03,108.81,108.83,6307.0,106.0769,106.2426,106.0282,106.0477,6307.0
2024-07-02 15:00:00,108.86,108.9,108.69,108.7,7572.0,106.0769,106.1159,105.9113,105.921,7572.0
2024-07-02 15:30:00,108.72,109.05,108.6,108.95,66510.0,105.9405,106.2621,105.8236,106.1646,66510.0
2024-07-03 09:30:00,109.0,109.0,108.27,108.45,14343.0,106.2133,106.2133,105.502,105.6774,14343.0
2024-07-03 10:00:00,108.39,108.66,107.63,108.06,49659.0,105.6189,105.882,104.8784,105.2974,49659.0
2024-07-03 10:30:00,108.07,108.19,107.76,108.14,43696.0,105.3071,105.4241,105.005,105.3753,43696.0
2024-07-03 11:00:00,108.17,108.32,107.86,107.86,19205.0,105.4046,105.5507,105.1025,105.1025,19205.0
2024-07-03 11:30:00,107.9,107.96,107.53,107.82,19625.0,105.1415,105.1999,104.7809,105.0635,19625.0
2024-07-03 12:00:00,107.78,108.05,107.53,107.9,50827.0,105.0245,105.2876,104.7809,105.1415,50827.0
2024-07-03 12:30:00,107.89,107.95,107.44,107.58,95283.0,105.1317,105.1902,104.6932,104.8296,95283.0
2024-07-05 09:30:00,107.83,108.42,107.37,107.75,16196.0,105.0733,105.6482,104.625,104.9953,16196.0
2024-07-05 10:00:00,107.82,108.02,107.4,107.62,19096.0,105.0635,105.2584,104.6542,104.8686,19096.0
2024-07-05 10:30:00,107.69,107.9,107.55,107.73,19047.0,104.9368,105.1415,104.8004,104.9758,19047.0
2024-07-05 11:00:00,107.68,107.88,107.6,107.68,13340.0,104.9271,105.122,104.8491,104.9271,13340.0
2024-07-05 11:30:00,107.64,107.93,107.52,107.83,10739.0,104.8881,105.1707,104.7712,105.0733,10739.0
2024-07-05 12:00:00,107.83,107.83,107.58,107.58,20903.0,105.0733,105.0733,104.8296,104.8296,20903.0
2024-07-05 12:30:00,107.51,107.52,107.4,107.5,6172.0,104.7614,104.7712,104.6542,104.7517,6172.0
2024-07-05 13:00:00,107.5,107.78,107.44,107.7,10649.0,104.7517,105.0245,104.6932,104.9466,10649.0
2024-07-05 13:30:00,107.67,108.16,107.67,108.02,6555.0,104.9173,105.3948,104.9173,105.2584,6555.0
2024-07-05 14:00:00,107.97,108.06,107.84,108.03,6463.0,105.2097,105.2974,105.083,105.2681,6463.0
2024-07-05 14:30:00,108.0,108.02,107.86,107.9,14148.0,105.2389,105.2584,105.1025,105.1415,14148.0
2024-07-05 15:00:00,107.91,107.91,107.57,107.71,13617.0,105.1512,105.1512,104.8199,104.9563,13617.0
2024-07-05 15:30:00,107.66,107.93,107.34,107.72,75790.0,104.9076,105.1707,104.5958,104.9661,75790.0
2024-07-08 09:30:00,107.86,108.29,107.82,108.09,6538.0,105.1025,105.5215,105.0635,105.3266,6538.0
2024-07-08 10:00:00,107.95,108.05,107.52,107.54,7556.0,105.1902,105.2876,104.7712,104.7907,7556.0
2024-07-08 10:30:00,107.51,107.91,107.46,107.86,3641.0,104.7614,105.1512,104.7127,105.1025,3641.0
2024-07-08 11:00:00,107.86,107.91,107.58,107.59,3508.0,105.1025,105.1512,104.8296,104.8394,3508.0
2024-07-08 11:30:00,107.56,107.56,107.4,107.4,1343.0,104.8102,104.8102,104.6542,104.6542,1343.0
2024-07-08 12:00:00,107.39,107.74,107.39,107.64,2936.0,104.6445,104.9856,104.6445,104.8881,2936.0
2024-07-08 12:30:00,107.59,107.85,107.59,107.67,7526.0,104.8394,105.0927,104.8394,104.9173,7526.0
2024-07-08 13:00:00,107.65,107.83,107.62,107.69,13438.0,104.8979,105.0733,104.8686,104.9368,13438.0
2024-07-08 13:30:00,107.7,107.95,107.69,107.92,6864.0,104.9466,105.1902,104.9368,105.161,6864.0
2024-07-08 14:00:00,107.88,107.89,107.73,107.86,5768.0,105.122,105.1317,104.9758,105.1025,5768.0
2024-07-08 14:30:00,107.86,107.98,107.66,107.84,8859.0,105.1025,105.2194,104.9076,105.083,8859.0
2024-07-08 15:00:00,107.89,108.27,107.82,108.1,21786.0,105.1317,105.502,105.0635,105.3364,21786.0
2024-07-08 15:30:00,108.06,108.34,108.0,108.04,45538.0,105.2974,105.5702,105.2389,105.2779,45538.0
2024-07-09 09:30:00,107.77,108.46,107.42,107.6,12239.0,105.0148,105.6871,104.6737,104.8491,12239.0
2024-07-09 10:00:00,107.7,107.79,106.88,107.14,13539.0,104.9466,105.0343,104.1475,104.4009,13539.0
2024-07-09 10:30:00,107.02,107.67,106.98,107.67,14471.0,104.284,104.9173,104.245,104.9173,14471.0
2024-07-09 11:00:00,107.65,107.79,107.59,107.73,17168.0,104.8979,105.0343,104.8394,104.9758,17168.0
2024-07-09 11:30:00,107.73,107.73,107.44,107.57,23610.0,104.9758,104.9758,104.6932,104.8199,23610.0
2024-07-09 12:00:00,107.57,107.95,107.5,107.95,55306.0,104.8199,105.1902,104.7517,105.1902,55306.0
2024-07-09 12:30:00,107.89,108.19,107.76,108.09,44853.0,105.1317,105.4241,105.005,105.3266,44853.0
2024-07-09 13:00:00,108.13,108.26,107.99,108.0,47593.0,105.3656,105.4923,105.2292,105.2389,47593.0
2024-07-09 13:30:00,108.03,108.12,107.84,107.84,21516.0,105.2681,105.3558,105.083,105.083,21516.0
2024-07-09 14:00:00,107.87,108.12,107.75,108.03,18390.0,105.1122,105.3558,104.9953,105.2681,18390.0
2024-07-09 14:30:00,107.97,108.08,107.86,107.95,20269.0,105.2097,105.3169,105.1025,105.1902,20269.0
2024-07-09 15:00:00,107.93,108.08,107.85,108.01,15888.0,105.1707,105.3169,105.0927,105.2487,15888.0
2024-07-09 15:30:00,108.0,108.15,107.87,107.98,91990.0,105.2389,105.3851,105.1122,105.2194,91990.0
2024-07-10 09:30:00,108.64,108.64,107.7,108.2,11164.0,105.8625,105.8625,104.9466,105.4338,11164.0
2024-07-10 10:00:00,108.05,108.28,107.78,107.96,14604.0,105.2876,105.5117,105.0245,105.1999,14604.0
2024-07-10 10:30:00,107.93,108.17,107.84,108.06,4953.0,105.1707,105.4046,105.083,105.2974,4953.0
2024-07-10 11:00:00,108.02,108.38,107.98,108.35,31396.0,105.2584,105.6092,105.2194,105.58,31396.0
2024-07-10 11:30:00,108.38,108.5,108.01,108.44,28263.0,105.6092,105.7261,105.2487,105.6677,28263.0
2024-07-10 12:00:00,108.38,108.45,108.28,108.45,16143.0,105.6092,105.6774,105.5117,105.6774,16143.0
2024-07-10 12:30:00,108.4,108.43,108.07,108.13,21740.0,105.6287,105.6579,105.3071,105.3656,21740.0
2024-07-10 13:00:00,108.1,108.26,108.02,108.24,22249.0,105.3364,105.4923,105.2584,105.4728,22249.0
2024-07-10 13:30:00,108.23,108.32,108.04,108.32,8837.0,105.463,105.5507,105.2779,105.5507,8837.0
2024-07-10 14:00:00,108.3,108.61,108.23,108.48,6456.0,105.5312,105.8333,105.463,105.7066,6456.0
2024-07-10 14:30:00,108.49,108.55,108.33,108.51,6539.0,105.7164,105.7748,105.5605,105.7359,6539.0
2024-07-10 15:00:00,108.56,108.64,108.31,108.56,12144.0,105.7846,105.8625,105.541,105.7846,12144.0
2024-07-10 15:30:00,108.53,109.1,108.39,108.95,83617.0,105.7554,106.3108,105.6189,106.1646,83617.0
2024-07-11 09:30:00,110.79,111.25,110.36,111.02,30151.0,107.9576,108.4058,107.5386,108.1817,30151.0
2024-07-11 10:00:00,111.07,111.69,110.58,110.66,30121.0,108.2304,108.8346,107.7529,107.8309,30121.0
2024-07-11 10:30:00,110.66,111.05,110.46,110.66,30079.0,107.8309,108.2109,107.636,107.8309,30079.0
2024-07-11 11:00:00,110.74,110.87,110.44,110.52,16567.0,107.9089,108.0355,107.6165,107.6945,16567.0
2024-07-11 11:30:00,110.61,110.88,110.56,110.68,8834.0,107.7822,108.0453,107.7335,107.8504,8834.0
2024-07-11 12:00:00,110.73,110.73,110.16,110.27,9615.0,107.8991,107.8991,107.3437,107.4509,9615.0
2024-07-11 12:30:00,110.27,110.36,109.98,110.17,6679.0,107.4509,107.5386,107.1683,107.3534,6679.0
2024-07-11 13:00:00,110.22,110.22,110.01,110.1,6561.0,107.4022,107.4022,107.1975,107.2852,6561.0
2024-07-11 13:30:00,110.06,110.3,110.01,110.14,13441.0,107.2462,107.4801,107.1975,107.3242,13441.0
2024-07-11 14:00:00,110.13,110.2,109.17,109.17,21367.0,107.3145,107.3827,106.379,106.379,21367.0
2024-07-11 14:30:00,109.11,109.4,109.01,109.06,46730.0,106.3205,106.6031,106.2231,106.2718,46730.0
2024-07-11 15:00:00,109.11,109.49,108.99,108.99,48155.0,106.3205,106.6908,106.2036,106.2036,48155.0
2024-07-11 15:30:00,108.97,109.53,108.9,109.19,87031.0,106.1841,106.7298,106.1159,106.3985,87031.0
2024-07-12 09:30:00,109.94,110.09,108.65,108.75,36718.0,107.1293,107.2755,105.8723,105.9697,36718.0
2024-07-12 10:00:00,108.73,109.05,108.45,108.8,30439.0,105.9502,106.2621,105.6774,106.0185,30439.0
2024-07-12 10:30:00,108.8,109.04,108.79,109.0,24480.0,106.0185,106.2523,106.0087,106.2133,24480.0
2024-07-12 11:00:00,109.01,109.06,108.56,108.57,18206.0,106.2231,106.2718,105.7846,105.7943,18206.0
2024-07-12 11:30:00,108.57,108.76,108.28,108.67,19867.0,105.7943,105.9795,105.5117,105.8918,19867.0
2024-07-12 12:00:00,108.63,108.88,108.46,108.52,14146.0,105.8528,106.0964,105.6871,105.7456,14146.0
2024-07-12 12:30:00,108.54,108.84,108.42,108.73,11421.0,105.7651,106.0574,105.6482,105.9502,11421.0
2024-07-12 13:00:00,108.73,108.75,108.44,108.63,11939.0,105.9502,105.9697,105.6677,105.8528,11939.0
2024-07-12 13:30:00,108.61,108.71,108.48,108.59,5319.0,105.8333,105.9308,105.7066,105.8138,5319.0
2024-07-12 14:00:00,108.54,108.93,108.49,108.89,19353.0,105.7651,106.1451,105.7164,106.1062,19353.0
2024-07-12 14:30:00,108.94,109.1,108.8,109.0,17422.0,106.1549,106.3108,106.0185,106.2133,17422.0
2024-07-12 15:00:00,109.06,109.23,108.86,109.15,21349.0,106.2718,106.4375,106.0769,106.3595,21349.0
2024-07-12 15:30:00,109.13,109.13,108.58,108.65,91683.0,106.34,106.34,105.8041,105.8723,91683.0
2024-07-15 09:30:00,109.32,109.43,108.77,109.33,10731.0,106.5252,106.6323,105.9892,106.5349,10731.0
2024-07-15 10:00:00,109.28,109.51,108.96,109.11,7927.0,106.4862,106.7103,106.1744,106.3205,7927.0
2024-07-15 10:30:00,109.28,109.37,109.0,109.25,8929.0,106.4862,106.5739,106.2133,106.457,8929.0
2024-07-15 11:00:00,109.28,110.3,109.28,110.3,12471.0,106.4862,107.4801,106.4862,107.4801,12471.0
2024-07-15 11:30:00,110.2,110.57,110.08,110.35,13822.0,107.3827,107.7432,107.2657,107.5288,13822.0
2024-07-15 12:00:00,110.29,110.46,109.97,109.98,12642.0,107.4704,107.636,107.1585,107.1683,12642.0
2024-07-15 12:30:00,109.91,109.92,109.43,109.43,5586.0,107.1001,107.1098,106.6323,106.6323,5586.0
2024-07-15 13:00:00,109.41,109.61,109.37,109.37,6466.0,106.6129,106.8077,106.5739,106.5739,6466.0
2024-07-15 13:30:00,109.3,109.56,109.2,109.4,12838.0,106.5057,106.759,106.4082,106.6031,12838.0
2024-07-15 14:00:00,109.41,109.46,109.24,109.39,17710.0,106.6129,106.6616,106.4472,106.5934,17710.0
2024-07-15 14:30:00,109.35,109.51,108.81,109.11,43929.0,106.5544,106.7103,106.0282,106.3205,43929.0
2024-07-15 15:00:00,109.22,109.33,108.89,108.93,30922.0,106.4277,106.5349,106.1062,106.1451,30922.0
2024-07-15 15:30:00,108.93,109.34,108.84,109.32,96105.0,106.1451,106.5446,106.0574,106.5252,96105.0
2024-07-16 09:30:00,109.97,109.97,109.2,109.8,14793.0,107.1585,107.1585,106.4082,106.9929,14793.0
2024-07-16 10:00:00,109.87,110.02,109.41,109.72,17243.0,107.0611,107.2073,106.6129,106.9149,17243.0
2024-07-16 10:30:00,109.82,109.82,108.92,109.13,21354.0,107.0124,107.0124,106.1354,106.34,21354.0
2024-07-16 11:00:00,109.17,109.88,109.17,109.78,24045.0,106.379,107.0708,106.379,106.9734,24045.0
2024-07-16 11:30:00,109.78,110.18,109.72,110.13,17319.0,106.9734,107.3632,106.9149,107.3145,17319.0
2024-07-16 12:00:00,110.14,110.53,110.06,110.53,21648.0,107.3242,107.7042,107.2462,107.7042,21648.0
2024-07-16 12:30:00,110.54,110.83,110.48,110.71,7846.0,107.714,107.9966,107.6555,107.8796,7846.0
2024-07-16 13:00:00,110.65,110.99,110.58,110.77,11504.0,107.8212,108.1525,107.7529,107.9381,11504.0
2024-07-16 13:30:00,110.87,111.14,110.76,111.06,7707.0,108.0355,108.2986,107.9283,108.2207,7707.0
2024-07-16 14:00:00,111.06,111.37,110.95,111.22,17077.0,108.2207,108.5228,108.1135,108.3766,17077.0
2024-07-16 14:30:00,111.16,111.21,110.74,110.97,16660.0,108.3181,108.3668,107.9089,108.133,16660.0
2024-07-16 15:00:00,110.95,111.05,110.75,111.02,33080.0,108.1135,108.2109,107.9186,108.1817,33080.0
2024-07-16 15:30:00,111.03,111.48,110.97,111.24,84592.0,108.1914,108.6299,108.133,108.3961,84592.0
2024-07-17 09:30:00,111.08,112.63,111.08,112.53,16697.0,108.2402,109.7505,108.2402,109.6531,16697.0
2024-07-17 10:00:00,112.45,112.95,112.31,112.85,18915.0,109.5751,110.0624,109.4387,109.9649,18915.0
2024-07-17 10:30:00,112.74,112.88,112.54,112.83,10104.0,109.8577,109.9941,109.6628,109.9454,10104.0
2024-07-17 11:00:00,112.6,112.98,112.23,112.93,32715.0,109.7213,110.0916,109.3608,110.0429,32715.0
2024-07-17 11:30:00,112.99,113.25,112.75,113.2,32186.0,110.1013,110.3547,109.8675,110.306,32186.0
2024-07-17 12:00:00,113.22,113.24,112.74,112.86,17669.0,110.3255,110.3449,109.8577,109.9747,17669.0
2024-07-17 12:30:00,112.86,112.93,112.59,112.59,20800.0,109.9747,110.0429,109.7116,109.7116,20800.0
2024-07-17 13:00:00,112.58,112.6,112.38,112.48,12501.0,109.7018,109.7213,109.5069,109.6044,12501.0
2024-07-17 13:30:00,112.48,112.71,112.41,112.67,21954.0,109.6044,109.8285,109.5362,109.7895,21954.0
2024-07-17 14:00:00,112.7,112.94,112.61,112.87,17303.0,109.8187,110.0526,109.7311,109.9844,17303.0
2024-07-17 14:30:00,112.87,113.14,112.82,113.05,14030.0,109.9844,110.2475,109.9357,110.1598,14030.0
2024-07-17 15:00:00,113.02,113.13,112.78,112.98,27264.0,110.1306,110.2378,109.8967,110.0916,27264.0
2024-07-17 15:30:00,113.0,113.13,112.65,112.92,115068.0,110.1111,110.2378,109.77,110.0331,115068.0
2024-07-18 09:30:00,112.58,113.73,112.47,113.69,12539.0,109.7018,110.8224,109.5946,110.7834,12539.0
2024-07-18 10:00:00,113.69,113.9,113.17,113.89,23840.0,110.7834,110.9881,110.2767,110.9783,23840.0
2024-07-18 10:30:00,113.84,114.49,113.84,114.39,43112.0,110.9296,111.563,110.9296,111.4655,43112.0
2024-07-18 11:00:00,114.39,115.17,114.39,115.17,61277.0,111.4655,112.2256,111.4655,112.2256,61277.0
2024-07-18 11:30:00,115.18,115.66,115.18,115.41,68714.0,112.2353,112.7031,112.2353,112.4595,68714.0
2024-07-18 12:00:00,115.36,115.57,114.74,114.83,38288.0,112.4107,112.6154,111.8066,111.8943,38288.0
2024-07-18 12:30:00,114.83,114.87,114.64,114.87,24563.0,111.8943,111.9333,111.7092,111.9333,24563.0
2024-07-18 13:00:00,114.87,115.0,114.59,114.72,21689.0,111.9333,112.0599,111.6604,111.7871,21689.0
2024-07-18 13:30:00,114.74,114.78,114.02,114.11,34164.0,111.8066,111.8456,111.105,111.1927,34164.0
2024-07-18 14:00:00,114.09,114.13,113.2,113.4,28479.0,111.1732,111.2122,110.306,110.5009,28479.0
2024-07-18 14:30:00,113.44,113.5,113.0,113.25,21930.0,110.5398,110.5983,110.1111,110.3547,21930.0
2024-07-18 15:00:00,113.25,113.26,112.53,112.6,18178.0,110.3547,110.3644,109.6531,109.7213,18178.0
2024-07-18 15:30:00,112.6,113.37,112.57,112.94,102698.0,109.7213,110.4716,109.6921,110.0526,102698.0
2024-07-19 09:30:00,113.55,113.55,112.63,112.95,37436.0,110.647,110.647,109.7505,110.0624,37436.0
2024-07-19 10:00:00,112.88,113.23,112.58,112.79,7013.0,109.9941,110.3352,109.7018,109.9064,7013.0
2024-07-19 10:30:00,112.74,112.93,112.47,112.51,11046.0,109.8577,110.0429,109.5946,109.6336,11046.0
2024-07-19 11:00:00,112.51,112.68,112.28,112.29,10750.0,109.6336,109.7993,109.4095,109.4192,10750.0
2024-07-19 11:30:00,112.25,112.44,112.2,112.35,12389.0,109.3803,109.5654,109.3315,109.4777,12389.0
2024-07-19 12:00:00,112.43,113.16,112.43,112.84,10338.0,109.5557,110.267,109.5557,109.9552,10338.0
2024-07-19 12:30:00,112.8,112.8,112.51,112.69,8773.0,109.9162,109.9162,109.6336,109.809,8773.0
2024-07-19 13:00:00,112.7,112.7,112.23,112.31,7299.0,109.8187,109.8187,109.3608,109.4387,7299.0
2024-07-19 13:30:00,112.28,112.45,112.19,112.45,10108.0,109.4095,109.5751,109.3218,109.5751,10108.0
2024-07-19 14:00:00,112.38,112.44,112.1,112.23,13873.0,109.5069,109.5654,109.2341,109.3608,13873.0
2024-07-19 14:30:00,112.23,112.38,112.07,112.25,12063.0,109.3608,109.5069,109.2049,109.3803,12063.0
2024-07-19 15:00:00,112.22,112.69,112.21,112.67,24625.0,109.351,109.809,109.3413,109.7895,24625.0
2024-07-19 15:30:00,112.67,112.87,112.38,112.64,112047.0,109.7895,109.9844,109.5069,109.7603,112047.0
2024-07-22 09:30:00,113.03,113.92,112.53,113.02,25029.0,110.1403,111.0076,109.6531,110.1306,25029.0
2024-07-22 10:00:00,113.01,113.34,112.6,113.34,30860.0,110.1208,110.4424,109.7213,110.4424,30860.0
2024-07-22 10:30:00,113.35,114.15,113.23,114.08,25473.0,110.4521,111.2317,110.3352,111.1635,25473.0
2024-07-22 11:00:00,114.1,114.11,113.85,113.85,24932.0,111.183,111.1927,110.9393,110.9393,24932.0
2024-07-22 11:30:00,113.82,113.82,113.22,113.32,14268.0,110.9101,110.9101,110.3255,110.4229,14268.0
2024-07-22 12:00:00,113.31,113.45,113.2,113.33,10572.0,110.4132,110.5496,110.306,110.4326,10572.0
2024-07-22 12:30:00,113.28,113.47,113.16,113.34,8989.0,110.3839,110.5691,110.267,110.4424,8989.0
2024-07-22 13:00:00,113.4,113.8,113.4,113.68,9986.0,110.5009,110.8906,110.5009,110.7737,9986.0
2024-07-22 13:30:00,113.68,113.76,113.56,113.59,7149.0,110.7737,110.8516,110.6568,110.686,7149.0
2024-07-22 14:00:00,113.62,113.62,113.46,113.56,8231.0,110.7152,110.7152,110.5593,110.6568,8231.0
2024-07-22 14:30:00,113.5,114.16,113.5,113.9,45397.0,110.5983,111.2414,110.5983,110.9881,45397.0
2024-07-22 15:00:00,113.85,113.9,113.56,113.57,31922.0,110.9393,110.9881,110.6568,110.6665,31922.0
2024-07-22 15:30:00,113.57,113.89,113.28,113.48,148157.0,110.6665,110.9783,110.3839,110.5788,148157.0
2024-07-23 09:30:00,113.19,113.89,112.88,113.57,15883.0,110.2962,110.9783,109.9941,110.6665,15883.0
2024-07-23 10:00:00,113.47,113.74,113.33,113.54,8166.0,110.5691,110.8322,110.4326,110.6373,8166.0
2024-07-23 10:30:00,113.54,113.96,113.15,113.25,7783.0,110.6373,111.0465,110.2572,110.3547,7783.0
2024-07-23 11:00:00,113.31,113.43,113.07,113.31,7998.0,110.4132,110.5301,110.1793,110.4132,7998.0
2024-07-23 11:30:00,113.38,113.56,113.07,113.16,6535.0,110.4814,110.6568,110.1793,110.267,6535.0
2024-07-23 12:00:00,113.07,113.35,112.82,112.87,13225.0,110.1793,110.4521,109.9357,109.9844,13225.0
2024-07-23 12:30:00,112.84,113.1,112.59,112.71,12443.0,109.9552,110.2085,109.7116,109.8285,12443.0
2024-07-23 13:00:00,112.71,112.83,112.58,112.63,7751.0,109.8285,109.9454,109.7018,109.7505,7751.0
2024-07-23 13:30:00,112.69,113.01,112.61,112.87,7871.0,109.809,110.1208,109.7311,109.9844,7871.0
2024-07-23 14:00:00,112.88,113.14,112.82,113.07,14972.0,109.9941,110.2475,109.9357,110.1793,14972.0
2024-07-23 14:30:00,113.07,113.27,112.88,113.08,26205.0,110.1793,110.3742,109.9941,110.189,26205.0
2024-07-23 15:00:00,113.09,113.34,112.95,113.34,13353.0,110.1988,110.4424,110.0624,110.4424,13353.0
2024-07-23 15:30:00,113.32,113.53,112.97,112.99,56608.0,110.4229,110.6275,110.0818,110.1013,56608.0
2024-07-24 09:30:00,113.21,113.31,112.34,112.34,22015.0,110.3157,110.4132,109.468,109.468,22015.0
2024-07-24 10:00:00,112.33,112.82,112.18,112.82,5525.0,109.4582,109.9357,109.312,109.9357,5525.0
2024-07-24 10:30:00,113.06,113.73,112.79,113.23,29801.0,110.1695,110.8224,109.9064,110.3352,29801.0
2024-07-24 11:00:00,113.27,113.5,113.21,113.36,24609.0,110.3742,110.5983,110.3157,110.4619,24609.0
2024-07-24 11:30:00,113.37,113.51,113.26,113.51,58395.0,110.4716,110.608,110.3644,110.608,58395.0
2024-07-24 12:00:00,113.61,114.44,113.6,114.24,27257.0,110.7055,111.5143,110.6957,111.3194,27257.0
2024-07-24 12:30:00,114.24,114.3,113.96,113.99,24408.0,111.3194,111.3778,111.0465,111.0758,24408.0
2024-07-24 13:00:00,114.03,114.26,113.89,113.94,18071.0,111.1147,111.3389,110.9783,111.027,18071.0
2024-07-24 13:30:00,113.9,113.97,113.77,113.96,16220.0,110.9881,111.0563,110.8614,111.0465,16220.0
2024-07-24 14:00:00,114.0,114.1,113.8,113.88,34729.0,111.0855,111.183,110.8906,110.9686,34729.0
2024-07-24 14:30:00,113.85,114.0,113.25,113.25,25155.0,110.9393,111.0855,110.3547,110.3547,25155.0
2024-07-24 15:00:00,113.28,113.48,113.08,113.47,26290.0,110.3839,110.5788,110.189,110.5691,26290.0
2024-07-24 15:30:00,113.47,113.6,112.9,113.07,166266.0,110.5691,110.6957,110.0136,110.1793,166266.0
2024-07-25 09:30:00,113.08,114.43,112.96,114.19,14010.0,110.189,111.5045,110.0721,111.2707,14010.0
2024-07-25 10:00:00,114.07,114.16,113.48,113.53,19873.0,111.1537,111.2414,110.5788,110.6275,19873.0
2024-07-25 10:30:00,113.56,113.56,113.04,113.37,13454.0,110.6568,110.6568,110.1501,110.4716,13454.0
2024-07-25 11:00:00,113.37,113.5,112.95,112.95,8941.0,110.4716,110.5983,110.0624,110.0624,8941.0
2024-07-25 11:30:00,112.98,113.22,112.66,112.66,14135.0,110.0916,110.3255,109.7798,109.7798,14135.0
2024-07-25 12:00:00,112.62,112.67,112.38,112.42,10362.0,109.7408,109.7895,109.5069,109.5459,10362.0
2024-07-25 12:30:00,112.42,112.66,112.35,112.42,6173.0,109.5459,109.7798,109.4777,109.5459,6173.0
2024-07-25 13:00:00,112.45,112.57,111.53,111.54,14678.0,109.5751,109.6921,108.6787,108.6884,14678.0
2024-07-25 13:30:00,111.4,111.45,110.29,110.61,36558.0,108.552,108.6007,107.4704,107.7822,36558.0
2024-07-25 14:00:00,110.61,110.74,110.0,110.03,12703.0,107.7822,107.9089,107.1878,107.217,12703.0
2024-07-25 14:30:00,109.99,110.18,109.6,109.87,38995.0,107.178,107.3632,106.798,107.0611,38995.0
2024-07-25 15:00:00,109.87,110.89,109.85,110.84,26597.0,107.0611,108.055,107.0416,108.0063,26597.0
2024-07-25 15:30:00,110.83,111.26,110.77,110.89,148785.0,107.9966,108.4156,107.9381,108.055,148785.0
2024-07-26 09:30:00,111.43,112.14,111.21,111.22,11155.0,108.5812,109.2731,108.3668,108.3766,11155.0
2024-07-26 10:00:00,111.26,112.49,111.05,112.46,29154.0,108.4156,109.6141,108.2109,109.5849,29154.0
2024-07-26 10:30:00,112.25,112.5,111.91,112.2,24331.0,109.3803,109.6239,109.0489,109.3315,24331.0
2024-07-26 11:00:00,112.26,112.46,112.04,112.37,13162.0,109.39,109.5849,109.1756,109.4972,13162.0
2024-07-26 11:30:00,112.38,112.87,112.34,112.87,87558.0,109.5069,109.9844,109.468,109.9844,87558.0
2024-07-26 12:00:00,112.9,113.42,112.89,113.15,29666.0,110.0136,110.5203,110.0039,110.2572,29666.0
2024-07-26 12:30:00,113.15,113.17,112.76,113.14,18157.0,110.2572,110.2767,109.8772,110.2475,18157.0
2024-07-26 13:00:00,113.13,113.13,112.86,113.06,13090.0,110.2378,110.2378,109.9747,110.1695,13090.0
2024-07-26 13:30:00,113.03,113.04,112.47,112.62,27074.0,110.1403,110.1501,109.5946,109.7408,27074.0
2024-07-26 14:00:00,112.6,112.68,112.42,112.56,4016.0,109.7213,109.7993,109.5459,109.6823,4016.0
2024-07-26 14:30:00,112.52,112.77,112.48,112.72,12614.0,109.6434,109.887,109.6044,109.8382,12614.0
2024-07-26 15:00:00,112.72,113.43,112.71,113.35,33944.0,109.8382,110.5301,109.8285,110.4521,33944.0
2024-07-26 15:30:00,113.27,113.49,112.95,113.0,115350.0,110.3742,110.5886,110.0624,110.1111,115350.0
2024-07-29 09:30:00,113.17,113.17,112.05,113.11,24891.0,110.2767,110.2767,109.1854,110.2183,24891.0
2024-07-29 10:00:00,113.29,113.48,113.11,113.12,51942.0,110.3937,110.5788,110.2183,110.228,51942.0
2024-07-29 10:30:00,113.05,113.32,112.62,113.24,21332.0,110.1598,110.4229,109.7408,110.3449,21332.0
2024-07-29 11:00:00,113.25,113.66,113.19,113.65,30076.0,110.3547,110.7542,110.2962,110.7445,30076.0
2024-07-29 11:30:00,113.61,113.65,113.21,113.5,11186.0,110.7055,110.7445,110.3157,110.5983,11186.0
2024-07-29 12:00:00,113.51,113.63,113.22,113.28,25559.0,110.608,110.725,110.3255,110.3839,25559.0
2024-07-29 12:30:00,113.32,113.32,112.8,112.8,13911.0,110.4229,110.4229,109.9162,109.9162,13911.0
2024-07-29 13:00:00,112.86,113.21,112.84,113.0,9884.0,109.9747,110.3157,109.9552,110.1111,9884.0
2024-07-29 13:30:00,112.98,113.16,112.89,113.16,18397.0,110.0916,110.267,110.0039,110.267,18397.0
2024-07-29 14:00:00,113.16,113.17,112.82,113.08,24046.0,110.267,110.2767,109.9357,110.189,24046.0
2024-07-29 14:30:00,113.12,113.26,113.01,113.18,22332.0,110.228,110.3644,110.1208,110.2865,22332.0
2024-07-29 15:00:00,113.17,113.29,112.82,113.25,35315.0,110.2767,110.3937,109.9357,110.3547,35315.0
2024-07-29 15:30:00,113.24,113.75,113.06,113.45,101782.0,110.3449,110.8419,110.1695,110.5496,101782.0
2024-07-30 09:30:00,113.77,114.29,113.26,113.97,24298.0,110.8614,111.3681,110.3644,111.0563,24298.0
2024-07-30 10:00:00,114.0,114.13,112.8,112.96,26091.0,111.0855,111.2122,109.9162,110.0721,26091.0
2024-07-30 10:30:00,112.89,112.89,112.35,112.37,29019.0,110.0039,110.0039,109.4777,109.4972,29019.0
2024-07-30 11:00:00,112.37,112.52,111.76,111.89,43138.0,109.4972,109.6434,108.9028,109.0295,43138.0
2024-07-30 11:30:00,111.91,112.05,111.57,111.72,30407.0,109.0489,109.1854,108.7176,108.8638,30407.0
2024-07-30 12:00:00,111.7,111.77,111.16,111.43,29992.0,108.8443,108.9125,108.3181,108.5812,29992.0
2024-07-30 12:30:00,111.42,111.52,111.18,111.18,22783.0,108.5715,108.6689,108.3376,108.3376,22783.0
2024-07-30 13:00:00,111.19,111.56,111.05,111.29,35551.0,108.3474,108.7079,108.2109,108.4448,35551.0
2024-07-30 13:30:00,111.34,111.64,111.3,111.44,31878.0,108.4935,108.7858,108.4545,108.591,31878.0
2024-07-30 14:00:00,111.43,111.81,111.42,111.54,24172.0,108.5812,108.9515,108.5715,108.6884,24172.0
2024-07-30 14:30:00,111.54,111.55,111.01,111.13,40717.0,108.6884,108.6981,108.172,108.2889,40717.0
2024-07-30 15:00:00,111.13,111.62,111.08,111.47,49401.0,108.2889,108.7664,108.2402,108.6202,49401.0
2024-07-30 15:30:00,111.48,111.83,111.38,111.8,244062.0,108.6299,108.971,108.5325,108.9418,244062.0
2024-07-31 09:30:00,111.78,111.78,110.76,111.17,24424.0,108.9223,108.9223,107.9283,108.3279,24424.0
2024-07-31 10:00:00,111.17,111.76,111.03,111.7,40551.0,108.3279,108.9028,108.1914,108.8443,40551.0
2024-07-31 10:30:00,111.5,112.23,111.3,111.87,146694.0,108.6494,109.3608,108.4545,109.01,146694.0
2024-07-31 11:00:00,111.89,112.0,111.45,111.47,76777.0,109.0295,109.1366,108.6007,108.6202,76777.0
2024-07-31 11:30:00,111.45,111.8,111.39,111.54,62345.0,108.6007,108.9418,108.5422,108.6884,62345.0
2024-07-31 12:00:00,111.57,111.63,111.36,111.6,45508.0,108.7176,108.7761,108.513,108.7469,45508.0
2024-07-31 12:30:00,111.61,111.77,111.54,111.71,83076.0,108.7566,108.9125,108.6884,108.8541,83076.0
2024-07-31 13:00:00,111.73,111.78,111.22,111.3,42651.0,108.8735,108.9223,108.3766,108.4545,42651.0
2024-07-31 13:30:00,111.34,111.91,111.25,111.8,12623.0,108.4935,109.0489,108.4058,108.9418,12623.0
2024-07-31 14:00:00,111.69,111.96,111.38,111.42,16269.0,108.8346,109.0977,108.5325,108.5715,16269.0
2024-07-31 14:30:00,111.47,111.65,111.3,111.64,62159.0,108.6202,108.7956,108.4545,108.7858,62159.0
2024-07-31 15:00:00,111.66,111.74,111.05,111.06,189818.0,108.8053,108.8833,108.2109,108.2207,189818.0
2024-07-31 15:30:00,111.03,111.43,110.51,110.74,157752.0,108.1914,108.5812,107.6847,107.9089,157752.0
2024-08-01 09:30:00,112.37,114.25,112.2,112.93,79926.0,109.4972,111.3291,109.3315,110.0429,79926.0
2024-08-01 10:00:00,112.89,114.33,112.66,114.0,123161.0,110.0039,111.4071,109.7798,111.0855,123161.0
2024-08-01 10:30:00,114.06,114.87,113.98,114.37,134928.0,111.144,111.9333,111.066,111.4461,134928.0
2024-08-01 11:00:00,114.35,114.77,114.02,114.7,104660.0,111.4266,111.8358,111.105,111.7676,104660.0
2024-08-01 11:30:00,114.67,114.94,114.52,114.87,69503.0,111.7384,112.0015,111.5922,111.9333,69503.0
2024-08-01 12:00:00,114.87,115.83,114.86,115.83,88800.0,111.9333,112.8687,111.9235,112.8687,88800.0
2024-08-01 12:30:00,115.83,115.98,115.09,115.5,48396.0,112.8687,113.0149,112.1476,112.5472,48396.0
2024-08-01 13:00:00,115.49,115.56,114.49,114.82,40932.0,112.5374,112.6056,111.563,111.8846,40932.0
2024-08-01 13:30:00,114.82,115.1,114.63,115.05,62826.0,111.8846,112.1574,111.6994,112.1087,62826.0
2024-08-01 14:00:00,115.03,115.11,114.69,114.99,91191.0,112.0892,112.1671,111.7579,112.0502,91191.0
2024-08-01 14:30:00,115.0,115.03,114.34,114.43,40655.0,112.0599,112.0892,111.4168,111.5045,40655.0
2024-08-01 15:00:00,114.39,114.57,114.18,114.4,91128.0,111.4655,111.6409,111.2609,111.4753,91128.0
2024-08-01 15:30:00,114.4,115.14,114.2,115.07,241694.0,111.4753,112.1964,111.2804,112.1282,241694.0
2024-08-02 09:30:00,115.96,121.29,115.95,119.22,180996.0,112.9954,118.1891,112.9857,116.1721,180996.0
2024-08-02 10:00:00,119.48,119.48,117.82,118.67,146342.0,116.4254,116.4254,114.8079,115.6361,146342.0
2024-08-02 10:30:00,118.53,120.09,118.35,118.93,88928.0,115.4997,117.0198,115.3243,115.8895,88928.0
2024-08-02 11:00:00,119.02,119.31,117.99,118.15,109366.0,115.9772,116.2598,114.9735,115.1294,109366.0
2024-08-02 11:30:00,118.24,118.61,117.97,118.23,64403.0,115.2171,115.5777,114.954,115.2074,64403.0
2024-08-02 12:00:00,118.22,118.94,117.99,118.59,56674.0,115.1976,115.8992,114.9735,115.5582,56674.0
2024-08-02 12:30:00,118.59,119.2,118.21,118.41,57492.0,115.5582,116.1526,115.1879,115.3828,57492.0
2024-08-02 13:00:00,118.32,118.5,117.97,118.0,100938.0,115.2951,115.4705,114.954,114.9833,100938.0
2024-08-02 13:30:00,118.0,118.29,117.76,118.07,57778.0,114.9833,115.2658,114.7494,115.0515,57778.0
2024-08-02 14:00:00,118.1,118.31,117.73,118.09,74866.0,115.0807,115.2853,114.7202,115.071,74866.0
2024-08-02 14:30:00,118.15,118.4,117.49,117.5,60971.0,115.1294,115.373,114.4863,114.496,60971.0
2024-08-02 15:00:00,117.56,118.24,117.41,117.99,63117.0,114.5545,115.2171,114.4083,114.9735,63117.0
2024-08-02 15:30:00,117.94,118.53,117.78,118.2,325887.0,114.9248,115.4997,114.7689,115.1781,325887.0
2024-08-05 09:30:00,116.61,117.97,115.01,116.6,69678.0,113.6288,114.954,112.0697,113.619,69678.0
2024-08-05 10:00:00,116.77,117.38,115.78,115.93,82007.0,113.7847,114.3791,112.82,112.9662,82007.0
2024-08-05 10:30:00,115.93,117.12,115.75,116.8,41333.0,112.9662,114.1257,112.7908,113.8139,41333.0
2024-08-05 11:00:00,116.84,117.82,116.42,117.82,44099.0,113.8529,114.8079,113.4436,114.8079,44099.0
2024-08-05 11:30:00,117.85,118.54,117.73,117.97,25729.0,114.8371,115.5094,114.7202,114.954,25729.0
2024-08-05 12:00:00,117.88,118.0,117.53,117.63,24162.0,114.8663,114.9833,114.5253,114.6227,24162.0
2024-08-05 12:30:00,117.52,117.82,116.91,117.06,14742.0,114.5155,114.8079,113.9211,114.0673,14742.0
2024-08-05 13:00:00,116.97,117.0,116.58,116.72,19174.0,113.9796,114.0088,113.5996,113.736,19174.0
2024-08-05 13:30:00,116.72,116.88,116.51,116.66,19459.0,113.736,113.8919,113.5313,113.6775,19459.0
2024-08-05 14:00:00,116.6,116.7,116.36,116.63,16963.0,113.619,113.7165,113.3852,113.6483,16963.0
2024-08-05 14:30:00,116.57,116.65,116.12,116.17,29879.0,113.5898,113.6678,113.1513,113.2,29879.0
2024-08-05 15:00:00,116.3,116.34,115.37,115.46,53931.0,113.3267,113.3657,112.4205,112.5082,53931.0
2024-08-05 15:30:00,115.52,115.57,114.61,114.95,163360.0,112.5667,112.6154,111.6799,112.0112,163360.0
2024-08-06 09:30:00,114.9,117.01,114.76,116.59,13095.0,111.9625,114.0186,111.8261,113.6093,13095.0
2024-08-06 10:00:00,116.48,117.4,116.16,117.05,13157.0,113.5021,114.3986,113.1903,114.0575,13157.0
2024-08-06 10:30:00,116.98,117.49,116.96,117.0,14338.0,113.9893,114.4863,113.9698,114.0088,14338.0
2024-08-06 11:00:00,116.99,117.26,116.44,116.69,12007.0,113.9991,114.2622,113.4631,113.7067,12007.0
2024-08-06 11:30:00,116.54,116.86,116.39,116.69,8318.0,113.5606,113.8724,113.4144,113.7067,8318.0
2024-08-06 12:00:00,116.77,117.47,116.77,117.43,12083.0,113.7847,114.4668,113.7847,114.4278,12083.0
2024-08-06 12:30:00,117.38,117.44,117.06,117.3,7167.0,114.3791,114.4376,114.0673,114.3011,7167.0
2024-08-06 13:00:00,117.4,117.6,117.29,117.34,13269.0,114.3986,114.5935,114.2914,114.3401,13269.0
2024-08-06 13:30:00,117.26,117.53,117.23,117.34,13714.0,114.2622,114.5253,114.2329,114.3401,13714.0
2024-08-06 14:00:00,117.34,117.89,117.3,117.75,12918.0,114.3401,114.8761,114.3011,114.7396,12918.0
2024-08-06 14:30:00,117.75,117.88,117.48,117.53,24511.0,114.7396,114.8663,114.4765,114.5253,24511.0
2024-08-06 15:00:00,117.41,117.47,117.05,117.28,28399.0,114.4083,114.4668,114.0575,114.2817,28399.0
2024-08-06 15:30:00,117.31,117.35,116.78,117.21,151113.0,114.3109,114.3499,113.7944,114.2134,151113.0
2024-08-07 09:30:00,117.1,119.12,116.81,118.98,16981.0,114.1063,116.0746,113.8237,115.9382,16981.0
2024-08-07 10:00:00,118.98,119.84,118.97,119.42,100095.0,115.9382,116.7762,115.9285,116.3669,100095.0
2024-08-07 10:30:00,119.42,119.8,119.06,119.78,29609.0,116.3669,116.7372,116.0162,116.7177,29609.0
2024-08-07 11:00:00,119.85,120.0,119.52,119.89,14072.0,116.786,116.9321,116.4644,116.8249,14072.0
2024-08-07 11:30:00,119.83,120.14,119.51,119.54,9457.0,116.7665,117.0685,116.4546,116.4839,9457.0
2024-08-07 12:00:00,119.6,119.72,119.32,119.56,11783.0,116.5423,116.6593,116.2695,116.5034,11783.0
2024-08-07 12:30:00,119.38,119.43,118.7,118.76,5410.0,116.328,116.3767,115.6654,115.7238,5410.0
2024-08-07 13:00:00,118.71,119.08,118.48,119.04,51912.0,115.6751,116.0356,115.451,115.9967,51912.0
2024-08-07 13:30:00,119.15,119.22,118.49,118.66,9989.0,116.1039,116.1721,115.4607,115.6264,9989.0
2024-08-07 14:00:00,118.59,118.9,118.47,118.9,25395.0,115.5582,115.8602,115.4412,115.8602,25395.0
2024-08-07 14:30:00,118.81,118.88,118.14,118.26,59633.0,115.7725,115.8408,115.1197,115.2366,59633.0
2024-08-07 15:00:00,118.26,118.88,118.24,118.59,25715.0,115.2366,115.8408,115.2171,115.5582,25715.0
2024-08-07 15:30:00,118.57,118.77,117.79,117.92,181249.0,115.5387,115.7336,114.7786,114.9053,181249.0
2024-08-08 09:30:00,118.0,118.27,117.43,117.6,17380.0,114.9833,115.2463,114.4278,114.5935,17380.0
2024-08-08 10:00:00,117.54,118.62,117.53,118.42,7558.0,114.535,115.5874,114.5253,115.3925,7558.0
2024-08-08 10:30:00,118.47,118.72,118.29,118.63,7194.0,115.4412,115.6848,115.2658,115.5971,7194.0
2024-08-08 11:00:00,118.62,118.66,118.37,118.51,11161.0,115.5874,115.6264,115.3438,115.4802,11161.0
2024-08-08 11:30:00,118.5,118.68,118.23,118.23,12588.0,115.4705,115.6459,115.2074,115.2074,12588.0
2024-08-08 12:00:00,118.23,118.61,118.22,118.61,13572.0,115.2074,115.5777,115.1976,115.5777,13572.0
2024-08-08 12:30:00,118.61,118.61,118.16,118.42,11236.0,115.5777,115.5777,115.1392,115.3925,11236.0
2024-08-08 13:00:00,118.42,118.73,118.21,118.72,41321.0,115.3925,115.6946,115.1879,115.6848,41321.0
2024-08-08 13:30:00,118.74,118.84,118.55,118.71,20942.0,115.7043,115.8018,115.5192,115.6751,20942.0
2024-08-08 14:00:00,118.68,118.99,118.66,118.74,19681.0,115.6459,115.9479,115.6264,115.7043,19681.0
2024-08-08 14:30:00,118.81,118.89,118.65,118.65,37605.0,115.7725,115.8505,115.6166,115.6166,37605.0
2024-08-08 15:00:00,118.65,119.0,118.61,118.92,31907.0,115.6166,115.9577,115.5777,115.8797,31907.0
2024-08-08 15:30:00,118.82,118.87,118.45,118.8,122640.0,115.7823,115.831,115.4217,115.7628,122640.0
2024-08-09 09:30:00,118.93,118.93,117.77,118.22,5351.0,115.8895,115.8895,114.7591,115.1976,5351.0
2024-08-09 10:00:00,118.23,118.67,118.12,118.67,13077.0,115.2074,115.6361,115.1002,115.6361,13077.0
2024-08-09 10:30:00,118.68,118.8,118.4,118.65,23984.0,115.6459,115.7628,115.373,115.6166,23984.0
2024-08-09 11:00:00,118.73,118.73,118.47,118.52,7890.0,115.6946,115.6946,115.4412,115.49,7890.0
2024-08-09 11:30:00,118.47,118.62,118.37,118.39,7122.0,115.4412,115.5874,115.3438,115.3633,7122.0
2024-08-09 12:00:00,118.37,118.56,118.35,118.5,5172.0,115.3438,115.5289,115.3243,115.4705,5172.0
2024-08-09 12:30:00,118.44,118.69,118.43,118.69,11466.0,115.412,115.6556,115.4023,115.6556,11466.0
2024-08-09 13:00:00,118.7,119.11,118.62,119.11,6626.0,115.6654,116.0649,115.5874,116.0649,6626.0
2024-08-09 13:30:00,119.14,119.26,118.84,118.87,9002.0,116.0941,116.211,115.8018,115.831,9002.0
2024-08-09 14:00:00,118.88,118.88,118.56,118.72,25743.0,115.8408,115.8408,115.5289,115.6848,25743.0
2024-08-09 14:30:00,118.72,118.98,118.59,118.95,19904.0,115.6848,115.9382,115.5582,115.909,19904.0
2024-08-09 15:00:00,118.9,119.21,118.81,119.16,31534.0,115.8602,116.1623,115.7725,116.1136,31534.0
2024-08-09 15:30:00,119.21,119.63,119.11,119.32,79640.0,116.1623,116.5716,116.0649,116.2695,79640.0
2024-08-12 09:30:00,120.67,120.75,119.72,120.32,36703.0,117.585,117.6629,116.6593,117.2439,36703.0
2024-08-12 10:00:00,120.25,120.44,120.11,120.17,39688.0,117.1757,117.3609,117.0393,117.0978,39688.0
2024-08-12 10:30:00,120.2,120.46,120.03,120.35,46345.0,117.127,117.3804,116.9614,117.2732,46345.0
2024-08-12 11:00:00,120.39,120.51,120.02,120.43,33261.0,117.3121,117.4291,116.9516,117.3511,33261.0
2024-08-12 11:30:00,120.34,120.77,120.21,120.77,80215.0,117.2634,117.6824,117.1368,117.6824,80215.0
2024-08-12 12:00:00,120.72,120.89,120.01,120.02,43172.0,117.6337,117.7994,116.9419,116.9516,43172.0
2024-08-12 12:30:00,119.96,120.05,119.7,119.82,28600.0,116.8931,116.9808,116.6398,116.7567,28600.0
2024-08-12 13:00:00,119.79,120.2,119.77,120.04,34572.0,116.7275,117.127,116.708,116.9711,34572.0
2024-08-12 13:30:00,120.04,120.08,119.59,119.71,16753.0,116.9711,117.0101,116.5326,116.6495,16753.0
2024-08-12 14:00:00,119.7,119.75,119.42,119.53,28153.0,116.6398,116.6885,116.3669,116.4741,28153.0
2024-08-12 14:30:00,119.52,119.74,119.34,119.46,38538.0,116.4644,116.6788,116.289,116.4059,38538.0
2024-08-12 15:00:00,119.51,119.77,119.46,119.56,23409.0,116.4546,116.708,116.4059,116.5034,23409.0
2024-08-12 15:30:00,119.55,119.66,119.18,119.54,123445.0,116.4936,116.6008,116.1331,116.4839,123445.0
2024-08-13 09:30:00,120.31,120.97,120.18,120.51,74403.0,117.2342,117.8773,117.1075,117.4291,74403.0
2024-08-13 10:00:00,120.5,120.5,119.86,120.24,54114.0,117.4193,117.4193,116.7957,117.166,54114.0
2024-08-13 10:30:00,120.26,120.37,120.15,120.19,10295.0,117.1855,117.2927,117.0783,117.1173,10295.0
2024-08-13 11:00:00,120.29,120.35,120.1,120.1,11451.0,117.2147,117.2732,117.0296,117.0296,11451.0
2024-08-13 11:30:00,120.15,120.15,119.83,119.93,19719.0,117.0783,117.0783,116.7665,116.8639,19719.0
2024-08-13 12:00:00,119.93,120.03,119.74,119.74,10514.0,116.8639,116.9614,116.6788,116.6788,10514.0
2024-08-13 12:30:00,119.79,120.02,119.73,119.83,11011.0,116.7275,116.9516,116.669,116.7665,11011.0
2024-08-13 13:00:00,119.77,119.87,119.62,119.62,9779.0,116.708,116.8054,116.5618,116.5618,9779.0
2024-08-13 13:30:00,119.61,119.78,119.35,119.71,9930.0,116.5521,116.7177,116.2987,116.6495,9930.0
2024-08-13 14:00:00,119.75,119.79,119.53,119.67,17933.0,116.6885,116.7275,116.4741,116.6106,17933.0
2024-08-13 14:30:00,119.61,119.98,119.56,119.85,28652.0,116.5521,116.9126,116.5034,116.786,28652.0
2024-08-13 15:00:00,119.85,120.07,119.75,119.95,40454.0,116.786,117.0003,116.6885,116.8834,40454.0
2024-08-13 15:30:00,119.91,119.97,119.55,119.55,135924.0,116.8444,116.9029,116.4936,116.4936,135924.0
2024-08-14 09:30:00,119.65,119.88,119.38,119.49,12336.0,116.5911,116.8152,116.328,116.4352,12336.0
2024-08-14 10:00:00,119.43,119.77,119.1,119.68,8893.0,116.3767,116.708,116.0551,116.6203,8893.0
2024-08-14 10:30:00,119.83,119.92,119.63,119.92,8100.0,116.7665,116.8542,116.5716,116.8542,8100.0
2024-08-14 11:00:00,119.98,120.26,119.98,120.09,22057.0,116.9126,117.1855,116.9126,117.0198,22057.0
2024-08-14 11:30:00,120.19,120.3,119.95,120.01,10767.0,117.1173,117.2245,116.8834,116.9419,10767.0
2024-08-14 12:00:00,120.01,120.26,119.85,119.86,5512.0,116.9419,117.1855,116.786,116.7957,5512.0
2024-08-14 12:30:00,119.82,120.11,119.78,120.11,7754.0,116.7567,117.0393,116.7177,117.0393,7754.0
2024-08-14 13:00:00,120.1,120.19,119.96,120.12,8404.0,117.0296,117.1173,116.8931,117.0491,8404.0
2024-08-14 13:30:00,120.12,120.12,119.88,119.96,18393.0,117.0491,117.0491,116.8152,116.8931,18393.0
2024-08-14 14:00:00,119.92,119.96,119.83,119.88,9895.0,116.8542,116.8931,116.7665,116.8152,9895.0
2024-08-14 14:30:00,119.9,120.27,119.9,120.23,30248.0,116.8347,117.1952,116.8347,117.1562,30248.0
2024-08-14 15:00:00,120.23,120.35,120.01,120.04,30996.0,117.1562,117.2732,116.9419,116.9711,30996.0
2024-08-14 15:30:00,120.01,120.07,119.76,119.84,100084.0,116.9419,117.0003,116.6983,116.7762,100084.0
2024-08-15 09:30:00,119.65,120.08,118.56,118.86,27990.0,116.5911,117.0101,115.5289,115.8213,27990.0
2024-08-15 10:00:00,118.84,119.36,118.84,119.06,14958.0,115.8018,116.3085,115.8018,116.0162,14958.0
2024-08-15 10:30:00,119.2,119.2,118.82,119.03,11683.0,116.1526,116.1526,115.7823,115.9869,11683.0
2024-08-15 11:00:00,119.01,119.33,118.92,119.25,36628.0,115.9674,116.2792,115.8797,116.2013,36628.0
2024-08-15 11:30:00,119.26,119.67,119.06,119.53,24596.0,116.211,116.6106,116.0162,116.4741,24596.0
2024-08-15 12:00:00,119.5,120.03,119.44,119.95,118119.0,116.4449,116.9614,116.3864,116.8834,118119.0
2024-08-15 12:30:00,119.93,119.97,119.61,119.84,20668.0,116.8639,116.9029,116.5521,116.7762,20668.0
2024-08-15 13:00:00,119.77,119.91,119.56,119.91,31426.0,116.708,116.8444,116.5034,116.8444,31426.0
2024-08-15 13:30:00,119.91,119.96,119.73,119.93,9157.0,116.8444,116.8931,116.669,116.8639,9157.0
2024-08-15 14:00:00,119.92,120.35,119.91,120.33,19482.0,116.8542,117.2732,116.8444,117.2537,19482.0
2024-08-15 14:30:00,120.33,120.66,120.31,120.44,47248.0,117.2537,117.5752,117.2342,117.3609,47248.0
2024-08-15 15:00:00,120.46,120.66,120.34,120.65,19004.0,117.3804,117.5752,117.2634,117.5655,19004.0
2024-08-15 15:30:00,120.62,120.62,119.69,119.82,88171.0,117.5363,117.5363,116.63,116.7567,88171.0
2024-08-16 09:30:00,119.75,120.31,119.48,120.02,25963.0,116.6885,117.2342,116.4254,116.9516,25963.0
2024-08-16 10:00:00,120.03,120.21,119.13,119.13,7087.0,116.9614,117.1368,116.0844,116.0844,7087.0
2024-08-16 10:30:00,119.18,119.2,118.73,118.83,4768.0,116.1331,116.1526,115.6946,115.792,4768.0
2024-08-16 11:00:00,118.86,119.43,118.86,119.39,6396.0,115.8213,116.3767,115.8213,116.3377,6396.0
2024-08-16 11:30:00,119.35,119.69,119.29,119.52,8425.0,116.2987,116.63,116.2403,116.4644,8425.0
2024-08-16 12:00:00,119.44,119.44,119.06,119.06,3041.0,116.3864,116.3864,116.0162,116.0162,3041.0
2024-08-16 12:30:00,119.13,119.21,118.95,119.14,15237.0,116.0844,116.1623,115.909,116.0941,15237.0
2024-08-16 13:00:00,119.09,119.18,118.9,118.9,6680.0,116.0454,116.1331,115.8602,115.8602,6680.0
2024-08-16 13:30:00,118.83,119.04,118.79,118.99,8146.0,115.792,115.9967,115.7531,115.9479,8146.0
2024-08-16 14:00:00,119.0,119.0,118.84,118.95,4621.0,115.9577,115.9577,115.8018,115.909,4621.0
2024-08-16 14:30:00,119.0,119.11,118.95,119.08,7002.0,115.9577,116.0649,115.909,116.0356,7002.0
2024-08-16 15:00:00,119.05,119.27,118.98,119.15,14889.0,116.0064,116.2208,115.9382,116.1039,14889.0
2024-08-16 15:30:00,119.11,119.73,119.02,119.64,55000.0,116.0649,116.669,115.9772,116.5813,55000.0
2024-08-19 09:30:00,120.06,120.56,119.66,120.37,7102.0,116.9906,117.4778,116.6008,117.2927,7102.0
2024-08-19 10:00:00,120.27,120.46,119.82,119.83,5244.0,117.1952,117.3804,116.7567,116.7665,5244.0
2024-08-19 10:30:00,119.82,119.91,119.6,119.69,8254.0,116.7567,116.8444,116.5423,116.63,8254.0
2024-08-19 11:00:00,119.68,119.68,119.26,119.26,7995.0,116.6203,116.6203,116.211,116.211,7995.0
2024-08-19 11:30:00,119.27,119.56,119.13,119.13,11350.0,116.2208,116.5034,116.0844,116.0844,11350.0
2024-08-19 12:00:00,119.14,119.35,119.14,119.21,25481.0,116.0941,116.2987,116.0941,116.1623,25481.0
2024-08-19 12:30:00,119.17,119.34,118.96,119.28,38926.0,116.1233,116.289,115.9187,116.2305,38926.0
2024-08-19 13:00:00,119.21,119.22,118.94,118.94,11699.0,116.1623,116.1721,115.8992,115.8992,11699.0
2024-08-19 13:30:00,118.99,118.99,118.74,118.75,7529.0,115.9479,115.9479,115.7043,115.7141,7529.0
2024-08-19 14:00:00,118.75,118.8,118.6,118.69,13849.0,115.7141,115.7628,115.5679,115.6556,13849.0
2024-08-19 14:30:00,118.65,118.95,118.65,118.85,12762.0,115.6166,115.909,115.6166,115.8115,12762.0
2024-08-19 15:00:00,118.83,118.89,118.66,118.74,14194.0,115.792,115.8505,115.6264,115.7043,14194.0
2024-08-19 15:30:00,118.71,119.44,118.7,119.41,62303.0,115.6751,116.3864,115.6654,116.3572,62303.0
2024-08-20 09:30:00,119.76,119.86,118.77,118.77,12084.0,116.6983,116.7957,115.7336,115.7336,12084.0
2024-08-20 10:00:00,118.91,119.31,118.83,119.04,10332.0,115.87,116.2598,115.792,115.9967,10332.0
2024-08-20 10:30:00,118.91,119.53,118.9,119.33,11023.0,115.87,116.4741,115.8602,116.2792,11023.0
2024-08-20 11:00:00,119.33,119.33,118.89,119.13,13992.0,116.2792,116.2792,115.8505,116.0844,13992.0
2024-08-20 11:30:00,119.07,119.2,118.91,119.2,10136.0,116.0259,116.1526,115.87,116.1526,10136.0
2024-08-20 12:00:00,119.11,119.57,118.93,119.45,37342.0,116.0649,116.5131,115.8895,116.3962,37342.0
2024-08-20 12:30:00,119.53,119.63,119.45,119.5,15662.0,116.4741,116.5716,116.3962,116.4449,15662.0
2024-08-20 13:00:00,119.5,119.55,119.45,119.48,15426.0,116.4449,116.4936,116.3962,116.4254,15426.0
2024-08-20 13:30:00,119.48,119.64,119.19,119.24,24838.0,116.4254,116.5813,116.1428,116.1915,24838.0
2024-08-20 14:00:00,119.25,119.74,119.24,119.74,10598.0,116.2013,116.6788,116.1915,116.6788,10598.0
2024-08-20 14:30:00,119.74,119.83,119.63,119.73,13328.0,116.6788,116.7665,116.5716,116.669,13328.0
2024-08-20 15:00:00,119.72,119.97,119.72,119.89,20309.0,116.6593,116.9029,116.6593,116.8249,20309.0
2024-08-20 15:30:00,119.88,120.21,119.79,119.88,83181.0,116.8152,117.1368,116.7275,116.8152,83181.0
2024-08-21 09:30:00,120.0,120.0,119.46,119.47,16996.0,116.9321,116.9321,116.4059,116.4157,16996.0
2024-08-21 10:00:00,119.56,119.57,119.17,119.48,6441.0,116.5034,116.5131,116.1233,116.4254,6441.0
2024-08-21 10:30:00,119.47,119.6,119.34,119.57,13687.0,116.4157,116.5423,116.289,116.5131,13687.0
2024-08-21 11:00:00,119.5,119.77,119.48,119.66,5263.0,116.4449,116.708,116.4254,116.6008,5263.0
2024-08-21 11:30:00,119.74,119.85,119.57,119.68,10002.0,116.6788,116.786,116.5131,116.6203,10002.0
2024-08-21 12:00:00,119.62,119.91,119.61,119.84,5229.0,116.5618,116.8444,116.5521,116.7762,5229.0
2024-08-21 12:30:00,119.81,120.09,119.78,120.09,1782.0,116.747,117.0198,116.7177,117.0198,1782.0
2024-08-21 13:00:00,119.96,120.04,119.8,119.91,4933.0,116.8931,116.9711,116.7372,116.8444,4933.0
2024-08-21 13:30:00,119.92,120.07,119.92,119.95,5007.0,116.8542,117.0003,116.8542,116.8834,5007.0
2024-08-21 14:00:00,120.01,120.27,119.96,120.26,4754.0,116.9419,117.1952,116.8931,117.1855,4754.0
2024-08-21 14:30:00,120.3,120.39,120.09,120.16,11482.0,117.2245,117.3121,117.0198,117.088,11482.0
2024-08-21 15:00:00,120.14,120.14,119.9,120.06,13301.0,117.0685,117.0685,116.8347,116.9906,13301.0
2024-08-21 15:30:00,120.03,120.46,119.99,120.24,100834.0,116.9614,117.3804,116.9224,117.166,100834.0
2024-08-22 09:30:00,120.76,120.98,120.19,120.49,7239.0,117.6727,117.8871,117.1173,117.4096,7239.0
2024-08-22 10:00:00,120.5,120.59,120.37,120.54,9410.0,117.4193,117.507,117.2927,117.4583,9410.0
2024-08-22 10:30:00,120.58,120.58,120.23,120.37,40829.0,117.4973,117.4973,117.1562,117.2927,40829.0
2024-08-22 11:00:00,120.36,120.47,120.15,120.33,11923.0,117.2829,117.3901,117.0783,117.2537,11923.0
2024-08-22 11:30:00,120.36,120.6,120.31,120.39,16424.0,117.2829,117.5168,117.2342,117.3121,16424.0
2024-08-22 12:00:00,120.43,120.61,120.41,120.61,21665.0,117.3511,117.5265,117.3316,117.5265,21665.0
2024-08-22 12:30:00,120.61,120.77,120.54,120.55,14201.0,117.5265,117.6824,117.4583,117.4681,14201.0
2024-08-22 13:00:00,120.59,120.73,120.5,120.54,10711.0,117.507,117.6435,117.4193,117.4583,10711.0
2024-08-22 13:30:00,120.49,120.57,120.37,120.39,6234.0,117.4096,117.4875,117.2927,117.3121,6234.0
2024-08-22 14:00:00,120.4,120.67,120.3,120.66,8254.0,117.3219,117.585,117.2245,117.5752,8254.0
2024-08-22 14:30:00,120.71,120.83,120.67,120.74,13493.0,117.624,117.7409,117.585,117.6532,13493.0
2024-08-22 15:00:00,120.75,121.29,120.74,121.12,26490.0,117.6629,118.1891,117.6532,118.0235,26490.0
2024-08-22 15:30:00,121.14,121.19,120.85,120.98,74894.0,118.043,118.0917,117.7604,117.8871,74894.0
2024-08-23 09:30:00,121.52,121.63,121.15,121.5,31006.0,118.4133,118.5204,118.0527,118.3938,31006.0
2024-08-23 10:00:00,121.58,122.74,121.58,122.33,14287.0,118.4717,119.6021,118.4717,119.2026,14287.0
2024-08-23 10:30:00,122.32,122.96,121.9,122.82,20187.0,119.1928,119.8164,118.7835,119.68,20187.0
2024-08-23 11:00:00,122.85,123.55,122.76,123.46,51989.0,119.7093,120.3914,119.6216,120.3037,51989.0
2024-08-23 11:30:00,123.45,123.51,122.84,122.84,17984.0,120.2939,120.3524,119.6995,119.6995,17984.0
2024-08-23 12:00:00,122.84,122.96,122.39,122.46,56393.0,119.6995,119.8164,119.261,119.3292,56393.0
2024-08-23 12:30:00,122.47,122.53,121.88,122.35,12351.0,119.339,119.3974,118.7641,119.222,12351.0
2024-08-23 13:00:00,122.34,122.89,122.33,122.78,22673.0,119.2123,119.7482,119.2026,119.641,22673.0
2024-08-23 13:30:00,122.78,122.84,122.61,122.83,31959.0,119.641,119.6995,119.4754,119.6898,31959.0
2024-08-23 14:00:00,122.82,122.9,122.68,122.79,17052.0,119.68,119.758,119.5436,119.6508,17052.0
2024-08-23 14:30:00,122.79,122.88,122.39,122.46,27915.0,119.6508,119.7385,119.261,119.3292,27915.0
2024-08-23 15:00:00,122.48,122.48,122.2,122.39,25160.0,119.3487,119.3487,119.0759,119.261,25160.0
2024-08-23 15:30:00,122.35,122.65,122.07,122.58,123458.0,119.222,119.5144,118.9492,119.4462,123458.0
2024-08-26 09:30:00,124.04,124.04,123.06,123.55,24684.0,120.8688,120.8688,119.9139,120.3914,24684.0
2024-08-26 10:00:00,123.68,124.12,123.48,124.06,14214.0,120.518,120.9468,120.3232,120.8883,14214.0
2024-08-26 10:30:00,124.06,124.44,124.01,124.19,30510.0,120.8883,121.2586,120.8396,121.015,30510.0
2024-08-26 11:00:00,124.18,124.18,123.49,123.54,21964.0,121.0053,121.0053,120.3329,120.3816,21964.0
2024-08-26 11:30:00,123.55,123.72,123.36,123.54,31492.0,120.3914,120.557,120.2062,120.3816,31492.0
2024-08-26 12:00:00,123.47,123.47,122.91,123.07,26272.0,120.3134,120.3134,119.7677,119.9236,26272.0
2024-08-26 12:30:00,123.09,123.11,122.73,122.91,13758.0,119.9431,119.9626,119.5923,119.7677,13758.0
2024-08-26 13:00:00,122.91,122.95,122.59,122.67,16652.0,119.7677,119.8067,119.4559,119.5339,16652.0
2024-08-26 13:30:00,122.65,122.9,122.56,122.68,14868.0,119.5144,119.758,119.4267,119.5436,14868.0
2024-08-26 14:00:00,122.74,123.06,122.72,122.97,20330.0,119.6021,119.9139,119.5826,119.8262,20330.0
2024-08-26 14:30:00,122.97,123.02,122.77,122.88,24553.0,119.8262,119.8749,119.6313,119.7385,24553.0
2024-08-26 15:00:00,122.86,123.14,122.85,123.12,22810.0,119.719,119.9918,119.7093,119.9724,22810.0
2024-08-26 15:30:00,123.1,123.16,122.83,122.96,101155.0,119.9529,120.0113,119.6898,119.8164,101155.0
2024-08-27 09:30:00,122.09,122.76,121.54,122.62,24238.0,118.9687,119.6216,118.4327,119.4851,24238.0
2024-08-27 10:00:00,122.65,123.1,122.6,123.05,58055.0,119.5144,119.9529,119.4656,119.9041,58055.0
2024-08-27 10:30:00,123.04,123.15,122.81,122.81,13860.0,119.8944,120.0016,119.6703,119.6703,13860.0
2024-08-27 11:00:00,122.79,122.94,122.54,122.54,13230.0,119.6508,119.797,119.4072,119.4072,13230.0
2024-08-27 11:30:00,122.5,122.72,122.5,122.68,14440.0,119.3682,119.5826,119.3682,119.5436,14440.0
2024-08-27 12:00:00,122.68,122.84,122.59,122.84,7482.0,119.5436,119.6995,119.4559,119.6995,7482.0
2024-08-27 12:30:00,122.8,123.0,122.67,122.96,11279.0,119.6605,119.8554,119.5339,119.8164,11279.0
2024-08-27 13:00:00,123.0,123.42,123.0,123.42,10185.0,119.8554,120.2647,119.8554,120.2647,10185.0
2024-08-27 13:30:00,123.36,123.53,123.24,123.52,32665.0,120.2062,120.3719,120.0893,120.3621,32665.0
2024-08-27 14:00:00,123.56,123.89,123.45,123.84,22235.0,120.4011,120.7227,120.2939,120.6739,22235.0
2024-08-27 14:30:00,123.84,123.95,123.8,123.86,27061.0,120.6739,120.7811,120.635,120.6934,27061.0
2024-08-27 15:00:00,123.81,124.15,123.8,124.14,33072.0,120.6447,120.976,120.635,120.9663,33072.0
2024-08-27 15:30:00,124.1,124.28,123.8,123.91,96169.0,120.9273,121.1027,120.635,120.7422,96169.0
2024-08-28 09:30:00,124.02,124.91,124.0,124.52,38080.0,120.8493,121.7166,120.8299,121.3366,38080.0
2024-08-28 10:00:00,124.57,124.8,124.47,124.62,16712.0,121.3853,121.6094,121.2878,121.434,16712.0
2024-08-28 10:30:00,124.68,125.0,124.67,124.9,17958.0,121.4925,121.8043,121.4827,121.7068,17958.0
2024-08-28 11:00:00,124.91,125.35,124.84,125.35,38200.0,121.7166,122.1453,121.6484,122.1453,38200.0
2024-08-28 11:30:00,125.3,125.3,124.86,124.93,12516.0,122.0966,122.0966,121.6679,121.7361,12516.0
2024-08-28 12:00:00,124.93,125.05,124.76,124.76,15579.0,121.7361,121.853,121.5704,121.5704,15579.0
2024-08-28 12:30:00,124.75,124.82,124.44,124.75,22144.0,121.5607,121.6289,121.2586,121.5607,22144.0
2024-08-28 13:00:00,124.75,124.9,124.6,124.65,24381.0,121.5607,121.7068,121.4145,121.4632,24381.0
2024-08-28 13:30:00,124.65,124.8,124.45,124.47,16769.0,121.4632,121.6094,121.2684,121.2878,16769.0
2024-08-28 14:00:00,124.4,124.53,124.1,124.22,16495.0,121.2196,121.3463,120.9273,121.0442,16495.0
2024-08-28 14:30:00,124.18,124.57,124.1,124.57,14124.0,121.0053,121.3853,120.9273,121.3853,14124.0
2024-08-28 15:00:00,124.6,124.74,124.47,124.74,19246.0,121.4145,121.5509,121.2878,121.5509,19246.0
2024-08-28 15:30:00,124.71,124.93,124.49,124.75,111780.0,121.5217,121.7361,121.3073,121.5607,111780.0
2024-08-29 09:30:00,124.54,125.01,123.72,123.99,24221.0,121.3561,121.814,120.557,120.8201,24221.0
2024-08-29 10:00:00,123.94,124.38,123.87,124.26,57977.0,120.7714,121.2001,120.7032,121.0832,57977.0
2024-08-29 10:30:00,124.32,124.38,123.47,123.51,19186.0,121.1417,121.2001,120.3134,120.3524,19186.0
2024-08-29 11:00:00,123.56,123.83,123.32,123.76,8612.0,120.4011,120.6642,120.1672,120.596,8612.0
2024-08-29 11:30:00,123.8,123.9,123.71,123.9,9781.0,120.635,120.7324,120.5473,120.7324,9781.0
2024-08-29 12:00:00,123.81,124.04,123.7,124.04,11674.0,120.6447,120.8688,120.5375,120.8688,11674.0
2024-08-29 12:30:00,124.13,124.34,124.0,124.34,19160.0,120.9565,121.1612,120.8299,121.1612,19160.0
2024-08-29 13:00:00,124.4,124.55,124.33,124.48,9135.0,121.2196,121.3658,121.1514,121.2976,9135.0
2024-08-29 13:30:00,124.48,124.77,124.41,124.66,33356.0,121.2976,121.5802,121.2294,121.473,33356.0
2024-08-29 14:00:00,124.6,124.84,124.6,124.76,7485.0,121.4145,121.6484,121.4145,121.5704,7485.0
2024-08-29 14:30:00,124.67,124.67,124.05,124.18,18629.0,121.4827,121.4827,120.8786,121.0053,18629.0
2024-08-29 15:00:00,124.13,124.46,123.98,124.43,14937.0,120.9565,121.2781,120.8104,121.2489,14937.0
2024-08-29 15:30:00,124.41,124.51,123.87,123.94,120799.0,121.2294,121.3268,120.7032,120.7714,120799.0
2024-08-30 09:30:00,124.55,124.92,123.97,124.49,24923.0,121.3658,121.7263,120.8006,121.3073,24923.0
2024-08-30 10:00:00,124.54,124.66,124.46,124.53,12136.0,121.3561,121.473,121.2781,121.3463,12136.0
2024-08-30 10:30:00,124.5,124.51,124.02,124.07,9673.0,121.3171,121.3268,120.8493,120.8981,9673.0
2024-08-30 11:00:00,124.19,124.19,123.89,123.94,9846.0,121.015,121.015,120.7227,120.7714,9846.0
2024-08-30 11:30:00,123.86,123.99,123.77,123.99,15052.0,120.6934,120.8201,120.6057,120.8201,15052.0
2024-08-30 12:00:00,124.04,124.24,123.69,123.7,13211.0,120.8688,121.0637,120.5278,120.5375,13211.0
2024-08-30 12:30:00,123.73,124.01,123.46,124.01,5713.0,120.5668,120.8396,120.3037,120.8396,5713.0
2024-08-30 13:00:00,124.01,124.16,123.92,124.02,5527.0,120.8396,120.9858,120.7519,120.8493,5527.0
2024-08-30 13:30:00,124.06,124.21,123.98,124.17,8224.0,120.8883,121.0345,120.8104,120.9955,8224.0
2024-08-30 14:00:00,124.22,124.38,124.16,124.33,9561.0,121.0442,121.2001,120.9858,121.1514,9561.0
2024-08-30 14:30:00,124.26,124.43,124.21,124.29,8902.0,121.0832,121.2489,121.0345,121.1124,8902.0
2024-08-30 15:00:00,124.32,124.66,124.3,124.66,28169.0,121.1417,121.473,121.1222,121.473,28169.0
2024-08-30 15:30:00,124.67,125.24,124.55,125.15,134687.0,121.4827,122.0382,121.3658,121.9505,134687.0
2024-09-03 09:30:00,124.92,125.74,124.87,125.6,23494.0,121.7263,122.5254,121.6776,122.389,23494.0
2024-09-03 10:00:00,125.6,125.69,125.26,125.51,25526.0,122.389,122.4767,122.0576,122.3013,25526.0
2024-09-03 10:30:00,125.51,126.53,125.51,126.45,23773.0,122.3013,123.2952,122.3013,123.2172,23773.0
2024-09-03 11:00:00,126.49,126.69,126.45,126.55,26477.0,123.2562,123.4511,123.2172,123.3147,26477.0
2024-09-03 11:30:00,126.64,127.0,126.64,126.94,23937.0,123.4024,123.7532,123.4024,123.6947,23937.0
2024-09-03 12:00:00,126.84,127.23,126.84,127.09,22848.0,123.5973,123.9773,123.5973,123.8409,22848.0
2024-09-03 12:30:00,127.09,127.1,126.59,126.65,8570.0,123.8409,123.8506,123.3536,123.4121,8570.0
2024-09-03 13:00:00,126.71,127.1,126.63,127.0,8684.0,123.4706,123.8506,123.3926,123.7532,8684.0
2024-09-03 13:30:00,127.04,127.09,126.88,126.88,6383.0,123.7921,123.8409,123.6362,123.6362,6383.0
2024-09-03 14:00:00,126.85,127.1,126.78,127.1,18405.0,123.607,123.8506,123.5388,123.8506,18405.0
2024-09-03 14:30:00,127.06,127.13,126.85,126.89,10806.0,123.8116,123.8798,123.607,123.646,10806.0
2024-09-03 15:00:00,126.92,126.92,126.53,126.56,20670.0,123.6752,123.6752,123.2952,123.3244,20670.0
2024-09-03 15:30:00,126.59,126.73,125.92,126.55,126899.0,123.3536,123.4901,122.7008,123.3147,126899.0
2024-09-04 09:30:00,126.65,127.15,125.93,127.1,53898.0,123.4121,123.8993,122.7105,123.8506,53898.0
2024-09-04 10:00:00,127.02,127.11,126.24,126.96,54286.0,123.7726,123.8603,123.0126,123.7142,54286.0
2024-09-04 10:30:00,126.96,126.96,126.24,126.38,45389.0,123.7142,123.7142,123.0126,123.149,45389.0
2024-09-04 11:00:00,126.39,126.46,126.14,126.15,31413.0,123.1588,123.227,122.9151,122.9249,31413.0
2024-09-04 11:30:00,126.15,126.52,126.07,126.19,22129.0,122.9249,123.2854,122.8469,122.9639,22129.0
2024-09-04 12:00:00,126.13,126.13,125.32,125.66,20445.0,122.9054,122.9054,122.1161,122.4474,20445.0
2024-09-04 12:30:00,125.52,125.72,125.22,125.23,12661.0,122.311,122.5059,122.0187,122.0284,12661.0
2024-09-04 13:00:00,125.28,125.37,124.97,125.02,12906.0,122.0771,122.1648,121.7751,121.8238,12906.0
2024-09-04 13:30:00,124.9,125.11,124.83,125.11,15712.0,121.7068,121.9115,121.6386,121.9115,15712.0
2024-09-04 14:00:00,125.11,125.15,124.78,124.89,20487.0,121.9115,121.9505,121.5899,121.6971,20487.0
2024-09-04 14:30:00,124.89,124.98,124.69,124.9,9998.0,121.6971,121.7848,121.5022,121.7068,9998.0
2024-09-04 15:00:00,124.88,125.04,124.65,124.84,35223.0,121.6874,121.8433,121.4632,121.6484,35223.0
2024-09-04 15:30:00,124.85,125.6,124.72,125.37,123780.0,121.6581,122.389,121.5314,122.1648,123780.0
2024-09-05 09:30:00,126.42,126.56,125.3,125.35,27496.0,123.188,123.3244,122.0966,122.1453,27496.0
2024-09-05 10:00:00,125.29,125.64,125.02,125.53,24697.0,122.0869,122.4279,121.8238,122.3207,24697.0
2024-09-05 10:30:00,125.6,125.75,124.52,124.64,20445.0,122.389,122.5351,121.3366,121.4535,20445.0
2024-09-05 11:00:00,124.59,124.61,123.9,124.01,84202.0,121.4048,121.4243,120.7324,120.8396,84202.0
2024-09-05 11:30:00,123.93,124.26,123.47,123.79,71231.0,120.7616,121.0832,120.3134,120.6252,71231.0
2024-09-05 12:00:00,123.71,123.87,123.46,123.71,27593.0,120.5473,120.7032,120.3037,120.5473,27593.0
2024-09-05 12:30:00,123.66,123.87,123.19,123.81,37498.0,120.4985,120.7032,120.0406,120.6447,37498.0
2024-09-05 13:00:00,123.8,124.03,123.64,123.8,18022.0,120.635,120.8591,120.4791,120.635,18022.0
2024-09-05 13:30:00,123.83,124.34,123.76,124.08,23131.0,120.6642,121.1612,120.596,120.9078,23131.0
2024-09-05 14:00:00,124.13,124.21,123.88,123.93,46693.0,120.9565,121.0345,120.7129,120.7616,46693.0
2024-09-05 14:30:00,123.94,124.33,123.9,124.2,62424.0,120.7714,121.1514,120.7324,121.0247,62424.0
2024-09-05 15:00:00,124.2,124.32,123.74,123.98,43333.0,121.0247,121.1417,120.5765,120.8104,43333.0
2024-09-05 15:30:00,124.03,124.24,123.85,124.13,160153.0,120.8591,121.0637,120.6837,120.9565,160153.0
2024-09-06 09:30:00,124.35,124.43,121.07,121.38,71423.0,121.1709,121.2489,117.9748,118.2768,71423.0
2024-09-06 10:00:00,121.32,121.8,121.08,121.43,87594.0,118.2184,118.6861,117.9845,118.3256,87594.0
2024-09-06 10:30:00,121.46,121.6,120.74,120.96,87192.0,118.3548,118.4912,117.6532,117.8676,87192.0
2024-09-06 11:00:00,120.96,121.83,120.92,121.22,196428.0,117.8676,118.7153,117.8286,118.1209,196428.0
2024-09-06 11:30:00,121.24,121.79,121.24,121.71,234866.0,118.1404,118.6764,118.1404,118.5984,234866.0
2024-09-06 12:00:00,121.71,122.1,121.3,122.1,105780.0,118.5984,118.9784,118.1989,118.9784,105780.0
2024-09-06 12:30:00,122.11,122.32,121.5,121.57,55494.0,118.9882,119.1928,118.3938,118.462,55494.0
2024-09-06 13:00:00,121.61,121.71,121.05,121.41,206667.0,118.501,118.5984,117.9553,118.3061,206667.0
2024-09-06 13:30:00,121.32,121.66,121.12,121.53,110744.0,118.2184,118.5497,118.0235,118.423,110744.0
2024-09-06 14:00:00,121.52,121.58,121.14,121.24,35636.0,118.4133,118.4717,118.043,118.1404,35636.0
2024-09-06 14:30:00,121.26,121.79,121.13,121.5,157645.0,118.1599,118.6764,118.0332,118.3938,157645.0
2024-09-06 15:00:00,121.51,121.9,121.49,121.62,72369.0,118.4035,118.7835,118.384,118.5107,72369.0
2024-09-06 15:30:00,121.63,122.21,121.14,122.16,329357.0,118.5204,119.0856,118.043,119.0369,329357.0
2024-09-09 09:30:00,121.99,122.34,121.38,122.16,119475.0,118.8712,119.2123,118.2768,119.0369,119475.0
2024-09-09 10:00:00,122.2,122.45,121.94,121.98,31143.0,119.0759,119.3195,118.8225,118.8615,31143.0
2024-09-09 10:30:00,122.03,122.54,121.98,122.44,23270.0,118.9102,119.4072,118.8615,119.3097,23270.0
2024-09-09 11:00:00,122.35,122.4,121.85,122.13,67188.0,119.222,119.2708,118.7348,119.0077,67188.0
2024-09-09 11:30:00,122.16,122.16,121.7,121.88,177096.0,119.0369,119.0369,118.5887,118.7641,177096.0
2024-09-09 12:00:00,121.88,122.77,121.86,122.47,72656.0,118.7641,119.6313,118.7446,119.339,72656.0
2024-09-09 12:30:00,122.47,122.61,122.1,122.12,162724.0,119.339,119.4754,118.9784,118.9979,162724.0
2024-09-09 13:00:00,122.09,122.51,121.91,122.29,118238.0,118.9687,119.378,118.7933,119.1636,118238.0
2024-09-09 13:30:00,122.29,122.85,122.05,122.25,159153.0,119.1636,119.7093,118.9297,119.1246,159153.0
2024-09-09 14:00:00,122.29,122.29,121.85,122.12,50302.0,119.1636,119.1636,118.7348,118.9979,50302.0
2024-09-09 14:30:00,122.12,122.15,121.62,121.75,70993.0,118.9979,119.0272,118.5107,118.6374,70993.0
2024-09-09 15:00:00,121.74,122.03,121.65,121.88,97064.0,118.6276,118.9102,118.5399,118.7641,97064.0
2024-09-09 15:30:00,121.89,121.89,121.08,121.36,360720.0,118.7738,118.7738,117.9845,118.2574,360720.0
2024-09-10 09:30:00,121.93,122.5,121.63,121.87,75648.0,118.8128,119.3682,118.5204,118.7543,75648.0
2024-09-10 10:00:00,121.85,122.33,121.73,121.85,77072.0,118.7348,119.2026,118.6179,118.7348,77072.0
2024-09-10 10:30:00,121.78,122.75,121.74,122.35,121741.0,118.6666,119.6118,118.6276,119.222,121741.0
2024-09-10 11:00:00,122.34,122.35,122.09,122.18,64774.0,119.2123,119.222,118.9687,119.0564,64774.0
2024-09-10 11:30:00,122.16,122.5,122.04,122.38,109780.0,119.0369,119.3682,118.92,119.2513,109780.0
2024-09-10 12:00:00,122.34,122.64,122.3,122.38,31205.0,119.2123,119.5046,119.1733,119.2513,31205.0
2024-09-10 12:30:00,122.46,122.62,122.08,122.4,133704.0,119.3292,119.4851,118.9589,119.2708,133704.0
2024-09-10 13:00:00,122.4,122.75,122.31,122.68,53812.0,119.2708,119.6118,119.1831,119.5436,53812.0
2024-09-10 13:30:00,122.71,122.78,122.58,122.66,35153.0,119.5728,119.641,119.4462,119.5241,35153.0
2024-09-10 14:00:00,122.63,122.87,122.43,122.85,116138.0,119.4949,119.7287,119.3,119.7093,116138.0
2024-09-10 14:30:00,122.89,123.18,122.85,123.02,90713.0,119.7482,120.0308,119.7093,119.8749,90713.0
2024-09-10 15:00:00,123.01,123.03,122.77,122.78,150101.0,119.8652,119.8847,119.6313,119.641,150101.0
2024-09-10 15:30:00,122.8,123.4,122.56,123.16,155816.0,119.6605,120.2452,119.4267,120.0113,155816.0
2024-09-11 09:30:00,121.6,122.21,121.36,121.74,78456.0,118.4912,119.0856,118.2574,118.6276,78456.0
2024-09-11 10:00:00,121.67,121.98,121.33,121.47,38154.0,118.5594,118.8615,118.2281,118.3645,38154.0
2024-09-11 10:30:00,121.48,121.85,121.37,121.84,20633.0,118.3743,118.7348,118.2671,118.7251,20633.0
2024-09-11 11:00:00,121.8,122.49,121.71,122.49,113561.0,118.6861,119.3585,118.5984,119.3585,113561.0
2024-09-11 11:30:00,122.49,122.9,122.27,122.35,65582.0,119.3585,119.758,119.1441,119.222,65582.0
2024-09-11 12:00:00,122.39,122.4,122.03,122.2,59817.0,119.261,119.2708,118.9102,119.0759,59817.0
2024-09-11 12:30:00,122.13,122.48,121.99,122.21,97147.0,119.0077,119.3487,118.8712,119.0856,97147.0
2024-09-11 13:00:00,122.21,122.44,122.16,122.19,120815.0,119.0856,119.3097,119.0369,119.0661,120815.0
2024-09-11 13:30:00,122.23,122.66,122.22,122.43,50419.0,119.1051,119.5241,119.0954,119.3,50419.0
2024-09-11 14:00:00,122.43,122.58,122.26,122.38,33956.0,119.3,119.4462,119.1343,119.2513,33956.0
2024-09-11 14:30:00,122.38,122.73,122.31,122.56,71739.0,119.2513,119.5923,119.1831,119.4267,71739.0
2024-09-11 15:00:00,122.52,122.71,122.4,122.62,42131.0,119.3877,119.5728,119.2708,119.4851,42131.0
2024-09-11 15:30:00,122.63,122.77,122.33,122.49,297293.0,119.4949,119.6313,119.2026,119.3585,297293.0
2024-09-12 09:30:00,122.51,123.34,122.2,123.07,41321.0,119.378,120.1867,119.0759,119.9236,41321.0
2024-09-12 10:00:00,122.99,123.19,122.5,122.63,39825.0,119.8457,120.0406,119.3682,119.4949,39825.0
2024-09-12 10:30:00,122.69,122.72,122.3,122.31,18431.0,119.5533,119.5826,119.1733,119.1831,18431.0
2024-09-12 11:00:00,122.26,122.67,122.26,122.46,19080.0,119.1343,119.5339,119.1343,119.3292,19080.0
2024-09-12 11:30:00,122.51,122.74,122.38,122.43,15654.0,119.378,119.6021,119.2513,119.3,15654.0
2024-09-12 12:00:00,122.38,122.68,122.22,122.46,118473.0,119.2513,119.5436,119.0954,119.3292,118473.0
2024-09-12 12:30:00,122.5,122.75,122.49,122.72,31699.0,119.3682,119.6118,119.3585,119.5826,31699.0
2024-09-12 13:00:00,122.67,123.32,122.48,122.98,73209.0,119.5339,120.1672,119.3487,119.8359,73209.0
2024-09-12 13:30:00,123.0,123.47,122.97,123.29,66312.0,119.8554,120.3134,119.8262,120.138,66312.0
2024-09-12 14:00:00,123.29,123.4,123.18,123.31,34435.0,120.138,120.2452,120.0308,120.1575,34435.0
2024-09-12 14:30:00,123.34,123.35,122.85,122.94,39797.0,120.1867,120.1965,119.7093,119.797,39797.0
2024-09-12 15:00:00,122.94,123.09,122.73,122.94,48251.0,119.797,119.9431,119.5923,119.797,48251.0
2024-09-12 15:30:00,122.92,123.21,122.87,123.03,148257.0,119.7775,120.0601,119.7287,119.8847,148257.0
2024-09-13 09:30:00,123.63,124.19,123.63,124.07,27382.0,120.4693,121.015,120.4693,120.8981,27382.0
2024-09-13 10:00:00,124.15,124.64,123.92,124.55,16979.0,120.976,121.4535,120.7519,121.3658,16979.0
2024-09-13 10:30:00,124.61,124.61,123.61,123.64,20452.0,121.4243,121.4243,120.4498,120.4791,20452.0
2024-09-13 11:00:00,123.62,124.21,123.53,124.19,20896.0,120.4596,121.0345,120.3719,121.015,20896.0
2024-09-13 11:30:00,124.23,124.79,124.2,124.78,9064.0,121.054,121.5997,121.0247,121.5899,9064.0
2024-09-13 12:00:00,124.75,125.07,124.75,124.87,16010.0,121.5607,121.8725,121.5607,121.6776,16010.0
2024-09-13 12:30:00,124.88,125.3,124.77,125.11,98793.0,121.6874,122.0966,121.5802,121.9115,98793.0
2024-09-13 13:00:00,125.1,125.2,124.94,125.03,103326.0,121.9017,121.9992,121.7458,121.8335,103326.0
2024-09-13 13:30:00,125.04,125.45,124.96,125.25,25066.0,121.8433,122.2428,121.7653,122.0479,25066.0
2024-09-13 14:00:00,125.26,125.71,125.03,125.57,39659.0,122.0576,122.4961,121.8335,122.3597,39659.0
2024-09-13 14:30:00,125.58,125.72,125.29,125.47,103604.0,122.3695,122.5059,122.0869,122.2623,103604.0
2024-09-13 15:00:00,125.38,125.49,125.27,125.46,28044.0,122.1746,122.2818,122.0674,122.2525,28044.0
2024-09-13 15:30:00,125.45,125.68,125.38,125.6,192984.0,122.2428,122.4669,122.1746,122.389,192984.0
2024-09-16 09:30:00,126.42,126.49,125.0,125.55,32096.0,123.188,123.2562,121.8043,122.3402,32096.0
2024-09-16 10:00:00,125.55,126.42,125.54,125.89,31284.0,122.3402,123.188,122.3305,122.6715,31284.0
2024-09-16 10:30:00,125.89,126.03,125.74,125.91,29027.0,122.6715,122.808,122.5254,122.691,29027.0
2024-09-16 11:00:00,125.99,125.99,125.42,125.46,26897.0,122.769,122.769,122.2136,122.2525,26897.0
2024-09-16 11:30:00,125.46,125.49,125.12,125.13,52876.0,122.2525,122.2818,121.9212,121.931,52876.0
2024-09-16 12:00:00,125.12,125.28,124.66,124.71,151482.0,121.9212,122.0771,121.473,121.5217,151482.0
2024-09-16 12:30:00,124.69,124.91,124.29,124.67,156820.0,121.5022,121.7166,121.1124,121.4827,156820.0
2024-09-16 13:00:00,124.68,125.17,124.68,125.08,29169.0,121.4925,121.9699,121.4925,121.8822,29169.0
2024-09-16 13:30:00,125.08,125.15,124.69,125.15,186084.0,121.8822,121.9505,121.5022,121.9505,186084.0
2024-09-16 14:00:00,125.12,125.23,124.83,125.1,159224.0,121.9212,122.0284,121.6386,121.9017,159224.0
2024-09-16 14:30:00,125.13,125.18,124.92,125.14,166203.0,121.931,121.9797,121.7263,121.9407,166203.0
2024-09-16 15:00:00,125.14,125.45,125.09,125.15,144897.0,121.9407,122.2428,121.892,121.9505,144897.0
2024-09-16 15:30:00,125.12,125.52,124.9,124.92,263887.0,121.9212,122.311,121.7068,121.7263,263887.0
2024-09-17 09:30:00,124.79,124.91,124.02,124.28,22149.0,121.5997,121.7166,120.8493,121.1027,22149.0
2024-09-17 10:00:00,124.21,125.12,124.13,125.08,48068.0,121.0345,121.9212,120.9565,121.8822,48068.0
2024-09-17 10:30:00,125.02,125.07,124.04,124.2,59719.0,121.8238,121.8725,120.8688,121.0247,59719.0
2024-09-17 11:00:00,124.17,124.64,124.13,124.42,63218.0,120.9955,121.4535,120.9565,121.2391,63218.0
2024-09-17 11:30:00,124.46,124.56,124.21,124.33,36741.0,121.2781,121.3755,121.0345,121.1514,36741.0
2024-09-17 12:00:00,124.33,124.71,124.18,124.7,81064.0,121.1514,121.5217,121.0053,121.512,81064.0
2024-09-17 12:30:00,124.64,124.65,124.22,124.32,24280.0,121.4535,121.4632,121.0442,121.1417,24280.0
2024-09-17 13:00:00,124.32,124.55,124.28,124.5,23925.0,121.1417,121.3658,121.1027,121.3171,23925.0
2024-09-17 13:30:00,124.51,124.57,124.3,124.45,22318.0,121.3268,121.3853,121.1222,121.2684,22318.0
2024-09-17 14:00:00,124.48,124.5,124.24,124.43,41243.0,121.2976,121.3171,121.0637,121.2489,41243.0
2024-09-17 14:30:00,124.39,124.5,124.07,124.09,34080.0,121.2099,121.3171,120.8981,120.9176,34080.0
2024-09-17 15:00:00,124.07,124.12,123.4,123.74,47022.0,120.8981,120.9468,120.2452,120.5765,47022.0
2024-09-17 15:30:00,123.72,124.26,123.58,124.01,187354.0,120.557,121.0832,120.4206,120.8396,187354.0
2024-09-18 09:30:00,124.1,124.83,123.7,124.64,49768.0,120.9273,121.6386,120.5375,121.4535,49768.0
2024-09-18 10:00:00,124.64,124.98,124.56,124.97,60069.0,121.4535,121.7848,121.3755,121.7751,60069.0
2024-09-18 10:30:00,124.94,124.94,124.58,124.7,36860.0,121.7458,121.7458,121.395,121.512,36860.0
2024-09-18 11:00:00,124.67,124.96,124.66,124.87,19072.0,121.4827,121.7653,121.473,121.6776,19072.0
2024-09-18 11:30:00,124.87,125.2,124.83,124.87,32412.0,121.6776,121.9992,121.6386,121.6776,32412.0
2024-09-18 12:00:00,124.87,125.2,124.76,125.19,28728.0,121.6776,121.9992,121.5704,121.9894,28728.0
2024-09-18 12:30:00,125.16,125.18,124.55,124.57,80358.0,121.9602,121.9797,121.3658,121.3853,80358.0
2024-09-18 13:00:00,124.57,124.57,124.17,124.36,128490.0,121.3853,121.3853,120.9955,121.1807,128490.0
2024-09-18 13:30:00,124.31,124.57,124.13,124.45,75369.0,121.1319,121.3853,120.9565,121.2684,75369.0
2024-09-18 14:00:00,124.42,126.41,124.41,124.72,78546.0,121.2391,123.1782,121.2294,121.5314,78546.0
2024-09-18 14:30:00,124.7,125.43,124.69,125.0,123101.0,121.512,122.2233,121.5022,121.8043,123101.0
2024-09-18 15:00:00,124.89,126.23,124.69,126.0,154856.0,121.6971,123.0028,121.5022,122.7787,154856.0
2024-09-18 15:30:00,125.97,126.01,124.5,125.25,303240.0,122.7495,122.7885,121.3171,122.0479,303240.0
2024-09-19 09:30:00,125.9,126.27,124.84,126.16,72982.0,122.6813,123.0418,121.6484,122.9346,72982.0
2024-09-19 10:00:00,126.1,126.37,125.42,125.8,101328.0,122.8762,123.1393,122.2136,122.5838,101328.0
2024-09-19 10:30:00,126.02,126.55,126.01,126.29,55619.0,122.7982,123.3147,122.7885,123.0613,55619.0
2024-09-19 11:00:00,126.3,126.46,126.1,126.46,52364.0,123.0711,123.227,122.8762,123.227,52364.0
2024-09-19 11:30:00,126.42,126.73,126.27,126.32,49222.0,123.188,123.4901,123.0418,123.0905,49222.0
2024-09-19 12:00:00,126.34,126.47,126.11,126.22,20811.0,123.11,123.2367,122.8859,122.9931,20811.0
2024-09-19 12:30:00,126.22,126.68,126.22,126.42,27611.0,122.9931,123.4413,122.9931,123.188,27611.0
2024-09-19 13:00:00,126.39,126.63,126.34,126.48,24294.0,123.1588,123.3926,123.11,123.2465,24294.0
2024-09-19 13:30:00,126.51,126.7,126.45,126.58,23071.0,123.2757,123.4608,123.2172,123.3439,23071.0
2024-09-19 14:00:00,126.5,126.89,126.47,126.84,63163.0,123.2659,123.646,123.2367,123.5973,63163.0
2024-09-19 14:30:00,126.87,127.06,126.78,126.92,50139.0,123.6265,123.8116,123.5388,123.6752,50139.0
2024-09-19 15:00:00,126.91,127.38,126.8,127.08,61050.0,123.6655,124.1234,123.5583,123.8311,61050.0
2024-09-19 15:30:00,127.04,127.14,126.59,126.66,188160.0,123.7921,123.8896,123.3536,123.4219,188160.0
2024-09-20 09:30:00,125.99,126.27,125.51,126.12,134562.0,122.769,123.0418,122.3013,122.8957,134562.0
2024-09-20 10:00:00,126.04,126.05,125.41,125.48,10920.0,122.8177,122.8274,122.2038,122.272,10920.0
2024-09-20 10:30:00,125.42,125.42,124.92,125.24,24304.0,122.2136,122.2136,121.7263,122.0382,24304.0
2024-09-20 11:00:00,125.21,125.27,124.93,125.18,19902.0,122.0089,122.0674,121.7361,121.9797,19902.0
2024-09-20 11:30:00,125.19,125.43,125.0,125.02,15752.0,121.9894,122.2233,121.8043,121.8238,15752.0
2024-09-20 12:00:00,124.96,124.98,124.62,124.74,14945.0,121.7653,121.7848,121.434,121.5509,14945.0
2024-09-20 12:30:00,124.75,124.98,124.73,124.87,19032.0,121.5607,121.7848,121.5412,121.6776,19032.0
2024-09-20 13:00:00,124.92,125.15,124.81,125.14,21835.0,121.7263,121.9505,121.6191,121.9407,21835.0
2024-09-20 13:30:00,125.13,125.34,125.12,125.34,20451.0,121.931,122.1356,121.9212,122.1356,20451.0
2024-09-20 14:00:00,125.31,125.31,124.87,124.91,40159.0,122.1064,122.1064,121.6776,121.7166,40159.0
2024-09-20 14:30:00,124.86,125.26,124.67,125.23,33002.0,121.6679,122.0576,121.4827,122.0284,33002.0
2024-09-20 15:00:00,125.22,125.54,125.16,125.21,31437.0,122.0187,122.3305,121.9602,122.0089,31437.0
2024-09-20 15:30:00,125.17,125.28,124.7,125.23,173147.0,121.9699,122.0771,121.512,122.0284,173147.0
2024-09-23 09:30:00,126.31,127.28,126.11,126.4,46997.0,123.0808,124.026,122.8859,123.1685,46997.0
2024-09-23 10:00:00,126.39,126.45,125.98,126.03,26516.0,123.1588,123.2172,122.7592,122.808,26516.0
2024-09-23 10:30:00,126.03,126.37,125.96,126.36,24013.0,122.808,123.1393,122.7397,123.1295,24013.0
2024-09-23 11:00:00,126.36,126.87,126.32,126.79,33296.0,123.1295,123.6265,123.0905,123.5485,33296.0
2024-09-23 11:30:00,126.73,126.95,126.46,126.55,30165.0,123.4901,123.7044,123.227,123.3147,30165.0
2024-09-23 12:00:00,126.55,126.62,126.32,126.32,21362.0,123.3147,123.3829,123.0905,123.0905,21362.0
2024-09-23 12:30:00,126.37,126.37,126.06,126.06,16618.0,123.1393,123.1393,122.8372,122.8372,16618.0
2024-09-23 13:00:00,126.09,126.14,125.91,126.13,23697.0,122.8664,122.9151,122.691,122.9054,23697.0
2024-09-23 13:30:00,126.06,126.14,125.97,126.03,24303.0,122.8372,122.9151,122.7495,122.808,24303.0
2024-09-23 14:00:00,126.01,126.03,125.86,126.03,18978.0,122.7885,122.808,122.6423,122.808,18978.0
2024-09-23 14:30:00,126.01,126.24,125.91,126.17,12711.0,122.7885,123.0126,122.691,122.9444,12711.0
2024-09-23 15:00:00,126.24,126.45,126.14,126.41,13572.0,123.0126,123.2172,122.9151,123.1782,13572.0
2024-09-23 15:30:00,126.42,126.91,126.28,126.88,128580.0,123.188,123.6655,123.0516,123.6362,128580.0
2024-09-24 09:30:00,126.21,127.22,125.69,127.2,43368.0,122.9834,123.9675,122.4767,123.948,43368.0
2024-09-24 10:00:00,127.2,127.42,126.73,127.42,12782.0,123.948,124.1624,123.4901,124.1624,12782.0
2024-09-24 10:30:00,127.42,127.69,127.37,127.5,8484.0,124.1624,124.4255,124.1137,124.2404,8484.0
2024-09-24 11:00:00,127.45,127.45,126.88,127.0,11812.0,124.1917,124.1917,123.6362,123.7532,11812.0
2024-09-24 11:30:00,127.04,127.14,126.61,126.81,22360.0,123.7921,123.8896,123.3731,123.568,22360.0
2024-09-24 12:00:00,126.78,127.09,126.66,127.09,12071.0,123.5388,123.8409,123.4219,123.8409,12071.0
2024-09-24 12:30:00,127.04,127.12,126.97,127.01,12656.0,123.7921,123.8701,123.7239,123.7629,12656.0
2024-09-24 13:00:00,126.97,127.11,126.88,126.97,10591.0,123.7239,123.8603,123.6362,123.7239,10591.0
2024-09-24 13:30:00,126.94,127.17,126.93,126.96,8950.0,123.6947,123.9188,123.6849,123.7142,8950.0
2024-09-24 14:00:00,126.95,127.02,126.73,126.89,26265.0,123.7044,123.7726,123.4901,123.646,26265.0
2024-09-24 14:30:00,126.83,127.09,126.79,126.84,16619.0,123.5875,123.8409,123.5485,123.5973,16619.0
2024-09-24 15:00:00,126.8,126.97,126.71,126.88,29913.0,123.5583,123.7239,123.4706,123.6362,29913.0
2024-09-24 15:30:00,126.91,126.95,126.48,126.52,118390.0,123.6655,123.7044,123.2465,123.2854,118390.0
2024-09-25 09:30:00,126.87,127.29,126.63,127.12,15900.0,123.6265,124.0357,123.3926,123.8701,15900.0
2024-09-25 10:00:00,127.17,127.17,126.67,126.82,15864.0,123.9188,123.9188,123.4316,123.5778,15864.0
2024-09-25 10:30:00,126.73,126.82,126.52,126.82,11523.0,123.4901,123.5778,123.2854,123.5778,11523.0
2024-09-25 11:00:00,126.79,126.92,126.66,126.86,15524.0,123.5485,123.6752,123.4219,123.6167,15524.0
2024-09-25 11:30:00,126.86,127.01,126.77,126.98,19951.0,123.6167,123.7629,123.529,123.7337,19951.0
2024-09-25 12:00:00,126.96,127.01,126.73,126.83,16298.0,123.7142,123.7629,123.4901,123.5875,16298.0
2024-09-25 12:30:00,126.79,126.85,126.6,126.74,23727.0,123.5485,123.607,123.3634,123.4998,23727.0
2024-09-25 13:00:00,126.74,126.74,126.51,126.52,9356.0,123.4998,123.4998,123.2757,123.2854,9356.0
2024-09-25 13:30:00,126.51,126.51,126.12,126.34,24704.0,123.2757,123.2757,122.8957,123.11,24704.0
2024-09-25 14:00:00,126.32,126.33,126.09,126.15,20316.0,123.0905,123.1003,122.8664,122.9249,20316.0
2024-09-25 14:30:00,126.2,126.31,126.03,126.14,21162.0,122.9736,123.0808,122.808,122.9151,21162.0
2024-09-25 15:00:00,126.1,126.14,125.72,125.97,29165.0,122.8762,122.9151,122.5059,122.7495,29165.0
2024-09-25 15:30:00,125.98,126.31,125.81,126.15,136099.0,122.7592,123.0808,122.5936,122.9249,136099.0
2024-09-26 09:30:00,126.08,126.51,125.23,126.08,26051.0,122.8567,123.2757,122.0284,122.8567,26051.0
2024-09-26 10:00:00,126.17,126.21,125.45,125.48,57669.0,122.9444,122.9834,122.2428,122.272,57669.0
2024-09-26 10:30:00,125.49,126.29,125.49,126.23,22702.0,122.2818,123.0613,122.2818,123.0028,22702.0
2024-09-26 11:00:00,126.13,126.31,125.65,125.65,11685.0,122.9054,123.0808,122.4377,122.4377,11685.0
2024-09-26 11:30:00,125.56,125.6,125.17,125.24,35283.0,122.35,122.389,121.9699,122.0382,35283.0
2024-09-26 12:00:00,125.21,125.27,124.84,124.84,24681.0,122.0089,122.0674,121.6484,121.6484,24681.0
2024-09-26 12:30:00,124.76,125.01,124.71,124.79,10992.0,121.5704,121.814,121.5217,121.5997,10992.0
2024-09-26 13:00:00,124.81,125.1,124.8,125.04,20319.0,121.6191,121.9017,121.6094,121.8433,20319.0
2024-09-26 13:30:00,125.03,125.23,124.98,125.15,16913.0,121.8335,122.0284,121.7848,121.9505,16913.0
2024-09-26 14:00:00,125.18,125.37,125.14,125.28,19192.0,121.9797,122.1648,121.9407,122.0771,19192.0
2024-09-26 14:30:00,125.27,125.27,124.65,124.71,23803.0,122.0674,122.0674,121.4632,121.5217,23803.0
2024-09-26 15:00:00,124.76,124.77,124.38,124.54,30949.0,121.5704,121.5802,121.2001,121.3561,30949.0
2024-09-26 15:30:00,124.54,124.54,124.18,124.29,124189.0,121.3561,121.3561,121.0053,121.1124,124189.0
2024-09-27 09:30:00,125.31,125.51,124.11,124.25,12836.0,122.1064,122.3013,120.937,121.0735,12836.0
2024-09-27 10:00:00,124.36,124.59,123.86,124.12,15592.0,121.1807,121.4048,120.6934,120.9468,15592.0
2024-09-27 10:30:00,124.2,124.58,124.03,124.03,16964.0,121.0247,121.395,120.8591,120.8591,16964.0
2024-09-27 11:00:00,123.99,124.14,123.81,123.81,12804.0,120.8201,120.9663,120.6447,120.6447,12804.0
2024-09-27 11:30:00,123.89,124.21,123.58,123.82,16874.0,120.7227,121.0345,120.4206,120.6545,16874.0
2024-09-27 12:00:00,123.79,124.0,123.77,123.85,14873.0,120.6252,120.8299,120.6057,120.6837,14873.0
2024-09-27 12:30:00,123.84,124.16,123.84,124.12,9028.0,120.6739,120.9858,120.6739,120.9468,9028.0
2024-09-27 13:00:00,124.12,124.37,124.01,124.32,13059.0,120.9468,121.1904,120.8396,121.1417,13059.0
2024-09-27 13:30:00,124.32,124.45,124.19,124.2,12069.0,121.1417,121.2684,121.015,121.0247,12069.0
2024-09-27 14:00:00,124.21,124.33,124.12,124.13,13132.0,121.0345,121.1514,120.9468,120.9565,13132.0
2024-09-27 14:30:00,124.2,124.2,123.85,124.12,14798.0,121.0247,121.0247,120.6837,120.9468,14798.0
2024-09-27 15:00:00,124.1,124.26,123.95,124.09,20656.0,120.9273,121.0832,120.7811,120.9176,20656.0
2024-09-27 15:30:00,124.08,124.12,123.66,123.68,86295.0,120.9078,120.9468,120.4985,120.518,86295.0
2024-09-30 09:30:00,122.23,123.17,121.9,123.02,33170.0,120.0982,121.0218,119.774,120.8744,33170.0
2024-09-30 10:00:00,123.0,123.59,122.99,123.48,18415.0,120.8548,121.4345,120.845,121.3264,18415.0
2024-09-30 10:30:00,123.5,123.68,123.35,123.54,17069.0,121.3461,121.5229,121.1987,121.3854,17069.0
2024-09-30 11:00:00,123.59,123.66,123.35,123.48,11994.0,121.4345,121.5033,121.1987,121.3264,11994.0
2024-09-30 11:30:00,123.5,123.91,123.45,123.83,13677.0,121.3461,121.7489,121.2969,121.6703,13677.0
2024-09-30 12:00:00,123.83,124.07,123.77,124.03,13549.0,121.6703,121.9061,121.6114,121.8668,13549.0
2024-09-30 12:30:00,123.95,124.08,123.77,123.92,5074.0,121.7882,121.9159,121.6114,121.7587,5074.0
2024-09-30 13:00:00,123.86,124.0,123.81,123.87,7474.0,121.6998,121.8373,121.6507,121.7096,7474.0
2024-09-30 13:30:00,123.85,123.97,123.81,123.82,6805.0,121.69,121.8079,121.6507,121.6605,6805.0
2024-09-30 14:00:00,123.79,123.79,122.88,123.05,11551.0,121.631,121.631,120.7369,120.9039,11551.0
2024-09-30 14:30:00,123.05,123.24,122.99,123.02,11305.0,120.9039,121.0906,120.845,120.8744,11305.0
2024-09-30 15:00:00,123.04,123.1,122.78,122.93,18351.0,120.8941,120.953,120.6386,120.786,18351.0
2024-09-30 15:30:00,122.92,123.89,122.87,123.51,129331.0,120.7762,121.7293,120.7271,121.3559,129331.0
2024-10-01 09:30:00,124.24,124.24,122.66,122.66,22363.0,122.0732,122.0732,120.5207,120.5207,22363.0
2024-10-01 10:00:00,122.7,122.8,121.74,122.55,27867.0,120.56,120.6583,119.6168,120.4126,27867.0
2024-10-01 10:30:00,122.5,122.66,121.97,122.1,30202.0,120.3635,120.5207,119.8427,119.9705,30202.0
2024-10-01 11:00:00,122.08,122.21,121.64,122.15,29732.0,119.9508,120.0786,119.5185,120.0196,29732.0
2024-10-01 11:30:00,122.14,122.37,121.99,122.29,31325.0,120.0098,120.2358,119.8624,120.1572,31325.0
2024-10-01 12:00:00,122.13,122.17,121.81,121.9,22555.0,120.0,120.0393,119.6855,119.774,22555.0
2024-10-01 12:30:00,121.87,121.96,121.63,121.83,21794.0,119.7445,119.8329,119.5087,119.7052,21794.0
2024-10-01 13:00:00,121.76,121.88,121.65,121.82,7805.0,119.6364,119.7543,119.5283,119.6954,7805.0
2024-10-01 13:30:00,121.83,122.25,121.81,122.25,12202.0,119.7052,120.1179,119.6855,120.1179,12202.0
2024-10-01 14:00:00,122.31,122.33,122.05,122.26,9578.0,120.1768,120.1965,119.9214,120.1277,9578.0
2024-10-01 14:30:00,122.23,123.02,122.22,122.94,14357.0,120.0982,120.8744,120.0884,120.7958,14357.0
2024-10-01 15:00:00,122.94,122.98,122.51,122.68,15528.0,120.7958,120.8351,120.3733,120.5404,15528.0
2024-10-01 15:30:00,122.71,122.79,122.44,122.57,86891.0,120.5698,120.6484,120.3046,120.4323,86891.0
2024-10-02 09:30:00,121.45,122.2,120.74,121.55,38957.0,119.3318,120.0687,118.6342,119.4301,38957.0
2024-10-02 10:00:00,121.49,121.57,121.01,121.21,18685.0,119.3711,119.4497,118.8995,119.096,18685.0
2024-10-02 10:30:00,121.2,121.86,121.13,121.75,89285.0,119.0862,119.7347,119.0174,119.6266,89285.0
2024-10-02 11:00:00,121.78,121.94,121.43,121.82,23803.0,119.6561,119.8133,119.3122,119.6954,23803.0
2024-10-02 11:30:00,121.88,122.06,121.7,121.92,10763.0,119.7543,119.9312,119.5775,119.7936,10763.0
2024-10-02 12:00:00,121.93,122.04,121.66,121.81,14823.0,119.8034,119.9115,119.5382,119.6855,14823.0
2024-10-02 12:30:00,121.78,121.89,121.72,121.83,25288.0,119.6561,119.7641,119.5971,119.7052,25288.0
2024-10-02 13:00:00,121.84,121.87,121.48,121.74,32075.0,119.715,119.7445,119.3613,119.6168,32075.0
2024-10-02 13:30:00,121.7,121.7,121.49,121.55,8920.0,119.5775,119.5775,119.3711,119.4301,8920.0
2024-10-02 14:00:00,121.53,121.67,121.27,121.67,14947.0,119.4104,119.548,119.155,119.548,14947.0
2024-10-02 14:30:00,121.65,121.65,121.32,121.55,15222.0,119.5283,119.5283,119.2041,119.4301,15222.0
2024-10-02 15:00:00,121.55,121.9,121.54,121.88,24459.0,119.4301,119.774,119.4202,119.7543,24459.0
2024-10-02 15:30:00,121.85,122.37,121.75,122.29,104271.0,119.7248,120.2358,119.6266,120.1572,104271.0
2024-10-03 09:30:00,122.33,122.74,121.33,121.59,11769.0,120.1965,120.5993,119.2139,119.4694,11769.0
2024-10-03 10:00:00,121.7,121.86,121.13,121.36,6509.0,119.5775,119.7347,119.0174,119.2434,6509.0
2024-10-03 10:30:00,121.29,121.34,120.93,120.93,9673.0,119.1746,119.2237,118.8209,118.8209,9673.0
2024-10-03 11:00:00,120.93,121.05,120.6,120.6,6842.0,118.8209,118.9388,118.4966,118.4966,6842.0
2024-10-03 11:30:00,120.51,120.67,120.43,120.51,21992.0,118.4082,118.5654,118.3296,118.4082,21992.0
2024-10-03 12:00:00,120.51,121.06,120.51,121.04,25025.0,118.4082,118.9486,118.4082,118.929,25025.0
2024-10-03 12:30:00,121.09,121.16,120.45,120.52,9685.0,118.9781,119.0469,118.3493,118.418,9685.0
2024-10-03 13:00:00,120.53,120.66,120.33,120.35,14493.0,118.4279,118.5556,118.2314,118.251,14493.0
2024-10-03 13:30:00,120.35,120.73,120.35,120.62,8859.0,118.251,118.6244,118.251,118.5163,8859.0
2024-10-03 14:00:00,120.61,120.74,120.55,120.7,15713.0,118.5065,118.6342,118.4475,118.5949,15713.0
2024-10-03 14:30:00,120.69,120.7,120.51,120.51,9044.0,118.5851,118.5949,118.4082,118.4082,9044.0
2024-10-03 15:00:00,120.48,120.71,120.43,120.71,13031.0,118.3787,118.6047,118.3296,118.6047,13031.0
2024-10-03 15:30:00,120.69,120.89,120.6,120.77,47746.0,118.5851,118.7816,118.4966,118.6637,47746.0
2024-10-04 09:30:00,120.18,121.27,119.89,120.02,26920.0,118.084,119.155,117.799,117.9268,26920.0
2024-10-04 10:00:00,120.05,120.32,119.65,119.74,41435.0,117.9562,118.2215,117.5632,117.6516,41435.0
2024-10-04 10:30:00,119.79,120.09,119.31,120.09,26674.0,117.7008,117.9955,117.2291,117.9955,26674.0
2024-10-04 11:00:00,120.25,120.36,119.93,120.13,22569.0,118.1527,118.2608,117.8383,118.0348,22569.0
2024-10-04 11:30:00,120.22,120.43,120.17,120.32,18413.0,118.1233,118.3296,118.0741,118.2215,18413.0
2024-10-04 12:00:00,120.42,120.76,120.32,120.36,9710.0,118.3198,118.6539,118.2215,118.2608,9710.0
2024-10-04 12:30:00,120.36,120.78,120.36,120.69,8385.0,118.2608,118.6735,118.2608,118.5851,8385.0
2024-10-04 13:00:00,120.75,120.83,120.72,120.72,5853.0,118.644,118.7226,118.6145,118.6145,5853.0
2024-10-04 13:30:00,120.77,120.87,120.62,120.62,11386.0,118.6637,118.7619,118.5163,118.5163,11386.0
2024-10-04 14:00:00,120.64,120.87,120.49,120.87,11366.0,118.5359,118.7619,118.3886,118.7619,11366.0
2024-10-04 14:30:00,120.82,121.05,120.78,120.83,15705.0,118.7128,118.9388,118.6735,118.7226,15705.0
2024-10-04 15:00:00,120.8,121.03,120.75,120.98,14670.0,118.6932,118.9191,118.644,118.87,14670.0
2024-10-04 15:30:00,120.95,121.03,120.79,120.81,56085.0,118.8405,118.9191,118.6833,118.703,56085.0
2024-10-07 09:30:00,120.1,120.1,119.17,119.67,27135.0,118.0054,118.0054,117.0916,117.5829,27135.0
2024-10-07 10:00:00,119.66,120.02,119.53,119.73,18878.0,117.573,117.9268,117.4453,117.6418,18878.0
2024-10-07 10:30:00,119.76,119.82,119.36,119.53,9729.0,117.6713,117.7302,117.2783,117.4453,9729.0
2024-10-07 11:00:00,119.36,119.76,119.33,119.34,7410.0,117.2783,117.6713,117.2488,117.2586,7410.0
2024-10-07 11:30:00,119.31,119.41,119.2,119.21,4835.0,117.2291,117.3274,117.1211,117.1309,4835.0
2024-10-07 12:00:00,119.2,119.43,119.05,119.41,5349.0,117.1211,117.347,116.9737,117.3274,5349.0
2024-10-07 12:30:00,119.42,119.51,119.3,119.51,7840.0,117.3372,117.4257,117.2193,117.4257,7840.0
2024-10-07 13:00:00,119.45,119.57,119.32,119.51,4430.0,117.3667,117.4846,117.239,117.4257,4430.0
2024-10-07 13:30:00,119.49,119.67,119.49,119.62,5100.0,117.406,117.5829,117.406,117.5337,5100.0
2024-10-07 14:00:00,119.61,119.62,119.36,119.38,9700.0,117.5239,117.5337,117.2783,117.2979,9700.0
2024-10-07 14:30:00,119.41,119.41,119.12,119.35,12903.0,117.3274,117.3274,117.0425,117.2684,12903.0
2024-10-07 15:00:00,119.33,119.59,119.25,119.58,20030.0,117.2488,117.5043,117.1702,117.4944,20030.0
2024-10-07 15:30:00,119.58,119.93,119.48,119.67,96190.0,117.4944,117.8383,117.3962,117.5829,96190.0
2024-10-08 09:30:00,120.35,120.53,119.25,119.43,16010.0,118.251,118.4279,117.1702,117.347,16010.0
2024-10-08 10:00:00,119.33,119.33,118.77,119.14,47292.0,117.2488,117.2488,116.6986,117.0621,47292.0
2024-10-08 10:30:00,119.23,119.28,118.58,118.78,14257.0,117.1505,117.1997,116.5119,116.7084,14257.0
2024-10-08 11:00:00,118.68,118.98,118.68,118.76,4439.0,116.6101,116.9049,116.6101,116.6887,4439.0
2024-10-08 11:30:00,118.72,118.95,118.3,118.95,11426.0,116.6494,116.8754,116.2368,116.8754,11426.0
2024-10-08 12:00:00,118.97,119.08,118.8,119.04,9632.0,116.8951,117.0032,116.728,116.9638,9632.0
2024-10-08 12:30:00,119.06,119.44,119.05,119.18,12351.0,116.9835,117.3569,116.9737,117.1014,12351.0
2024-10-08 13:00:00,119.11,119.32,118.86,119.23,20123.0,117.0326,117.239,116.787,117.1505,20123.0
2024-10-08 13:30:00,119.32,119.42,119.21,119.42,8669.0,117.239,117.3372,117.1309,117.3372,8669.0
2024-10-08 14:00:00,119.43,119.58,119.31,119.31,5140.0,117.347,117.4944,117.2291,117.2291,5140.0
2024-10-08 14:30:00,119.34,119.65,119.34,119.65,14844.0,117.2586,117.5632,117.2586,117.5632,14844.0
2024-10-08 15:00:00,119.63,119.86,119.62,119.78,38323.0,117.5436,117.7695,117.5337,117.6909,38323.0
2024-10-08 15:30:00,119.78,120.16,119.78,119.97,92949.0,117.6909,118.0643,117.6909,117.8776,92949.0
2024-10-09 09:30:00,120.23,120.52,119.81,120.18,14479.0,118.1331,118.418,117.7204,118.084,14479.0
2024-10-09 10:00:00,120.18,120.29,119.86,120.07,14486.0,118.084,118.192,117.7695,117.9759,14486.0
2024-10-09 10:30:00,120.03,120.03,119.59,119.83,14619.0,117.9366,117.9366,117.5043,117.7401,14619.0
2024-10-09 11:00:00,119.85,120.28,119.84,120.15,31797.0,117.7597,118.1822,117.7499,118.0545,31797.0
2024-10-09 11:30:00,120.15,120.38,120.01,120.05,26695.0,118.0545,118.2805,117.9169,117.9562,26695.0
2024-10-09 12:00:00,120.04,120.49,120.03,120.12,39205.0,117.9464,118.3886,117.9366,118.025,39205.0
2024-10-09 12:30:00,120.12,120.3,119.88,119.95,28942.0,118.025,118.2019,117.7892,117.858,28942.0
2024-10-09 13:00:00,119.96,120.1,119.77,120.02,17810.0,117.8678,118.0054,117.6811,117.9268,17810.0
2024-10-09 13:30:00,119.98,120.11,119.86,119.93,13570.0,117.8875,118.0152,117.7695,117.8383,13570.0
2024-10-09 14:00:00,119.93,120.04,119.79,119.97,16646.0,117.8383,117.9464,117.7008,117.8776,16646.0
2024-10-09 14:30:00,119.97,120.19,119.96,120.12,43102.0,117.8776,118.0938,117.8678,118.025,43102.0
2024-10-09 15:00:00,120.11,120.12,119.89,120.1,13747.0,118.0152,118.025,117.799,118.0054,13747.0
2024-10-09 15:30:00,120.12,120.31,120.05,120.19,108880.0,118.025,118.2117,117.9562,118.0938,108880.0
2024-10-10 09:30:00,119.86,120.7,119.8,120.39,20884.0,117.7695,118.5949,117.7106,118.2903,20884.0
2024-10-10 10:00:00,120.23,120.3,119.55,119.55,10905.0,118.1331,118.2019,117.465,117.465,10905.0
2024-10-10 10:30:00,119.61,119.64,118.85,118.93,18867.0,117.5239,117.5534,116.7772,116.8558,18867.0
2024-10-10 11:00:00,118.91,119.18,118.85,119.18,18564.0,116.8361,117.1014,116.7772,117.1014,18564.0
2024-10-10 11:30:00,119.18,119.27,119.03,119.05,8655.0,117.1014,117.1898,116.954,116.9737,8655.0
2024-10-10 12:00:00,119.05,119.22,118.95,119.2,13005.0,116.9737,117.1407,116.8754,117.1211,13005.0
2024-10-10 12:30:00,119.28,119.36,118.99,119.07,14757.0,117.1997,117.2783,116.9147,116.9933,14757.0
2024-10-10 13:00:00,119.07,119.18,118.92,119.16,25802.0,116.9933,117.1014,116.8459,117.0818,25802.0
2024-10-10 13:30:00,119.16,119.36,118.91,118.96,46595.0,117.0818,117.2783,116.8361,116.8852,46595.0
2024-10-10 14:00:00,118.94,119.07,118.72,118.98,25477.0,116.8656,116.9933,116.6494,116.9049,25477.0
2024-10-10 14:30:00,118.91,118.91,118.6,118.62,30658.0,116.8361,116.8361,116.5315,116.5512,30658.0
2024-10-10 15:00:00,118.62,118.62,118.27,118.32,35322.0,116.5512,116.5512,116.2073,116.2564,35322.0
2024-10-10 15:30:00,118.32,118.92,118.31,118.76,139896.0,116.2564,116.8459,116.2466,116.6887,139896.0
2024-10-11 09:30:00,119.36,119.75,118.52,118.87,18315.0,117.2783,117.6615,116.4529,116.7968,18315.0
2024-10-11 10:00:00,118.9,119.38,118.9,119.23,37202.0,116.8263,117.2979,116.8263,117.1505,37202.0
2024-10-11 10:30:00,119.18,119.6,119.0,119.46,29360.0,117.1014,117.5141,116.9245,117.3765,29360.0
2024-10-11 11:00:00,119.45,119.47,119.13,119.31,29591.0,117.3667,117.3864,117.0523,117.2291,29591.0
2024-10-11 11:30:00,119.32,119.49,119.18,119.34,22486.0,117.239,117.406,117.1014,117.2586,22486.0
2024-10-11 12:00:00,119.31,119.34,118.87,118.92,16760.0,117.2291,117.2586,116.7968,116.8459,16760.0
2024-10-11 12:30:00,118.97,119.08,118.84,118.93,7894.0,116.8951,117.0032,116.7673,116.8558,7894.0
2024-10-11 13:00:00,118.96,119.14,118.82,119.14,9303.0,116.8852,117.0621,116.7477,117.0621,9303.0
2024-10-11 13:30:00,119.14,119.25,118.99,119.05,16837.0,117.0621,117.1702,116.9147,116.9737,16837.0
2024-10-11 14:00:00,119.02,119.13,118.82,119.02,13285.0,116.9442,117.0523,116.7477,116.9442,13285.0
2024-10-11 14:30:00,119.02,119.19,118.99,119.18,16885.0,116.9442,117.1112,116.9147,117.1014,16885.0
2024-10-11 15:00:00,119.16,119.24,118.95,119.14,38082.0,117.0818,117.1604,116.8754,117.0621,38082.0
2024-10-11 15:30:00,119.12,119.35,118.94,119.31,117652.0,117.0425,117.2684,116.8656,117.2291,117652.0
2024-10-14 09:30:00,118.81,119.0,118.41,118.95,12310.0,116.7379,116.9245,116.3448,116.8754,12310.0
2024-10-14 10:00:00,118.84,119.65,118.84,119.6,42829.0,116.7673,117.5632,116.7673,117.5141,42829.0
2024-10-14 10:30:00,119.56,120.02,119.53,120.02,23463.0,117.4748,117.9268,117.4453,117.9268,23463.0
2024-10-14 11:00:00,119.99,120.15,119.78,120.04,14778.0,117.8973,118.0545,117.6909,117.9464,14778.0
2024-10-14 11:30:00,120.11,120.24,119.91,120.02,6333.0,118.0152,118.1429,117.8187,117.9268,6333.0
2024-10-14 12:00:00,120.07,120.2,119.9,120.07,10047.0,117.9759,118.1036,117.8089,117.9759,10047.0
2024-10-14 12:30:00,120.08,120.21,120.06,120.12,5185.0,117.9857,118.1134,117.9661,118.025,5185.0
2024-10-14 13:00:00,120.1,120.15,119.76,119.8,54877.0,118.0054,118.0545,117.6713,117.7106,54877.0
2024-10-14 13:30:00,119.71,119.83,119.61,119.69,11073.0,117.6222,117.7401,117.5239,117.6025,11073.0
2024-10-14 14:00:00,119.68,120.1,119.65,120.09,11944.0,117.5927,118.0054,117.5632,117.9955,11944.0
2024-10-14 14:30:00,120.06,120.13,119.99,120.0,6347.0,117.9661,118.0348,117.8973,117.9071,6347.0
2024-10-14 15:00:00,120.02,120.16,119.95,120.13,9449.0,117.9268,118.0643,117.858,118.0348,9449.0
2024-10-14 15:30:00,120.15,120.15,119.57,119.67,101027.0,118.0545,118.0545,117.4846,117.5829,101027.0
2024-10-15 09:30:00,120.13,120.85,120.13,120.39,22038.0,118.0348,118.7423,118.0348,118.2903,22038.0
2024-10-15 10:00:00,120.45,120.78,120.12,120.7,32137.0,118.3493,118.6735,118.025,118.5949,32137.0
2024-10-15 10:30:00,120.7,121.12,120.55,120.7,43110.0,118.5949,119.0076,118.4475,118.5949,43110.0
2024-10-15 11:00:00,120.75,120.98,120.35,120.97,17702.0,118.644,118.87,118.251,118.8602,17702.0
2024-10-15 11:30:00,120.98,121.15,120.64,120.91,24374.0,118.87,119.037,118.5359,118.8012,24374.0
2024-10-15 12:00:00,120.91,121.06,120.66,121.06,61709.0,118.8012,118.9486,118.5556,118.9486,61709.0
2024-10-15 12:30:00,121.1,121.24,120.75,120.85,17985.0,118.9879,119.1255,118.644,118.7423,17985.0
2024-10-15 13:00:00,120.86,121.16,120.86,121.05,36084.0,118.7521,119.0469,118.7521,118.9388,36084.0
2024-10-15 13:30:00,121.04,121.1,120.79,120.84,9709.0,118.929,118.9879,118.6833,118.7325,9709.0
2024-10-15 14:00:00,120.81,120.82,120.48,120.49,13152.0,118.703,118.7128,118.3787,118.3886,13152.0
2024-10-15 14:30:00,120.46,120.47,120.23,120.31,100234.0,118.3591,118.3689,118.1331,118.2117,100234.0
2024-10-15 15:00:00,120.33,120.55,120.21,120.29,28812.0,118.2314,118.4475,118.1134,118.192,28812.0
2024-10-15 15:30:00,120.27,120.39,119.63,119.71,266376.0,118.1724,118.2903,117.5436,117.6222,266376.0
2024-10-16 09:30:00,119.73,121.14,119.73,121.14,19704.0,117.6418,119.0272,117.6418,119.0272,19704.0
2024-10-16 10:00:00,121.05,121.58,120.88,120.97,49630.0,118.9388,119.4596,118.7718,118.8602,49630.0
2024-10-16 10:30:00,120.88,121.32,120.87,121.31,17320.0,118.7718,119.2041,118.7619,119.1943,17320.0
2024-10-16 11:00:00,121.32,121.35,121.15,121.22,10598.0,119.2041,119.2336,119.037,119.1058,10598.0
2024-10-16 11:30:00,121.31,121.45,121.1,121.17,29305.0,119.1943,119.3318,118.9879,119.0567,29305.0
2024-10-16 12:00:00,121.14,121.17,120.86,120.95,23994.0,119.0272,119.0567,118.7521,118.8405,23994.0
2024-10-16 12:30:00,120.96,120.96,120.31,120.33,16176.0,118.8504,118.8504,118.2117,118.2314,16176.0
2024-10-16 13:00:00,120.34,120.77,120.34,120.74,24619.0,118.2412,118.6637,118.2412,118.6342,24619.0
2024-10-16 13:30:00,120.72,120.76,120.48,120.57,11489.0,118.6145,118.6539,118.3787,118.4672,11489.0
2024-10-16 14:00:00,120.58,120.96,120.45,120.88,87569.0,118.477,118.8504,118.3493,118.7718,87569.0
2024-10-16 14:30:00,120.91,120.95,120.56,120.56,85731.0,118.8012,118.8405,118.4573,118.4573,85731.0
2024-10-16 15:00:00,120.58,120.72,120.45,120.53,33380.0,118.477,118.6145,118.3493,118.4279,33380.0
2024-10-16 15:30:00,120.53,120.93,120.45,120.87,179318.0,118.4279,118.8209,118.3493,118.7619,179318.0
2024-10-17 09:30:00,120.49,120.53,119.88,120.07,52749.0,118.3886,118.4279,117.7892,117.9759,52749.0
2024-10-17 10:00:00,120.35,120.35,119.33,119.34,11926.0,118.251,118.251,117.2488,117.2586,11926.0
2024-10-17 10:30:00,119.33,119.93,119.33,119.81,8001.0,117.2488,117.8383,117.2488,117.7204,8001.0
2024-10-17 11:00:00,119.81,119.85,119.49,119.6,10337.0,117.7204,117.7597,117.406,117.5141,10337.0
2024-10-17 11:30:00,119.62,119.74,119.51,119.73,9690.0,117.5337,117.6516,117.4257,117.6418,9690.0
2024-10-17 12:00:00,119.73,119.92,119.68,119.78,8958.0,117.6418,117.8285,117.5927,117.6909,8958.0
2024-10-17 12:30:00,119.8,120.04,119.76,119.79,14537.0,117.7106,117.9464,117.6713,117.7008,14537.0
2024-10-17 13:00:00,119.82,119.82,119.25,119.31,13740.0,117.7302,117.7302,117.1702,117.2291,13740.0
2024-10-17 13:30:00,119.34,119.62,119.28,119.52,25693.0,117.2586,117.5337,117.1997,117.4355,25693.0
2024-10-17 14:00:00,119.51,119.51,119.27,119.41,31477.0,117.4257,117.4257,117.1898,117.3274,31477.0
2024-10-17 14:30:00,119.41,119.67,119.36,119.4,38506.0,117.3274,117.5829,117.2783,117.3176,38506.0
2024-10-17 15:00:00,119.4,119.55,119.27,119.48,39646.0,117.3176,117.465,117.1898,117.3962,39646.0
2024-10-17 15:30:00,119.47,119.5,119.13,119.29,76290.0,117.3864,117.4158,117.0523,117.2095,76290.0
2024-10-18 09:30:00,119.89,120.02,119.56,119.93,36958.0,117.799,117.9268,117.4748,117.8383,36958.0
2024-10-18 10:00:00,119.89,120.11,119.71,120.06,13077.0,117.799,118.0152,117.6222,117.9661,13077.0
2024-10-18 10:30:00,120.05,120.48,119.98,120.48,11696.0,117.9562,118.3787,117.8875,118.3787,11696.0
2024-10-18 11:00:00,120.44,120.71,120.25,120.65,19541.0,118.3394,118.6047,118.1527,118.5458,19541.0
2024-10-18 11:30:00,120.65,120.68,120.47,120.56,13167.0,118.5458,118.5752,118.3689,118.4573,13167.0
2024-10-18 12:00:00,120.58,120.63,120.34,120.49,13947.0,118.477,118.5261,118.2412,118.3886,13947.0
2024-10-18 12:30:00,120.46,120.92,120.46,120.69,18811.0,118.3591,118.8111,118.3591,118.5851,18811.0
2024-10-18 13:00:00,120.69,120.72,120.41,120.56,7175.0,118.5851,118.6145,118.31,118.4573,7175.0
2024-10-18 13:30:00,120.56,120.73,120.45,120.53,36366.0,118.4573,118.6244,118.3493,118.4279,36366.0
2024-10-18 14:00:00,120.59,120.97,120.58,120.95,8998.0,118.4868,118.8602,118.477,118.8405,8998.0
2024-10-18 14:30:00,120.94,121.07,120.77,120.77,13850.0,118.8307,118.9584,118.6637,118.6637,13850.0
2024-10-18 15:00:00,120.75,120.75,120.3,120.3,26057.0,118.644,118.644,118.2019,118.2019,26057.0
2024-10-18 15:30:00,120.32,120.98,120.27,120.73,144370.0,118.2215,118.87,118.1724,118.6244,144370.0
2024-10-21 09:30:00,120.25,120.25,119.64,119.82,8180.0,118.1527,118.1527,117.5534,117.7302,8180.0
2024-10-21 10:00:00,119.85,119.85,118.78,119.0,17023.0,117.7597,117.7597,116.7084,116.9245,17023.0
2024-10-21 10:30:00,118.83,118.83,118.25,118.25,18907.0,116.7575,116.7575,116.1876,116.1876,18907.0
2024-10-21 11:00:00,118.35,118.69,118.26,118.3,33370.0,116.2859,116.62,116.1975,116.2368,33370.0
2024-10-21 11:30:00,118.27,118.33,118.0,118.28,42609.0,116.2073,116.2662,115.942,116.2171,42609.0
2024-10-21 12:00:00,118.31,118.66,118.22,118.62,39548.0,116.2466,116.5905,116.1582,116.5512,39548.0
2024-10-21 12:30:00,118.61,118.61,118.23,118.43,20707.0,116.5413,116.5413,116.168,116.3645,20707.0
2024-10-21 13:00:00,118.44,118.69,118.31,118.47,37100.0,116.3743,116.62,116.2466,116.4038,37100.0
2024-10-21 13:30:00,118.46,118.67,118.25,118.38,152043.0,116.394,116.6003,116.1876,116.3154,152043.0
2024-10-21 14:00:00,118.41,118.6,118.27,118.27,53937.0,116.3448,116.5315,116.2073,116.2073,53937.0
2024-10-21 14:30:00,118.21,118.26,118.07,118.14,49960.0,116.1483,116.1975,116.0108,116.0795,49960.0
2024-10-21 15:00:00,118.14,118.22,117.73,117.85,45221.0,116.0795,116.1582,115.6767,115.7946,45221.0
2024-10-21 15:30:00,117.88,118.51,117.7,118.12,209413.0,115.8241,116.4431,115.6472,116.0599,209413.0
2024-10-22 09:30:00,117.86,118.72,117.2,118.36,30804.0,115.8044,116.6494,115.1559,116.2957,30804.0
2024-10-22 10:00:00,118.92,119.11,118.46,118.87,18342.0,116.8459,117.0326,116.394,116.7968,18342.0
2024-10-22 10:30:00,118.78,118.99,118.65,118.99,21275.0,116.7084,116.9147,116.5807,116.9147,21275.0
2024-10-22 11:00:00,118.96,119.28,118.8,119.24,25049.0,116.8852,117.1997,116.728,117.1604,25049.0
2024-10-22 11:30:00,119.29,119.43,119.27,119.28,11170.0,117.2095,117.347,117.1898,117.1997,11170.0
2024-10-22 12:00:00,119.27,119.44,119.24,119.4,28555.0,117.1898,117.3569,117.1604,117.3176,28555.0
2024-10-22 12:30:00,119.4,119.65,119.39,119.5,20794.0,117.3176,117.5632,117.3077,117.4158,20794.0
2024-10-22 13:00:00,119.53,119.57,119.43,119.5,6471.0,117.4453,117.4846,117.347,117.4158,6471.0
2024-10-22 13:30:00,119.5,119.5,118.98,119.05,23251.0,117.4158,117.4158,116.9049,116.9737,23251.0
2024-10-22 14:00:00,119.08,119.46,119.04,119.33,32744.0,117.0032,117.3765,116.9638,117.2488,32744.0
2024-10-22 14:30:00,119.34,119.4,119.25,119.37,23612.0,117.2586,117.3176,117.1702,117.2881,23612.0
2024-10-22 15:00:00,119.37,119.58,119.35,119.44,31188.0,117.2881,117.4944,117.2684,117.3569,31188.0
2024-10-22 15:30:00,119.42,119.81,119.17,119.22,104279.0,117.3372,117.7204,117.0916,117.1407,104279.0
2024-10-23 09:30:00,119.6,120.61,119.6,119.97,54206.0,117.5141,118.5065,117.5141,117.8776,54206.0
2024-10-23 10:00:00,119.83,121.06,119.81,120.36,10169.0,117.7401,118.9486,117.7204,118.2608,10169.0
2024-10-23 10:30:00,120.43,120.6,120.16,120.53,32386.0,118.3296,118.4966,118.0643,118.4279,32386.0
2024-10-23 11:00:00,120.58,120.63,120.18,120.41,59663.0,118.477,118.5261,118.084,118.31,59663.0
2024-10-23 11:30:00,120.48,120.73,120.48,120.61,22956.0,118.3787,118.6244,118.3787,118.5065,22956.0
2024-10-23 12:00:00,120.63,121.68,120.6,121.68,55416.0,118.5261,119.5578,118.4966,119.5578,55416.0
2024-10-23 12:30:00,121.73,121.73,121.1,121.14,38029.0,119.6069,119.6069,118.9879,119.0272,38029.0
2024-10-23 13:00:00,121.13,121.22,120.69,120.79,32531.0,119.0174,119.1058,118.5851,118.6833,32531.0
2024-10-23 13:30:00,120.74,120.79,120.32,120.79,46275.0,118.6342,118.6833,118.2215,118.6833,46275.0
2024-10-23 14:00:00,120.77,120.77,120.05,120.23,34232.0,118.6637,118.6637,117.9562,118.1331,34232.0
2024-10-23 14:30:00,120.3,120.59,120.26,120.5,42713.0,118.2019,118.4868,118.1626,118.3984,42713.0
2024-10-23 15:00:00,120.51,120.63,120.17,120.51,33423.0,118.4082,118.5261,118.0741,118.4082,33423.0
2024-10-23 15:30:00,120.54,120.91,120.49,120.62,190654.0,118.4377,118.8012,118.3886,118.5163,190654.0
2024-10-24 09:30:00,121.1,121.47,120.56,121.33,32573.0,118.9879,119.3515,118.4573,119.2139,32573.0
2024-10-24 10:00:00,121.23,121.29,120.86,121.1,44622.0,119.1157,119.1746,118.7521,118.9879,44622.0
2024-10-24 10:30:00,121.1,121.64,120.93,121.54,13602.0,118.9879,119.5185,118.8209,119.4202,13602.0
2024-10-24 11:00:00,121.5,121.5,120.9,120.93,19536.0,119.3809,119.3809,118.7914,118.8209,19536.0
2024-10-24 11:30:00,120.93,121.13,120.74,120.92,22718.0,118.8209,119.0174,118.6342,118.8111,22718.0
2024-10-24 12:00:00,120.86,120.89,120.63,120.85,14346.0,118.7521,118.7816,118.5261,118.7423,14346.0
2024-10-24 12:30:00,120.86,120.97,120.67,120.88,20179.0,118.7521,118.8602,118.5654,118.7718,20179.0
2024-10-24 13:00:00,120.92,121.06,120.84,121.01,7417.0,118.8111,118.9486,118.7325,118.8995,7417.0
2024-10-24 13:30:00,120.93,121.05,120.79,120.79,14155.0,118.8209,118.9388,118.6833,118.6833,14155.0
2024-10-24 14:00:00,120.75,120.89,120.69,120.79,14756.0,118.644,118.7816,118.5851,118.6833,14756.0
2024-10-24 14:30:00,120.79,120.98,120.69,120.78,21781.0,118.6833,118.87,118.5851,118.6735,21781.0
2024-10-24 15:00:00,120.74,120.96,120.51,120.93,23021.0,118.6342,118.8504,118.4082,118.8209,23021.0
2024-10-24 15:30:00,120.92,121.03,120.3,120.36,111540.0,118.8111,118.9191,118.2019,118.2608,111540.0
2024-10-25 09:30:00,121.23,121.23,119.75,120.15,15687.0,119.1157,119.1157,117.6615,118.0545,15687.0
2024-10-25 10:00:00,120.1,120.35,119.88,120.15,15283.0,118.0054,118.251,117.7892,118.0545,15283.0
2024-10-25 10:30:00,120.07,120.09,119.79,119.79,8921.0,117.9759,117.9955,117.7008,117.7008,8921.0
2024-10-25 11:00:00,119.91,119.97,119.47,119.5,13369.0,117.8187,117.8776,117.3864,117.4158,13369.0
2024-10-25 11:30:00,119.59,119.6,119.23,119.4,7522.0,117.5043,117.5141,117.1505,117.3176,7522.0
2024-10-25 12:00:00,119.42,119.42,119.11,119.14,3853.0,117.3372,117.3372,117.0326,117.0621,3853.0
2024-10-25 12:30:00,119.14,119.16,118.82,118.91,5745.0,117.0621,117.0818,116.7477,116.8361,5745.0
2024-10-25 13:00:00,118.93,119.33,118.92,119.29,8912.0,116.8558,117.2488,116.8459,117.2095,8912.0
2024-10-25 13:30:00,119.33,119.34,119.03,119.19,11082.0,117.2488,117.2586,116.954,117.1112,11082.0
2024-10-25 14:00:00,119.18,119.18,118.93,118.99,9209.0,117.1014,117.1014,116.8558,116.9147,9209.0
2024-10-25 14:30:00,118.98,119.14,118.79,119.04,8456.0,116.9049,117.0621,116.7182,116.9638,8456.0
2024-10-25 15:00:00,119.05,119.08,118.65,118.82,15106.0,116.9737,117.0032,116.5807,116.7477,15106.0
2024-10-25 15:30:00,118.75,118.81,118.1,118.27,96757.0,116.6789,116.7379,116.0402,116.2073,96757.0
2024-10-28 09:30:00,119.08,119.98,118.99,119.7,18620.0,117.0032,117.8875,116.9147,117.6123,18620.0
2024-10-28 10:00:00,119.55,119.55,118.89,119.15,10829.0,117.465,117.465,116.8165,117.0719,10829.0
2024-10-28 10:30:00,119.22,119.22,118.58,118.8,17646.0,117.1407,117.1407,116.5119,116.728,17646.0
2024-10-28 11:00:00,118.82,118.97,118.71,118.8,16257.0,116.7477,116.8951,116.6396,116.728,16257.0
2024-10-28 11:30:00,118.81,118.86,118.2,118.29,26348.0,116.7379,116.787,116.1385,116.2269,26348.0
2024-10-28 12:00:00,118.29,118.68,118.29,118.41,9901.0,116.2269,116.6101,116.2269,116.3448,9901.0
2024-10-28 12:30:00,118.41,118.6,118.23,118.51,22785.0,116.3448,116.5315,116.168,116.4431,22785.0
2024-10-28 13:00:00,118.51,118.56,118.37,118.37,6416.0,116.4431,116.4922,116.3055,116.3055,6416.0
2024-10-28 13:30:00,118.43,118.54,118.4,118.48,7462.0,116.3645,116.4726,116.335,116.4136,7462.0
2024-10-28 14:00:00,118.43,118.61,118.31,118.49,21516.0,116.3645,116.5413,116.2466,116.4234,21516.0
2024-10-28 14:30:00,118.53,118.95,118.53,118.93,19745.0,116.4627,116.8754,116.4627,116.8558,19745.0
2024-10-28 15:00:00,118.92,119.02,118.75,118.93,22050.0,116.8459,116.9442,116.6789,116.8558,22050.0
2024-10-28 15:30:00,118.82,119.11,118.64,118.71,57875.0,116.7477,117.0326,116.5708,116.6396,57875.0
2024-10-29 09:30:00,118.29,118.91,117.06,118.38,29866.0,116.2269,116.8361,115.0184,116.3154,29866.0
2024-10-29 10:00:00,118.26,118.84,118.16,118.33,18811.0,116.1975,116.7673,116.0992,116.2662,18811.0
2024-10-29 10:30:00,118.35,118.67,118.27,118.32,14224.0,116.2859,116.6003,116.2073,116.2564,14224.0
2024-10-29 11:00:00,118.37,118.38,117.84,118.05,22453.0,116.3055,116.3154,115.7848,115.9911,22453.0
2024-10-29 11:30:00,118.11,118.29,117.84,117.94,17063.0,116.0501,116.2269,115.7848,115.883,17063.0
2024-10-29 12:00:00,117.92,118.11,117.8,117.8,36141.0,115.8634,116.0501,115.7455,115.7455,36141.0
2024-10-29 12:30:00,117.81,118.01,117.69,117.92,32458.0,115.7553,115.9518,115.6374,115.8634,32458.0
2024-10-29 13:00:00,117.93,118.11,117.7,117.76,64923.0,115.8732,116.0501,115.6472,115.7062,64923.0
2024-10-29 13:30:00,117.76,117.87,117.59,117.73,17845.0,115.7062,115.8143,115.5391,115.6767,17845.0
2024-10-29 14:00:00,117.73,117.9,117.56,117.61,21275.0,115.6767,115.8437,115.5097,115.5588,21275.0
2024-10-29 14:30:00,117.61,117.79,117.57,117.64,24213.0,115.5588,115.7357,115.5195,115.5883,24213.0
2024-10-29 15:00:00,117.64,117.67,117.39,117.6,40937.0,115.5883,115.6177,115.3426,115.549,40937.0
2024-10-29 15:30:00,117.61,117.71,117.36,117.41,127364.0,115.5588,115.657,115.3132,115.3623,127364.0
2024-10-30 09:30:00,117.33,118.42,117.01,118.19,28187.0,115.2837,116.3547,114.9693,116.1287,28187.0
2024-10-30 10:00:00,118.19,118.38,117.71,117.93,58413.0,116.1287,116.3154,115.657,115.8732,58413.0
2024-10-30 10:30:00,117.86,118.26,117.75,117.75,14592.0,115.8044,116.1975,115.6963,115.6963,14592.0
2024-10-30 11:00:00,117.81,117.83,117.24,117.62,14392.0,115.7553,115.775,115.1952,115.5686,14392.0
2024-10-30 11:30:00,117.59,118.07,117.59,117.91,15444.0,115.5391,116.0108,115.5391,115.8536,15444.0
2024-10-30 12:00:00,117.91,118.07,117.57,117.59,20691.0,115.8536,116.0108,115.5195,115.5391,20691.0
2024-10-30 12:30:00,117.58,117.58,117.14,117.45,44610.0,115.5293,115.5293,115.097,115.4016,44610.0
2024-10-30 13:00:00,117.41,117.75,117.31,117.71,20810.0,115.3623,115.6963,115.264,115.657,20810.0
2024-10-30 13:30:00,117.56,117.6,117.21,117.29,18934.0,115.5097,115.549,115.1658,115.2444,18934.0
2024-10-30 14:00:00,117.29,117.44,117.28,117.39,7239.0,115.2444,115.3918,115.2345,115.3426,7239.0
2024-10-30 14:30:00,117.34,117.45,117.27,117.4,11100.0,115.2935,115.4016,115.2247,115.3525,11100.0
2024-10-30 15:00:00,117.31,117.36,117.08,117.24,19137.0,115.264,115.3132,115.038,115.1952,19137.0
2024-10-30 15:30:00,117.23,117.53,117.14,117.36,81396.0,115.1854,115.4802,115.097,115.3132,81396.0
2024-10-31 09:30:00,116.37,117.22,116.23,116.7,36360.0,114.3404,115.1756,114.2029,114.6647,36360.0
2024-10-31 10:00:00,116.67,116.86,115.92,116.02,94066.0,114.6352,114.8219,113.8983,113.9965,94066.0
2024-10-31 10:30:00,116.18,116.48,115.77,115.86,133925.0,114.1537,114.4485,113.7509,113.8393,133925.0
2024-10-31 11:00:00,115.72,116.18,115.55,115.82,52250.0,113.7018,114.1537,113.5347,113.8,52250.0
2024-10-31 11:30:00,115.82,116.28,115.79,116.0,179289.0,113.8,114.252,113.7705,113.9769,179289.0
2024-10-31 12:00:00,116.0,116.25,115.91,116.25,217197.0,113.9769,114.2225,113.8884,114.2225,217197.0
2024-10-31 12:30:00,116.24,116.6,116.13,116.32,125012.0,114.2127,114.5664,114.1046,114.2913,125012.0
2024-10-31 13:00:00,116.37,117.44,116.37,117.09,33765.0,114.3404,115.3918,114.3404,115.0479,33765.0
2024-10-31 13:30:00,117.07,117.55,116.92,117.54,70833.0,115.0282,115.4998,114.8808,115.49,70833.0
2024-10-31 14:00:00,117.47,117.5,117.03,117.05,33442.0,115.4212,115.4507,114.9889,115.0086,33442.0
2024-10-31 14:30:00,117.03,117.03,116.59,116.66,31025.0,114.9889,114.9889,114.5566,114.6254,31025.0
2024-10-31 15:00:00,116.63,116.76,116.04,116.38,40968.0,114.5959,114.7236,114.0162,114.3502,40968.0
2024-10-31 15:30:00,116.39,116.39,115.55,115.74,135891.0,114.3601,114.3601,113.5347,113.7214,135891.0
2024-11-01 09:30:00,110.6,114.43,109.24,113.39,199242.0,108.671,112.4343,107.3348,111.4124,199242.0
2024-11-01 10:00:00,113.5,113.58,112.26,113.05,164979.0,111.5205,111.5991,110.3021,111.0783,164979.0
2024-11-01 10:30:00,113.06,113.43,112.94,113.23,49068.0,111.0881,111.4517,110.9702,111.2552,49068.0
2024-11-01 11:00:00,113.22,113.24,112.68,112.89,59794.0,111.2454,111.265,110.7148,110.9211,59794.0
2024-11-01 11:30:00,112.92,113.28,112.74,113.14,64912.0,110.9506,111.3043,110.7737,111.1668,64912.0
2024-11-01 12:00:00,113.11,113.18,112.49,112.75,93485.0,111.1373,111.2061,110.5281,110.7836,93485.0
2024-11-01 12:30:00,112.75,113.13,112.75,112.88,70329.0,110.7836,111.1569,110.7836,110.9113,70329.0
2024-11-01 13:00:00,112.92,113.43,112.81,113.1,93410.0,110.9506,111.4517,110.8425,111.1274,93410.0
2024-11-01 13:30:00,113.05,113.25,112.68,113.23,56222.0,111.0783,111.2748,110.7148,111.2552,56222.0
2024-11-01 14:00:00,113.19,113.51,113.05,113.39,59047.0,111.2159,111.5303,111.0783,111.4124,59047.0
2024-11-01 14:30:00,113.37,113.4,112.9,113.09,69243.0,111.3927,111.4222,110.9309,111.1176,69243.0
2024-11-01 15:00:00,113.05,113.64,112.95,113.54,123568.0,111.0783,111.658,110.9801,111.5598,123568.0
2024-11-01 15:30:00,113.5,113.89,113.23,113.77,460798.0,111.5205,111.9037,111.2552,111.7858,460798.0
2024-11-04 09:30:00,114.07,115.2,114.0,115.14,29264.0,112.0805,113.1908,112.0118,113.1319,29264.0
2024-11-04 10:00:00,115.13,115.33,114.88,115.33,28798.0,113.122,113.3186,112.8764,113.3186,28798.0
2024-11-04 10:30:00,115.33,115.36,114.96,115.03,28861.0,113.3186,113.348,112.955,113.0238,28861.0
2024-11-04 11:00:00,115.03,115.07,114.58,114.64,70518.0,113.0238,113.0631,112.5816,112.6406,70518.0
2024-11-04 11:30:00,114.64,114.93,114.57,114.58,47546.0,112.6406,112.9255,112.5718,112.5816,47546.0
2024-11-04 12:00:00,114.58,114.94,114.43,114.94,37092.0,112.5816,112.9354,112.4343,112.9354,37092.0
2024-11-04 12:30:00,114.94,115.05,114.75,114.77,18422.0,112.9354,113.0434,112.7487,112.7683,18422.0
2024-11-04 13:00:00,114.77,115.06,114.5,115.01,24317.0,112.7683,113.0533,112.503,113.0041,24317.0
2024-11-04 13:30:00,115.04,115.09,114.83,114.98,20561.0,113.0336,113.0827,112.8273,112.9747,20561.0
2024-11-04 14:00:00,114.94,115.02,114.89,114.89,15217.0,112.9354,113.014,112.8862,112.8862,15217.0
2024-11-04 14:30:00,114.89,115.2,114.88,115.03,22096.0,112.8862,113.1908,112.8764,113.0238,22096.0
2024-11-04 15:00:00,115.03,115.5,115.01,115.36,39959.0,113.0238,113.4856,113.0041,113.348,39959.0
2024-11-04 15:30:00,115.36,115.99,115.21,115.92,174947.0,113.348,113.967,113.2006,113.8983,174947.0
2024-11-05 09:30:00,115.24,116.25,115.04,116.25,13769.0,113.2301,114.2225,113.0336,114.2225,13769.0
2024-11-05 10:00:00,115.89,116.24,115.8,116.22,9207.0,113.8688,114.2127,113.7804,114.193,9207.0
2024-11-05 10:30:00,116.22,116.86,116.22,116.64,9891.0,114.193,114.8219,114.193,114.6057,9891.0
2024-11-05 11:00:00,116.61,116.91,116.59,116.59,9051.0,114.5762,114.871,114.5566,114.5566,9051.0
2024-11-05 11:30:00,116.65,117.1,116.6,116.96,31972.0,114.6155,115.0577,114.5664,114.9201,31972.0
2024-11-05 12:00:00,116.92,117.03,116.63,116.73,24432.0,114.8808,114.9889,114.5959,114.6941,24432.0
2024-11-05 12:30:00,116.73,116.99,116.72,116.93,26430.0,114.6941,114.9496,114.6843,114.8906,26430.0
2024-11-05 13:00:00,116.92,116.99,116.84,116.92,22071.0,114.8808,114.9496,114.8022,114.8808,22071.0
2024-11-05 13:30:00,116.96,117.16,116.78,116.95,17082.0,114.9201,115.1166,114.7433,114.9103,17082.0
2024-11-05 14:00:00,117.0,117.06,116.74,116.97,18532.0,114.9594,115.0184,114.704,114.93,18532.0
2024-11-05 14:30:00,117.01,117.1,116.92,116.99,26176.0,114.9693,115.0577,114.8808,114.9496,26176.0
2024-11-05 15:00:00,116.97,117.32,116.92,117.31,22950.0,114.93,115.2738,114.8808,115.264,22950.0
2024-11-05 15:30:00,117.33,118.0,117.3,117.99,100216.0,115.2837,115.942,115.2542,115.9322,100216.0
2024-11-06 09:30:00,119.36,119.61,117.57,117.95,86036.0,117.2783,117.5239,115.5195,115.8929,86036.0
2024-11-06 10:00:00,117.95,118.95,117.87,118.09,75525.0,115.8929,116.8754,115.8143,116.0304,75525.0
2024-11-06 10:30:00,118.09,118.09,115.69,115.7,72277.0,116.0304,116.0304,113.6723,113.6821,72277.0
2024-11-06 11:00:00,115.77,115.98,114.93,115.31,44562.0,113.7509,113.9572,112.9255,113.2989,44562.0
2024-11-06 11:30:00,115.29,115.39,114.4,115.3,75545.0,113.2793,113.3775,112.4048,113.2891,75545.0
2024-11-06 12:00:00,115.31,115.96,115.22,115.91,45107.0,113.2989,113.9376,113.2105,113.8884,45107.0
2024-11-06 12:30:00,115.9,116.02,115.47,115.79,44413.0,113.8786,113.9965,113.4561,113.7705,44413.0
2024-11-06 13:00:00,115.72,115.96,115.42,115.51,45123.0,113.7018,113.9376,113.407,113.4954,45123.0
2024-11-06 13:30:00,115.51,116.32,115.41,116.26,41899.0,113.4954,114.2913,113.3972,114.2323,41899.0
2024-11-06 14:00:00,116.25,116.64,116.13,116.55,63081.0,114.2225,114.6057,114.1046,114.5173,63081.0
2024-11-06 14:30:00,116.5,117.14,116.47,116.83,46209.0,114.4681,115.097,114.4387,114.7924,46209.0
2024-11-06 15:00:00,116.89,117.54,116.63,117.48,39076.0,114.8513,115.49,114.5959,115.4311,39076.0
2024-11-06 15:30:00,117.45,117.81,117.32,117.45,179510.0,115.4016,115.7553,115.2738,115.4016,179510.0
2024-11-07 09:30:00,117.8,118.06,117.29,117.89,8724.0,115.7455,116.0009,115.2444,115.8339,8724.0
2024-11-07 10:00:00,117.79,118.36,117.44,118.26,16655.0,115.7357,116.2957,115.3918,116.1975,16655.0
2024-11-07 10:30:00,118.34,118.54,118.11,118.11,8180.0,116.2761,116.4726,116.0501,116.0501,8180.0
2024-11-07 11:00:00,118.15,118.41,117.88,118.14,9976.0,116.0894,116.3448,115.8241,116.0795,9976.0
2024-11-07 11:30:00,118.17,118.75,118.17,118.69,9450.0,116.109,116.6789,116.109,116.62,9450.0
2024-11-07 12:00:00,118.7,118.84,118.51,118.61,14646.0,116.6298,116.7673,116.4431,116.5413,14646.0
2024-11-07 12:30:00,118.59,118.8,118.52,118.6,12582.0,116.5217,116.728,116.4529,116.5315,12582.0
2024-11-07 13:00:00,118.57,118.6,117.93,118.15,21051.0,116.502,116.5315,115.8732,116.0894,21051.0
2024-11-07 13:30:00,118.15,118.37,118.13,118.24,10752.0,116.0894,116.3055,116.0697,116.1778,10752.0
2024-11-07 14:00:00,117.97,118.19,117.65,117.84,9300.0,115.9125,116.1287,115.5981,115.7848,9300.0
2024-11-07 14:30:00,117.91,118.25,117.7,118.13,17595.0,115.8536,116.1876,115.6472,116.0697,17595.0
2024-11-07 15:00:00,118.13,118.44,117.95,118.35,18268.0,116.0697,116.3743,115.8929,116.2859,18268.0
2024-11-07 15:30:00,118.4,118.72,118.4,118.59,101872.0,116.335,116.6494,116.335,116.5217,101872.0
2024-11-08 09:30:00,119.29,120.77,119.08,120.71,42593.0,117.2095,118.6637,117.0032,118.6047,42593.0
2024-11-08 10:00:00,120.49,122.11,120.32,122.11,48296.0,118.3886,119.9803,118.2215,119.9803,48296.0
2024-11-08 10:30:00,122.05,122.51,121.89,122.5,21407.0,119.9214,120.3733,119.7641,120.3635,21407.0
2024-11-08 11:00:00,122.44,122.56,122.07,122.2,55367.0,120.3046,120.4225,119.941,120.0687,55367.0
2024-11-08 11:30:00,122.23,122.46,121.96,122.18,56800.0,120.0982,120.3242,119.8329,120.0491,56800.0
2024-11-08 12:00:00,122.15,122.35,122.07,122.31,11112.0,120.0196,120.2161,119.941,120.1768,11112.0
2024-11-08 12:30:00,122.27,122.47,122.13,122.44,14328.0,120.1375,120.334,120.0,120.3046,14328.0
2024-11-08 13:00:00,122.39,122.51,122.38,122.44,9377.0,120.2554,120.3733,120.2456,120.3046,9377.0
2024-11-08 13:30:00,122.39,122.54,122.3,122.54,14715.0,120.2554,120.4028,120.167,120.4028,14715.0
2024-11-08 14:00:00,122.52,122.64,122.39,122.59,10716.0,120.3832,120.5011,120.2554,120.4519,10716.0
2024-11-08 14:30:00,122.64,122.82,122.64,122.7,15023.0,120.5011,120.6779,120.5011,120.56,15023.0
2024-11-08 15:00:00,122.63,122.73,122.18,122.31,49473.0,120.4912,120.5895,120.0491,120.1768,49473.0
2024-11-08 15:30:00,122.21,122.3,121.61,121.77,155290.0,120.0786,120.167,119.489,119.6462,155290.0
2024-11-11 09:30:00,121.51,122.41,121.51,122.11,24051.0,119.3908,120.2751,119.3908,119.9803,24051.0
2024-11-11 10:00:00,122.09,122.6,121.62,121.95,19514.0,119.9607,120.4618,119.4989,119.8231,19514.0
2024-11-11 10:30:00,121.91,122.99,121.83,122.99,32724.0,119.7838,120.845,119.7052,120.845,32724.0
2024-11-11 11:00:00,122.93,123.14,122.78,122.94,10526.0,120.786,120.9923,120.6386,120.7958,10526.0
2024-11-11 11:30:00,122.93,123.04,122.62,122.62,12475.0,120.786,120.8941,120.4814,120.4814,12475.0
2024-11-11 12:00:00,122.56,122.56,122.11,122.11,21090.0,120.4225,120.4225,119.9803,119.9803,21090.0
2024-11-11 12:30:00,122.02,122.31,121.68,122.07,97276.0,119.8919,120.1768,119.5578,119.941,97276.0
2024-11-11 13:00:00,122.06,122.1,121.9,121.95,11148.0,119.9312,119.9705,119.774,119.8231,11148.0
2024-11-11 13:30:00,121.94,122.13,121.82,122.02,20540.0,119.8133,120.0,119.6954,119.8919,20540.0
2024-11-11 14:00:00,122.02,122.1,121.87,122.1,14637.0,119.8919,119.9705,119.7445,119.9705,14637.0
2024-11-11 14:30:00,122.12,122.51,122.06,122.4,28324.0,119.9901,120.3733,119.9312,120.2652,28324.0
2024-11-11 15:00:00,122.43,122.67,122.24,122.4,36881.0,120.2947,120.5305,120.108,120.2652,36881.0
2024-11-11 15:30:00,122.39,122.43,121.87,121.99,88424.0,120.2554,120.2947,119.7445,119.8624,88424.0
2024-11-12 09:30:00,121.66,122.74,121.66,122.52,20385.0,119.5382,120.5993,119.5382,120.3832,20385.0
2024-11-12 10:00:00,122.63,122.71,122.32,122.39,23405.0,120.4912,120.5698,120.1866,120.2554,23405.0
2024-11-12 10:30:00,122.34,122.85,121.91,122.1,32750.0,120.2063,120.7074,119.7838,119.9705,32750.0
2024-11-12 11:00:00,122.11,122.22,121.74,121.99,25439.0,119.9803,120.0884,119.6168,119.8624,25439.0
2024-11-12 11:30:00,121.97,121.97,121.68,121.81,16011.0,119.8427,119.8427,119.5578,119.6855,16011.0
2024-11-12 12:00:00,121.86,121.88,121.52,121.52,15081.0,119.7347,119.7543,119.4006,119.4006,15081.0
2024-11-12 12:30:00,121.56,121.61,121.33,121.56,44869.0,119.4399,119.489,119.2139,119.4399,44869.0
2024-11-12 13:00:00,121.53,121.74,121.04,121.67,100601.0,119.4104,119.6168,118.929,119.548,100601.0
2024-11-12 13:30:00,121.67,121.7,121.47,121.49,112166.0,119.548,119.5775,119.3515,119.3711,112166.0
2024-11-12 14:00:00,121.53,121.62,121.45,121.56,21791.0,119.4104,119.4989,119.3318,119.4399,21791.0
2024-11-12 14:30:00,121.59,121.6,121.31,121.42,33777.0,119.4694,119.4792,119.1943,119.3023,33777.0
2024-11-12 15:00:00,121.42,121.44,120.94,121.03,29297.0,119.3023,119.322,118.8307,118.9191,29297.0
2024-11-12 15:30:00,120.97,121.14,120.74,120.8,147908.0,118.8602,119.0272,118.6342,118.6932,147908.0
2024-11-13 09:30:00,120.99,123.36,120.99,123.36,39924.0,118.8798,121.2085,118.8798,121.2085,39924.0
2024-11-13 10:00:00,123.47,123.65,123.06,123.2,43910.0,121.3166,121.4934,120.9137,121.0513,43910.0
2024-11-13 10:30:00,123.15,123.75,123.11,123.69,36207.0,121.0022,121.5917,120.9629,121.5327,36207.0
2024-11-13 11:00:00,123.76,123.76,123.22,123.32,54114.0,121.6015,121.6015,121.0709,121.1692,54114.0
2024-11-13 11:30:00,123.37,123.64,123.19,123.32,22759.0,121.2183,121.4836,121.0415,121.1692,22759.0
2024-11-13 12:00:00,123.29,123.41,123.06,123.14,14431.0,121.1397,121.2576,120.9137,120.9923,14431.0
2024-11-13 12:30:00,123.1,123.33,122.82,123.32,63008.0,120.953,121.179,120.6779,121.1692,63008.0
2024-11-13 13:00:00,123.27,123.33,122.88,123.1,19520.0,121.1201,121.179,120.7369,120.953,19520.0
2024-11-13 13:30:00,123.09,123.1,122.35,122.36,8766.0,120.9432,120.953,120.2161,120.2259,8766.0
2024-11-13 14:00:00,122.41,122.78,122.37,122.75,16041.0,120.2751,120.6386,120.2358,120.6091,16041.0
2024-11-13 14:30:00,122.72,122.8,122.53,122.78,30896.0,120.5797,120.6583,120.393,120.6386,30896.0
2024-11-13 15:00:00,122.77,123.34,122.64,123.27,57258.0,120.6288,121.1889,120.5011,121.1201,57258.0
2024-11-13 15:30:00,123.28,123.57,123.18,123.32,113577.0,121.1299,121.4148,121.0316,121.1692,113577.0
2024-11-14 09:30:00,122.96,123.19,122.29,122.54,17119.0,120.8155,121.0415,120.1572,120.4028,17119.0
2024-11-14 10:00:00,122.54,122.9,121.86,122.5,11255.0,120.4028,120.7565,119.7347,120.3635,11255.0
2024-11-14 10:30:00,122.5,122.5,122.1,122.17,13029.0,120.3635,120.3635,119.9705,120.0393,13029.0
2024-11-14 11:00:00,122.08,122.56,121.97,122.38,10933.0,119.9508,120.4225,119.8427,120.2456,10933.0
2024-11-14 11:30:00,122.38,122.44,122.05,122.14,9846.0,120.2456,120.3046,119.9214,120.0098,9846.0
2024-11-14 12:00:00,122.14,122.14,121.49,121.5,14937.0,120.0098,120.0098,119.3711,119.3809,14937.0
2024-11-14 12:30:00,121.49,121.68,121.32,121.67,39487.0,119.3711,119.5578,119.2041,119.548,39487.0
2024-11-14 13:00:00,121.66,121.84,121.47,121.48,10055.0,119.5382,119.715,119.3515,119.3613,10055.0
2024-11-14 13:30:00,121.41,121.46,121.07,121.17,24165.0,119.2925,119.3416,118.9584,119.0567,24165.0
2024-11-14 14:00:00,121.2,121.65,121.19,121.59,7759.0,119.0862,119.5283,119.0764,119.4694,7759.0
2024-11-14 14:30:00,121.56,121.56,121.25,121.33,11562.0,119.4399,119.4399,119.1353,119.2139,11562.0
2024-11-14 15:00:00,121.22,121.25,120.51,120.98,23958.0,119.1058,119.1353,118.4082,118.87,23958.0
2024-11-14 15:30:00,120.99,120.99,120.24,120.35,98965.0,118.8798,118.8798,118.1429,118.251,98965.0
2024-11-15 09:30:00,119.73,120.62,119.62,119.75,41148.0,117.6418,118.5163,117.5337,117.6615,41148.0
2024-11-15 10:00:00,119.61,119.67,118.79,118.94,24419.0,117.5239,117.5829,116.7182,116.8656,24419.0
2024-11-15 10:30:00,118.96,119.76,118.95,119.56,16403.0,116.8852,117.6713,116.8754,117.4748,16403.0
2024-11-15 11:00:00,119.56,120.3,119.52,120.24,14229.0,117.4748,118.2019,117.4355,118.1429,14229.0
2024-11-15 11:30:00,120.23,120.85,120.02,120.83,31700.0,118.1331,118.7423,117.9268,118.7226,31700.0
2024-11-15 12:00:00,120.78,120.83,120.58,120.73,21013.0,118.6735,118.7226,118.477,118.6244,21013.0
2024-11-15 12:30:00,120.72,120.78,120.38,120.45,23543.0,118.6145,118.6735,118.2805,118.3493,23543.0
2024-11-15 13:00:00,120.49,120.68,120.31,120.63,16926.0,118.3886,118.5752,118.2117,118.5261,16926.0
2024-11-15 13:30:00,120.59,120.59,120.21,120.28,13147.0,118.4868,118.4868,118.1134,118.1822,13147.0
2024-11-15 14:00:00,120.31,120.31,119.76,120.09,46071.0,118.2117,118.2117,117.6713,117.9955,46071.0
2024-11-15 14:30:00,120.07,120.26,119.82,119.89,11400.0,117.9759,118.1626,117.7302,117.799,11400.0
2024-11-15 15:00:00,119.9,120.25,119.71,119.71,23417.0,117.8089,118.1527,117.6222,117.6222,23417.0
2024-11-15 15:30:00,119.78,119.99,119.63,119.78,127504.0,117.6909,117.8973,117.5436,117.6909,127504.0
2024-11-18 09:30:00,118.97,120.0,118.97,119.87,14835.0,116.8951,117.9071,116.8951,117.7794,14835.0
2024-11-18 10:00:00,119.96,120.18,119.48,119.62,13027.0,117.8678,118.084,117.3962,117.5337,13027.0
2024-11-18 10:30:00,119.44,119.65,119.39,119.4,9105.0,117.3569,117.5632,117.3077,117.3176,9105.0
2024-11-18 11:00:00,119.5,119.75,119.47,119.59,46280.0,117.4158,117.6615,117.3864,117.5043,46280.0
2024-11-18 11:30:00,119.61,119.96,119.56,119.68,21955.0,117.5239,117.8678,117.4748,117.5927,21955.0
2024-11-18 12:00:00,119.66,119.89,119.49,119.89,35381.0,117.573,117.799,117.406,117.799,35381.0
2024-11-18 12:30:00,119.86,120.09,119.65,119.65,19410.0,117.7695,117.9955,117.5632,117.5632,19410.0
2024-11-18 13:00:00,119.68,119.68,119.37,119.4,23013.0,117.5927,117.5927,117.2881,117.3176,23013.0
2024-11-18 13:30:00,119.42,119.62,119.33,119.42,11566.0,117.3372,117.5337,117.2488,117.3372,11566.0
2024-11-18 14:00:00,119.45,119.58,119.4,119.47,11541.0,117.3667,117.4944,117.3176,117.3864,11541.0
2024-11-18 14:30:00,119.48,119.8,119.44,119.8,17084.0,117.3962,117.7106,117.3569,117.7106,17084.0
2024-11-18 15:00:00,119.8,119.85,119.45,119.66,26845.0,117.7106,117.7597,117.3667,117.573,26845.0
2024-11-18 15:30:00,119.66,120.06,119.6,119.9,115926.0,117.573,117.9661,117.5141,117.8089,115926.0
2024-11-19 09:30:00,119.48,119.52,118.7,119.03,14052.0,117.3962,117.4355,116.6298,116.954,14052.0
2024-11-19 10:00:00,118.97,119.19,118.85,119.19,7538.0,116.8951,117.1112,116.7772,117.1112,7538.0
2024-11-19 10:30:00,119.24,119.7,119.21,119.65,9252.0,117.1604,117.6123,117.1309,117.5632,9252.0
2024-11-19 11:00:00,119.66,120.27,119.66,120.18,11343.0,117.573,118.1724,117.573,118.084,11343.0
2024-11-19 11:30:00,120.18,120.3,120.1,120.2,13760.0,118.084,118.2019,118.0054,118.1036,13760.0
2024-11-19 12:00:00,120.23,120.43,120.18,120.34,11122.0,118.1331,118.3296,118.084,118.2412,11122.0
2024-11-19 12:30:00,120.36,120.4,120.2,120.31,9382.0,118.2608,118.3001,118.1036,118.2117,9382.0
2024-11-19 13:00:00,120.31,120.31,120.15,120.16,5908.0,118.2117,118.2117,118.0545,118.0643,5908.0
2024-11-19 13:30:00,120.17,120.82,120.08,120.72,13353.0,118.0741,118.7128,117.9857,118.6145,13353.0
2024-11-19 14:00:00,120.7,120.84,120.62,120.75,12364.0,118.5949,118.7325,118.5163,118.644,12364.0
2024-11-19 14:30:00,120.77,120.94,120.67,120.82,28012.0,118.6637,118.8307,118.5654,118.7128,28012.0
2024-11-19 15:00:00,120.84,121.56,120.84,121.52,37533.0,118.7325,119.4399,118.7325,119.4006,37533.0
2024-11-19 15:30:00,121.52,121.62,121.23,121.28,165449.0,119.4006,119.4989,119.1157,119.1648,165449.0
2024-11-20 09:30:00,120.5,120.71,119.96,120.39,15799.0,118.3984,118.6047,117.8678,118.2903,15799.0
2024-11-20 10:00:00,120.29,121.13,120.28,120.92,21963.0,118.192,119.0174,118.1822,118.8111,21963.0
2024-11-20 10:30:00,121.07,121.38,120.73,120.84,9662.0,118.9584,119.263,118.6244,118.7325,9662.0
2024-11-20 11:00:00,120.72,121.03,120.51,121.03,8777.0,118.6145,118.9191,118.4082,118.9191,8777.0
2024-11-20 11:30:00,120.96,121.15,120.78,121.06,15676.0,118.8504,119.037,118.6735,118.9486,15676.0
2024-11-20 12:00:00,121.12,121.41,120.98,121.12,16096.0,119.0076,119.2925,118.87,119.0076,16096.0
2024-11-20 12:30:00,121.19,121.47,121.18,121.3,15696.0,119.0764,119.3515,119.0665,119.1844,15696.0
2024-11-20 13:00:00,121.32,121.36,120.92,121.08,25118.0,119.2041,119.2434,118.8111,118.9683,25118.0
2024-11-20 13:30:00,121.02,121.06,120.61,120.61,12926.0,118.9093,118.9486,118.5065,118.5065,12926.0
2024-11-20 14:00:00,120.66,120.66,120.44,120.53,9647.0,118.5556,118.5556,118.3394,118.4279,9647.0
2024-11-20 14:30:00,120.54,120.68,120.43,120.53,8083.0,118.4377,118.5752,118.3296,118.4279,8083.0
2024-11-20 15:00:00,120.51,120.7,120.42,120.66,10937.0,118.4082,118.5949,118.3198,118.5556,10937.0
2024-11-20 15:30:00,120.67,120.77,120.5,120.58,64474.0,118.5654,118.6637,118.3984,118.477,64474.0
2024-11-21 09:30:00,120.59,121.14,120.37,121.02,25735.0,118.4868,119.0272,118.2707,118.9093,25735.0
2024-11-21 10:00:00,121.12,121.67,120.87,121.54,14689.0,119.0076,119.548,118.7619,119.4202,14689.0
2024-11-21 10:30:00,121.65,122.02,121.61,121.92,7667.0,119.5283,119.8919,119.489,119.7936,7667.0
2024-11-21 11:00:00,121.91,122.24,121.72,121.76,26051.0,119.7838,120.108,119.5971,119.6364,26051.0
2024-11-21 11:30:00,121.64,122.17,121.64,122.12,16484.0,119.5185,120.0393,119.5185,119.9901,16484.0
2024-11-21 12:00:00,122.05,122.33,121.85,122.32,6470.0,119.9214,120.1965,119.7248,120.1866,6470.0
2024-11-21 12:30:00,122.32,122.47,122.13,122.13,5126.0,120.1866,120.334,120.0,120.0,5126.0
2024-11-21 13:00:00,122.25,122.27,122.08,122.13,6750.0,120.1179,120.1375,119.9508,120.0,6750.0
2024-11-21 13:30:00,122.13,122.13,121.88,122.0,4081.0,120.0,120.0,119.7543,119.8722,4081.0
2024-11-21 14:00:00,122.06,122.18,122.0,122.06,5829.0,119.9312,120.0491,119.8722,119.9312,5829.0
2024-11-21 14:30:00,122.06,122.06,121.8,121.92,2957.0,119.9312,119.9312,119.6757,119.7936,2957.0
2024-11-21 15:00:00,121.81,122.03,121.69,121.95,13384.0,119.6855,119.9017,119.5676,119.8231,13384.0
2024-11-21 15:30:00,121.91,122.15,121.84,121.99,62652.0,119.7838,120.0196,119.715,119.8624,62652.0
2024-11-22 09:30:00,122.35,122.85,122.24,122.62,8565.0,120.2161,120.7074,120.108,120.4814,8565.0
2024-11-22 10:00:00,122.58,123.17,122.5,122.61,15490.0,120.4421,121.0218,120.3635,120.4716,15490.0
2024-11-22 10:30:00,122.61,122.76,122.44,122.69,7605.0,120.4716,120.619,120.3046,120.5502,7605.0
2024-11-22 11:00:00,122.69,122.78,122.55,122.78,6149.0,120.5502,120.6386,120.4126,120.6386,6149.0
2024-11-22 11:30:00,122.82,122.94,122.66,122.83,9044.0,120.6779,120.7958,120.5207,120.6877,9044.0
2024-11-22 12:00:00,122.9,123.34,122.88,123.25,12053.0,120.7565,121.1889,120.7369,121.1004,12053.0
2024-11-22 12:30:00,123.25,123.25,123.03,123.03,10715.0,121.1004,121.1004,120.8843,120.8843,10715.0
2024-11-22 13:00:00,123.01,123.08,122.86,122.86,4093.0,120.8646,120.9334,120.7172,120.7172,4093.0
2024-11-22 13:30:00,122.88,123.11,122.74,123.11,7042.0,120.7369,120.9629,120.5993,120.9629,7042.0
2024-11-22 14:00:00,123.13,123.14,122.91,122.91,10560.0,120.9825,120.9923,120.7664,120.7664,10560.0
2024-11-22 14:30:00,122.89,123.12,122.82,123.12,11082.0,120.7467,120.9727,120.6779,120.9727,11082.0
2024-11-22 15:00:00,123.04,123.04,122.78,122.84,11970.0,120.8941,120.8941,120.6386,120.6976,11970.0
2024-11-22 15:30:00,122.82,123.06,122.53,122.88,64881.0,120.6779,120.9137,120.393,120.7369,64881.0
2024-11-25 09:30:00,124.0,124.6,123.65,124.27,20078.0,121.8373,122.4269,121.4934,122.1026,20078.0
2024-11-25 10:00:00,124.28,124.51,123.86,124.5,14621.0,122.1125,122.3384,121.6998,122.3286,14621.0
2024-11-25 10:30:00,124.51,124.51,124.11,124.48,9778.0,122.3384,122.3384,121.9454,122.309,9778.0
2024-11-25 11:00:00,124.49,124.5,124.06,124.06,6721.0,122.3188,122.3286,121.8963,121.8963,6721.0
2024-11-25 11:30:00,124.05,124.15,123.75,123.81,6827.0,121.8865,121.9847,121.5917,121.6507,6827.0
2024-11-25 12:00:00,123.78,123.97,123.51,123.51,14514.0,121.6212,121.8079,121.3559,121.3559,14514.0
2024-11-25 12:30:00,123.5,123.78,123.46,123.61,20822.0,121.3461,121.6212,121.3068,121.4541,20822.0
2024-11-25 13:00:00,123.61,124.06,123.55,124.06,7808.0,121.4541,121.8963,121.3952,121.8963,7808.0
2024-11-25 13:30:00,124.05,124.27,124.01,124.22,10535.0,121.8865,122.1026,121.8472,122.0535,10535.0
2024-11-25 14:00:00,124.17,124.19,123.65,123.66,8759.0,122.0044,122.024,121.4934,121.5033,8759.0
2024-11-25 14:30:00,123.59,123.71,123.54,123.64,11308.0,121.4345,121.5524,121.3854,121.4836,11308.0
2024-11-25 15:00:00,123.63,123.72,123.43,123.62,20387.0,121.4738,121.5622,121.2773,121.464,20387.0
2024-11-25 15:30:00,123.57,124.16,123.57,123.91,110177.0,121.4148,121.9946,121.4148,121.7489,110177.0
2024-11-26 09:30:00,123.92,124.64,123.6,124.64,17067.0,121.7587,122.4662,121.4443,122.4662,17067.0
2024-11-26 10:00:00,124.61,125.1,124.56,124.84,14910.0,122.4367,122.9182,122.3876,122.6627,14910.0
2024-11-26 10:30:00,124.84,124.84,124.52,124.8,67500.0,122.6627,122.6627,122.3483,122.6234,67500.0
2024-11-26 11:00:00,124.82,125.17,124.72,125.16,16178.0,122.643,122.9869,122.5448,122.9771,16178.0
2024-11-26 11:30:00,125.19,125.33,124.71,124.71,35001.0,123.0066,123.1441,122.535,122.535,35001.0
2024-11-26 12:00:00,124.68,125.12,124.39,125.1,14359.0,122.5055,122.9378,122.2205,122.9182,14359.0
2024-11-26 12:30:00,125.12,125.22,124.88,125.09,10031.0,122.9378,123.0361,122.702,122.9083,10031.0
2024-11-26 13:00:00,125.12,125.2,125.05,125.06,4327.0,122.9378,123.0164,122.869,122.8789,4327.0
2024-11-26 13:30:00,125.11,125.9,125.05,125.89,30227.0,122.928,123.7042,122.869,123.6944,30227.0
2024-11-26 14:00:00,125.89,126.0,125.35,125.74,36206.0,123.6944,123.8025,123.1638,123.547,36206.0
2024-11-26 14:30:00,125.78,126.0,125.66,125.93,25011.0,123.5863,123.8025,123.4684,123.7337,25011.0
2024-11-26 15:00:00,125.93,126.16,125.93,125.96,36807.0,123.7337,123.9597,123.7337,123.7632,36807.0
2024-11-26 15:30:00,125.94,126.15,125.67,125.79,164268.0,123.7435,123.9498,123.4782,123.5961,164268.0
2024-11-27 09:30:00,126.51,127.39,126.42,127.13,23556.0,124.3036,125.1682,124.2151,124.9128,23556.0
2024-11-27 10:00:00,127.12,127.57,126.92,127.41,14262.0,124.9029,125.3451,124.7064,125.1879,14262.0
2024-11-27 10:30:00,127.33,127.47,127.01,127.01,11784.0,125.1093,125.2468,124.7948,124.7948,11784.0
2024-11-27 11:00:00,127.01,127.19,126.91,126.92,15266.0,124.7948,124.9717,124.6966,124.7064,15266.0
2024-11-27 11:30:00,126.91,127.19,126.85,126.98,15898.0,124.6966,124.9717,124.6376,124.7654,15898.0
2024-11-27 12:00:00,127.0,127.25,127.0,127.11,11925.0,124.785,125.0307,124.785,124.8931,11925.0
2024-11-27 12:30:00,127.11,127.33,127.05,127.25,10482.0,124.8931,125.1093,124.8341,125.0307,10482.0
2024-11-27 13:00:00,127.25,127.38,127.16,127.18,16409.0,125.0307,125.1584,124.9422,124.9619,16409.0
2024-11-27 13:30:00,127.2,127.32,127.15,127.21,7790.0,124.9815,125.0994,124.9324,124.9914,7790.0
2024-11-27 14:00:00,127.24,127.43,127.1,127.17,10509.0,125.0208,125.2075,124.8833,124.9521,10509.0
2024-11-27 14:30:00,127.23,127.65,127.23,127.54,19171.0,125.011,125.4237,125.011,125.3156,19171.0
2024-11-27 15:00:00,127.53,127.57,127.36,127.4,20173.0,125.3058,125.3451,125.1387,125.178,20173.0
2024-11-27 15:30:00,127.4,127.47,127.0,127.03,92626.0,125.178,125.2468,124.785,124.8145,92626.0
2024-11-29 09:30:00,127.03,127.3,126.42,126.53,13201.0,124.8145,125.0798,124.2151,124.3232,13201.0
2024-11-29 10:00:00,126.56,126.84,126.53,126.62,11323.0,124.3527,124.6278,124.3232,124.4116,11323.0
2024-11-29 10:30:00,126.73,126.73,126.2,126.41,7130.0,124.5197,124.5197,123.999,124.2053,7130.0
2024-11-29 11:00:00,126.47,126.62,126.13,126.56,8588.0,124.2643,124.4116,123.9302,124.3527,8588.0
2024-11-29 11:30:00,126.57,126.93,126.52,126.81,7912.0,124.3625,124.7162,124.3134,124.5983,7912.0
2024-11-29 12:00:00,126.82,126.97,126.28,126.52,17164.0,124.6082,124.7555,124.0776,124.3134,17164.0
2024-11-29 12:30:00,126.55,126.94,125.61,125.81,76093.0,124.3429,124.7261,123.4193,123.6158,76093.0
2024-12-02 09:30:00,125.01,125.1,123.88,124.05,23960.0,122.8297,122.9182,121.7194,121.8865,23960.0
2024-12-02 10:00:00,124.0,124.28,123.53,123.84,18356.0,121.8373,122.1125,121.3755,121.6801,18356.0
2024-12-02 10:30:00,123.89,124.17,123.62,124.01,12424.0,121.7293,122.0044,121.464,121.8472,12424.0
2024-12-02 11:00:00,123.89,123.98,123.55,123.83,11378.0,121.7293,121.8177,121.3952,121.6703,11378.0
2024-12-02 11:30:00,123.84,123.92,123.4,123.5,8553.0,121.6801,121.7587,121.2478,121.3461,8553.0
2024-12-02 12:00:00,123.52,123.85,123.42,123.78,8466.0,121.3657,121.69,121.2675,121.6212,8466.0
2024-12-02 12:30:00,123.69,124.0,123.38,123.48,52262.0,121.5327,121.8373,121.2282,121.3264,52262.0
2024-12-02 13:00:00,123.47,123.96,123.47,123.96,8675.0,121.3166,121.798,121.3166,121.798,8675.0
2024-12-02 13:30:00,123.96,124.22,123.83,123.85,28964.0,121.798,122.0535,121.6703,121.69,28964.0
2024-12-02 14:00:00,123.84,123.85,123.47,123.5,7645.0,121.6801,121.69,121.3166,121.3461,7645.0
2024-12-02 14:30:00,123.48,123.58,123.36,123.57,11340.0,121.3264,121.4247,121.2085,121.4148,11340.0
2024-12-02 15:00:00,123.56,123.85,123.45,123.81,19516.0,121.405,121.69,121.2969,121.6507,19516.0
2024-12-02 15:30:00,123.81,124.11,123.46,123.96,79932.0,121.6507,121.9454,121.3068,121.798,79932.0
2024-12-03 09:30:00,124.09,124.23,123.37,123.59,7291.0,121.9258,122.0633,121.2183,121.4345,7291.0
2024-12-03 10:00:00,123.68,123.78,123.16,123.41,6439.0,121.5229,121.6212,121.012,121.2576,6439.0
2024-12-03 10:30:00,123.31,123.49,122.93,123.34,7244.0,121.1594,121.3362,120.786,121.1889,7244.0
2024-12-03 11:00:00,123.35,123.35,123.08,123.22,10257.0,121.1987,121.1987,120.9334,121.0709,10257.0
2024-12-03 11:30:00,123.18,123.33,123.12,123.12,16848.0,121.0316,121.179,120.9727,120.9727,16848.0
2024-12-03 12:00:00,123.14,123.28,122.99,123.28,7182.0,120.9923,121.1299,120.845,121.1299,7182.0
2024-12-03 12:30:00,123.28,123.58,123.28,123.54,5393.0,121.1299,121.4247,121.1299,121.3854,5393.0
2024-12-03 13:00:00,123.64,123.71,123.56,123.64,6390.0,121.4836,121.5524,121.405,121.4836,6390.0
2024-12-03 13:30:00,123.58,123.59,123.47,123.58,6312.0,121.4247,121.4345,121.3166,121.4247,6312.0
2024-12-03 14:00:00,123.55,123.57,123.35,123.48,10831.0,121.3952,121.4148,121.1987,121.3264,10831.0
2024-12-03 14:30:00,123.47,123.47,123.16,123.45,12877.0,121.3166,121.3166,121.012,121.2969,12877.0
2024-12-03 15:00:00,123.45,123.49,123.26,123.33,17816.0,121.2969,121.3362,121.1102,121.179,17816.0
2024-12-03 15:30:00,123.33,123.33,122.53,122.64,87207.0,121.179,121.179,120.393,120.5011,87207.0
2024-12-04 09:30:00,122.62,122.7,122.0,122.18,22150.0,120.4814,120.56,119.8722,120.0491,22150.0
2024-12-04 10:00:00,122.29,122.37,121.8,122.11,8678.0,120.1572,120.2358,119.6757,119.9803,8678.0
2024-12-04 10:30:00,122.03,122.29,121.92,122.21,5276.0,119.9017,120.1572,119.7936,120.0786,5276.0
2024-12-04 11:00:00,122.15,122.44,121.98,122.28,12733.0,120.0196,120.3046,119.8526,120.1473,12733.0
2024-12-04 11:30:00,122.27,122.44,122.16,122.3,15706.0,120.1375,120.3046,120.0294,120.167,15706.0
2024-12-04 12:00:00,122.3,122.33,122.02,122.02,12293.0,120.167,120.1965,119.8919,119.8919,12293.0
2024-12-04 12:30:00,121.99,122.18,121.9,122.15,9207.0,119.8624,120.0491,119.774,120.0196,9207.0
2024-12-04 13:00:00,122.17,122.39,122.03,122.09,12352.0,120.0393,120.2554,119.9017,119.9607,12352.0
2024-12-04 13:30:00,122.09,122.28,121.95,122.13,8884.0,119.9607,120.1473,119.8231,120.0,8884.0
2024-12-04 14:00:00,122.05,122.11,121.66,121.73,22246.0,119.9214,119.9803,119.5382,119.6069,22246.0
2024-12-04 14:30:00,121.75,121.87,121.56,121.61,11283.0,119.6266,119.7445,119.4399,119.489,11283.0
2024-12-04 15:00:00,121.63,121.94,121.61,121.84,15279.0,119.5087,119.8133,119.489,119.715,15279.0
2024-12-04 15:30:00,121.86,122.19,121.86,122.15,76253.0,119.7347,120.0589,119.7347,120.0196,76253.0
2024-12-05 09:30:00,121.48,121.93,120.25,121.71,24094.0,119.3613,119.8034,118.1527,119.5873,24094.0
2024-12-05 10:00:00,121.67,121.88,121.47,121.76,7894.0,119.548,119.7543,119.3515,119.6364,7894.0
2024-12-05 10:30:00,121.62,121.67,121.33,121.44,10956.0,119.4989,119.548,119.2139,119.322,10956.0
2024-12-05 11:00:00,121.37,121.37,121.1,121.22,34555.0,119.2532,119.2532,118.9879,119.1058,34555.0
2024-12-05 11:30:00,121.27,121.53,121.09,121.51,4076.0,119.155,119.4104,118.9781,119.3908,4076.0
2024-12-05 12:00:00,121.49,121.51,121.22,121.51,3439.0,119.3711,119.3908,119.1058,119.3908,3439.0
2024-12-05 12:30:00,121.37,121.68,121.31,121.63,6362.0,119.2532,119.5578,119.1943,119.5087,6362.0
2024-12-05 13:00:00,121.64,121.68,121.33,121.51,5170.0,119.5185,119.5578,119.2139,119.3908,5170.0
2024-12-05 13:30:00,121.48,121.51,121.2,121.34,5161.0,119.3613,119.3908,119.0862,119.2237,5161.0
2024-12-05 14:00:00,121.28,121.32,121.06,121.12,6987.0,119.1648,119.2041,118.9486,119.0076,6987.0
2024-12-05 14:30:00,121.05,121.18,121.03,121.15,8254.0,118.9388,119.0665,118.9191,119.037,8254.0
2024-12-05 15:00:00,121.15,121.29,120.88,121.19,10207.0,119.037,119.1746,118.7718,119.0764,10207.0
2024-12-05 15:30:00,121.19,121.63,121.09,121.49,68566.0,119.0764,119.5087,118.9781,119.3711,68566.0
2024-12-06 09:30:00,121.89,122.15,121.39,121.76,7659.0,119.7641,120.0196,119.2729,119.6364,7659.0
2024-12-06 10:00:00,122.03,122.12,121.59,121.72,2376.0,119.9017,119.9901,119.4694,119.5971,2376.0
2024-12-06 10:30:00,121.67,121.78,121.53,121.73,3979.0,119.548,119.6561,119.4104,119.6069,3979.0
2024-12-06 11:00:00,121.62,121.71,121.14,121.15,3898.0,119.4989,119.5873,119.0272,119.037,3898.0
2024-12-06 11:30:00,121.12,121.22,120.93,121.08,4808.0,119.0076,119.1058,118.8209,118.9683,4808.0
2024-12-06 12:00:00,120.98,121.09,120.82,121.02,4497.0,118.87,118.9781,118.7128,118.9093,4497.0
2024-12-06 12:30:00,121.0,121.41,120.96,121.41,18133.0,118.8897,119.2925,118.8504,119.2925,18133.0
2024-12-06 13:00:00,121.34,121.7,121.16,121.7,12948.0,119.2237,119.5775,119.0469,119.5775,12948.0
2024-12-06 13:30:00,121.69,121.78,121.59,121.63,30127.0,119.5676,119.6561,119.4694,119.5087,30127.0
2024-12-06 14:00:00,121.65,121.72,121.57,121.72,6570.0,119.5283,119.5971,119.4497,119.5971,6570.0
2024-12-06 14:30:00,121.81,121.81,121.38,121.38,11755.0,119.6855,119.6855,119.263,119.263,11755.0
2024-12-06 15:00:00,121.39,121.87,121.38,121.85,17070.0,119.2729,119.7445,119.263,119.7248,17070.0
2024-12-06 15:30:00,121.87,122.21,121.79,121.87,108671.0,119.7445,120.0786,119.6659,119.7445,108671.0
2024-12-09 09:30:00,121.52,122.03,121.05,122.01,7953.0,119.4006,119.9017,118.9388,119.8821,7953.0
2024-12-09 10:00:00,122.16,122.32,121.8,122.0,44924.0,120.0294,120.1866,119.6757,119.8722,44924.0
2024-12-09 10:30:00,122.0,122.0,121.46,121.71,13967.0,119.8722,119.8722,119.3416,119.5873,13967.0
2024-12-09 11:00:00,121.82,121.85,121.56,121.84,22196.0,119.6954,119.7248,119.4399,119.715,22196.0
2024-12-09 11:30:00,121.82,122.21,121.82,122.13,38577.0,119.6954,120.0786,119.6954,120.0,38577.0
2024-12-09 12:00:00,122.15,122.19,121.95,122.09,11946.0,120.0196,120.0589,119.8231,119.9607,11946.0
2024-12-09 12:30:00,122.06,122.26,121.98,122.12,4705.0,119.9312,120.1277,119.8526,119.9901,4705.0
2024-12-09 13:00:00,122.06,122.19,122.02,122.11,4641.0,119.9312,120.0589,119.8919,119.9803,4641.0
2024-12-09 13:30:00,122.24,122.33,122.15,122.26,5040.0,120.108,120.1965,120.0196,120.1277,5040.0
2024-12-09 14:00:00,122.13,122.17,121.95,121.99,15297.0,120.0,120.0393,119.8231,119.8624,15297.0
2024-12-09 14:30:00,122.01,122.55,122.0,122.5,16172.0,119.8821,120.4126,119.8722,120.3635,16172.0
2024-12-09 15:00:00,122.57,122.95,122.51,122.65,27667.0,120.4323,120.8057,120.3733,120.5109,27667.0
2024-12-09 15:30:00,122.63,122.81,122.34,122.8,61305.0,120.4912,120.6681,120.2063,120.6583,61305.0
2024-12-10 09:30:00,123.23,123.29,121.54,122.29,11384.0,121.0808,121.1397,119.4202,120.1572,11384.0
2024-12-10 10:00:00,122.2,122.52,122.05,122.37,40607.0,120.0687,120.3832,119.9214,120.2358,40607.0
2024-12-10 10:30:00,122.46,123.01,122.21,122.8,13302.0,120.3242,120.8646,120.0786,120.6583,13302.0
2024-12-10 11:00:00,122.74,122.9,122.43,122.69,7386.0,120.5993,120.7565,120.2947,120.5502,7386.0
2024-12-10 11:30:00,122.75,122.81,121.84,122.13,24256.0,120.6091,120.6681,119.715,120.0,24256.0
2024-12-10 12:00:00,122.13,122.32,122.09,122.26,11455.0,120.0,120.1866,119.9607,120.1277,11455.0
2024-12-10 12:30:00,122.26,122.33,121.88,121.88,14557.0,120.1277,120.1965,119.7543,119.7543,14557.0
2024-12-10 13:00:00,121.88,121.88,121.48,121.56,12316.0,119.7543,119.7543,119.3613,119.4399,12316.0
2024-12-10 13:30:00,121.56,121.63,121.34,121.56,11553.0,119.4399,119.5087,119.2237,119.4399,11553.0
2024-12-10 14:00:00,121.58,122.05,121.4,122.05,15800.0,119.4596,119.9214,119.2827,119.9214,15800.0
2024-12-10 14:30:00,122.08,122.36,122.04,122.25,20747.0,119.9508,120.2259,119.9115,120.1179,20747.0
2024-12-10 15:00:00,122.25,122.44,121.68,121.73,41857.0,120.1179,120.3046,119.5578,119.6069,41857.0
2024-12-10 15:30:00,121.73,122.12,121.31,122.01,120071.0,119.6069,119.9901,119.1943,119.8821,120071.0
2024-12-11 09:30:00,122.56,123.0,122.12,122.36,6967.0,120.4225,120.8548,119.9901,120.2259,6967.0
2024-12-11 10:00:00,122.38,122.38,121.47,121.55,8438.0,120.2456,120.2456,119.3515,119.4301,8438.0
2024-12-11 10:30:00,121.54,121.59,121.29,121.32,5544.0,119.4202,119.4694,119.1746,119.2041,5544.0
2024-12-11 11:00:00,121.1,121.16,120.64,120.78,5872.0,118.9879,119.0469,118.5359,118.6735,5872.0
2024-12-11 11:30:00,120.59,120.88,120.52,120.88,8211.0,118.4868,118.7718,118.418,118.7718,8211.0
2024-12-11 12:00:00,120.91,121.3,120.9,121.21,9877.0,118.8012,119.1844,118.7914,119.096,9877.0
2024-12-11 12:30:00,121.24,121.24,120.92,121.0,5158.0,119.1255,119.1255,118.8111,118.8897,5158.0
2024-12-11 13:00:00,121.26,121.26,120.89,120.97,6391.0,119.1451,119.1451,118.7816,118.8602,6391.0
2024-12-11 13:30:00,120.98,121.09,120.71,120.71,4308.0,118.87,118.9781,118.6047,118.6047,4308.0
2024-12-11 14:00:00,120.72,120.92,120.65,120.79,3759.0,118.6145,118.8111,118.5458,118.6833,3759.0
2024-12-11 14:30:00,120.78,120.82,120.5,120.75,6382.0,118.6735,118.7128,118.3984,118.644,6382.0
2024-12-11 15:00:00,120.68,120.69,120.4,120.47,8535.0,118.5752,118.5851,118.3001,118.3689,8535.0
2024-12-11 15:30:00,120.5,120.66,120.1,120.48,127980.0,118.3984,118.5556,118.0054,118.3787,127980.0
2024-12-12 09:30:00,120.48,121.03,119.92,120.87,31164.0,118.3787,118.9191,117.8285,118.7619,31164.0
2024-12-12 10:00:00,120.93,121.04,120.56,120.88,20298.0,118.8209,118.929,118.4573,118.7718,20298.0
2024-12-12 10:30:00,120.73,121.92,120.63,121.88,8622.0,118.6244,119.7936,118.5261,119.7543,8622.0
2024-12-12 11:00:00,121.89,122.27,121.79,121.9,12414.0,119.7641,120.1375,119.6659,119.774,12414.0
2024-12-12 11:30:00,122.03,122.12,121.68,121.73,16324.0,119.9017,119.9901,119.5578,119.6069,16324.0
2024-12-12 12:00:00,121.71,121.83,121.52,121.8,11198.0,119.5873,119.7052,119.4006,119.6757,11198.0
2024-12-12 12:30:00,121.8,121.8,121.4,121.41,8002.0,119.6757,119.6757,119.2827,119.2925,8002.0
2024-12-12 13:00:00,121.44,121.58,121.24,121.55,9673.0,119.322,119.4596,119.1255,119.4301,9673.0
2024-12-12 13:30:00,121.55,121.75,121.55,121.66,8898.0,119.4301,119.6266,119.4301,119.5382,8898.0
2024-12-12 14:00:00,121.66,121.72,121.28,121.39,14729.0,119.5382,119.5971,119.1648,119.2729,14729.0
2024-12-12 14:30:00,121.41,121.56,121.23,121.29,14499.0,119.2925,119.4399,119.1157,119.1746,14499.0
2024-12-12 15:00:00,121.29,121.43,121.16,121.32,15418.0,119.1746,119.3122,119.0469,119.2041,15418.0
2024-12-12 15:30:00,121.28,121.45,120.93,120.95,97701.0,119.1648,119.3318,118.8209,118.8405,97701.0
2024-12-13 09:30:00,120.58,121.02,120.21,120.22,6135.0,118.477,118.9093,118.1134,118.1233,6135.0
2024-12-13 10:00:00,120.41,120.81,120.09,120.33,12514.0,118.31,118.703,117.9955,118.2314,12514.0
2024-12-13 10:30:00,120.22,120.39,119.97,120.35,6369.0,118.1233,118.2903,117.8776,118.251,6369.0
2024-12-13 11:00:00,120.35,120.56,120.08,120.17,6265.0,118.251,118.4573,117.9857,118.0741,6265.0
2024-12-13 11:30:00,120.16,120.3,120.08,120.29,7679.0,118.0643,118.2019,117.9857,118.192,7679.0
2024-12-13 12:00:00,120.37,120.37,119.93,120.05,8518.0,118.2707,118.2707,117.8383,117.9562,8518.0
2024-12-13 12:30:00,120.06,120.17,119.97,120.03,7109.0,117.9661,118.0741,117.8776,117.9366,7109.0
2024-12-13 13:00:00,120.05,120.23,119.86,120.09,16160.0,117.9562,118.1331,117.7695,117.9955,16160.0
2024-12-13 13:30:00,120.03,120.05,119.86,119.87,4720.0,117.9366,117.9562,117.7695,117.7794,4720.0
2024-12-13 14:00:00,119.87,119.95,119.66,119.66,13570.0,117.7794,117.858,117.573,117.573,13570.0
2024-12-13 14:30:00,119.65,119.75,119.52,119.6,9071.0,117.5632,117.6615,117.4355,117.5141,9071.0
2024-12-13 15:00:00,119.61,119.71,119.52,119.68,10605.0,117.5239,117.6222,117.4355,117.5927,10605.0
2024-12-13 15:30:00,119.66,120.26,119.62,120.14,80182.0,117.573,118.1626,117.5337,118.0447,80182.0
2024-12-16 09:30:00,119.91,120.89,119.64,120.07,21168.0,117.8187,118.7816,117.5534,117.9759,21168.0
2024-12-16 10:00:00,120.02,121.01,120.01,120.91,15378.0,117.9268,118.8995,117.9169,118.8012,15378.0
2024-12-16 10:30:00,120.91,121.64,120.79,121.57,9093.0,118.8012,119.5185,118.6833,119.4497,9093.0
2024-12-16 11:00:00,121.53,121.53,120.96,121.26,7047.0,119.4104,119.4104,118.8504,119.1451,7047.0
2024-12-16 11:30:00,121.16,121.29,121.02,121.21,28808.0,119.0469,119.1746,118.9093,119.096,28808.0
2024-12-16 12:00:00,121.34,121.49,121.28,121.32,5803.0,119.2237,119.3711,119.1648,119.2041,5803.0
2024-12-16 12:30:00,121.25,121.53,121.18,121.42,5351.0,119.1353,119.4104,119.0665,119.3023,5351.0
2024-12-16 13:00:00,121.38,121.71,121.35,121.71,2851.0,119.263,119.5873,119.2336,119.5873,2851.0
2024-12-16 13:30:00,121.76,122.08,121.74,121.92,4740.0,119.6364,119.9508,119.6168,119.7936,4740.0
2024-12-16 14:00:00,121.87,121.87,121.3,121.34,5473.0,119.7445,119.7445,119.1844,119.2237,5473.0
2024-12-16 14:30:00,121.37,121.4,121.19,121.37,7606.0,119.2532,119.2827,119.0764,119.2532,7606.0
2024-12-16 15:00:00,121.35,121.35,120.98,121.17,12773.0,119.2336,119.2336,118.87,119.0567,12773.0
2024-12-16 15:30:00,121.17,121.17,120.35,120.37,49595.0,119.0567,119.0567,118.251,118.2707,49595.0
2024-12-17 09:30:00,119.17,120.22,119.17,119.78,29277.0,117.0916,118.1233,117.0916,117.6909,29277.0
2024-12-17 10:00:00,119.84,120.0,118.9,119.03,21271.0,117.7499,117.9071,116.8263,116.954,21271.0
2024-12-17 10:30:00,119.0,119.39,118.87,119.06,43817.0,116.9245,117.3077,116.7968,116.9835,43817.0
2024-12-17 11:00:00,118.98,119.2,118.72,118.79,42591.0,116.9049,117.1211,116.6494,116.7182,42591.0
2024-12-17 11:30:00,118.75,119.13,118.57,118.86,66351.0,116.6789,117.0523,116.502,116.787,66351.0
2024-12-17 12:00:00,118.9,119.04,118.49,118.52,44910.0,116.8263,116.9638,116.4234,116.4529,44910.0
2024-12-17 12:30:00,118.56,118.56,118.25,118.43,76736.0,116.4922,116.4922,116.1876,116.3645,76736.0
2024-12-17 13:00:00,118.44,118.62,118.1,118.23,43138.0,116.3743,116.5512,116.0402,116.168,43138.0
2024-12-17 13:30:00,118.28,118.71,118.23,118.55,29515.0,116.2171,116.6396,116.168,116.4824,29515.0
2024-12-17 14:00:00,118.54,118.94,118.4,118.88,18234.0,116.4726,116.8656,116.335,116.8066,18234.0
2024-12-17 14:30:00,118.8,118.91,118.48,118.57,11719.0,116.728,116.8361,116.4136,116.502,11719.0
2024-12-17 15:00:00,118.53,118.53,118.13,118.24,15945.0,116.4627,116.4627,116.0697,116.1778,15945.0
2024-12-17 15:30:00,118.23,119.0,118.14,118.59,109536.0,116.168,116.9245,116.0795,116.5217,109536.0
2024-12-18 09:30:00,117.31,118.19,116.43,118.17,12434.0,116.3114,117.1839,115.4389,117.1641,12434.0
2024-12-18 10:00:00,118.05,118.95,118.05,118.9,13096.0,117.0451,117.9375,117.0451,117.8879,13096.0
2024-12-18 10:30:00,118.79,119.07,118.69,118.87,10889.0,117.7788,118.0564,117.6797,117.8581,10889.0
2024-12-18 11:00:00,118.82,118.93,118.46,118.55,7188.0,117.8086,117.9176,117.4516,117.5409,7188.0
2024-12-18 11:30:00,118.49,118.72,118.17,118.17,9114.0,117.4814,117.7094,117.1641,117.1641,9114.0
2024-12-18 12:00:00,118.23,118.49,118.06,118.25,11123.0,117.2236,117.4814,117.055,117.2434,11123.0
2024-12-18 12:30:00,118.25,118.34,118.14,118.18,8763.0,117.2434,117.3326,117.1343,117.174,8763.0
2024-12-18 13:00:00,118.17,118.23,118.01,118.01,6959.0,117.1641,117.2236,117.0055,117.0055,6959.0
2024-12-18 13:30:00,118.03,118.12,117.85,117.86,7908.0,117.0253,117.1145,116.8468,116.8567,7908.0
2024-12-18 14:00:00,117.91,117.91,115.72,115.79,6680.0,116.9063,116.9063,114.7349,114.8044,6680.0
2024-12-18 14:30:00,115.71,116.18,115.01,115.12,16745.0,114.725,115.191,114.031,114.1401,16745.0
2024-12-18 15:00:00,115.09,115.6,114.96,114.96,55546.0,114.1103,114.616,113.9814,113.9814,55546.0
2024-12-18 15:30:00,115.03,115.03,113.28,113.32,115790.0,114.0508,114.0508,112.3157,112.3554,115790.0
2024-12-19 09:30:00,113.33,114.87,113.1,114.52,19479.0,112.3653,113.8922,112.1373,113.5452,19479.0
2024-12-19 10:00:00,114.37,115.06,114.07,114.11,20974.0,113.3964,114.0806,113.099,113.1387,20974.0
2024-12-19 10:30:00,114.09,114.84,113.91,114.29,11887.0,113.1188,113.8624,112.9404,113.3171,11887.0
2024-12-19 11:00:00,114.15,114.54,114.11,114.54,4382.0,113.1783,113.565,113.1387,113.565,4382.0
2024-12-19 11:30:00,114.53,114.71,114.3,114.57,16908.0,113.5551,113.7335,113.327,113.5947,16908.0
2024-12-19 12:00:00,114.62,114.85,114.42,114.66,7880.0,113.6443,113.8724,113.446,113.684,7880.0
2024-12-19 12:30:00,114.57,114.88,114.44,114.47,8561.0,113.5947,113.9021,113.4658,113.4956,8561.0
2024-12-19 13:00:00,114.36,114.76,114.26,114.76,6193.0,113.3865,113.7831,113.2874,113.7831,6193.0
2024-12-19 13:30:00,114.67,114.75,114.45,114.54,7134.0,113.6939,113.7732,113.4758,113.565,7134.0
2024-12-19 14:00:00,114.46,114.48,113.96,114.13,8656.0,113.4857,113.5055,112.9899,113.1585,8656.0
2024-12-19 14:30:00,114.08,114.09,113.53,113.53,15862.0,113.1089,113.1188,112.5636,112.5636,15862.0
2024-12-19 15:00:00,113.68,113.73,113.55,113.7,24071.0,112.7123,112.7619,112.5834,112.7321,24071.0
2024-12-19 15:30:00,113.7,113.7,112.41,112.53,110414.0,112.7321,112.7321,111.4531,111.5721,110414.0
2024-12-20 09:30:00,113.08,114.27,113.08,113.51,218807.0,112.1174,113.2973,112.1174,112.5438,218807.0
2024-12-20 10:00:00,113.51,113.86,113.15,113.75,13389.0,112.5438,112.8908,112.1868,112.7817,13389.0
2024-12-20 10:30:00,113.79,114.41,113.79,114.23,13137.0,112.8214,113.4361,112.8214,113.2576,13137.0
2024-12-20 11:00:00,114.19,115.15,114.16,114.91,19167.0,113.218,114.1698,113.1882,113.9318,19167.0
2024-12-20 11:30:00,114.91,115.62,114.89,115.47,20930.0,113.9318,114.6358,113.912,114.4871,20930.0
2024-12-20 12:00:00,115.46,115.61,115.21,115.45,13828.0,114.4772,114.6259,114.2293,114.4672,13828.0
2024-12-20 12:30:00,115.36,115.44,114.95,115.17,10308.0,114.378,114.4573,113.9715,114.1896,10308.0
2024-12-20 13:00:00,115.1,115.12,114.58,114.69,8253.0,114.1202,114.1401,113.6047,113.7137,8253.0
2024-12-20 13:30:00,114.96,115.18,114.74,114.98,13845.0,113.9814,114.1995,113.7633,114.0012,13845.0
2024-12-20 14:00:00,115.13,115.14,114.49,114.87,41896.0,114.15,114.1599,113.5154,113.8922,41896.0
2024-12-20 14:30:00,114.94,115.12,114.74,114.87,12642.0,113.9616,114.1401,113.7633,113.8922,12642.0
2024-12-20 15:00:00,114.91,115.36,114.85,115.05,19246.0,113.9318,114.378,113.8724,114.0707,19246.0
2024-12-20 15:30:00,115.1,115.5,114.78,114.9,96897.0,114.1202,114.5168,113.803,113.9219,96897.0
2024-12-23 09:30:00,114.32,114.57,113.95,114.03,17848.0,113.3469,113.5947,112.98,113.0593,17848.0
2024-12-23 10:00:00,114.21,114.47,113.86,114.28,10672.0,113.2378,113.4956,112.8908,113.3072,10672.0
2024-12-23 10:30:00,114.31,114.6,113.96,114.09,7461.0,113.337,113.6245,112.9899,113.1188,7461.0
2024-12-23 11:00:00,114.19,114.94,114.17,114.89,13687.0,113.218,113.9616,113.1981,113.912,13687.0
2024-12-23 11:30:00,114.88,115.4,114.84,115.38,14352.0,113.9021,114.4177,113.8624,114.3978,14352.0
2024-12-23 12:00:00,115.41,115.41,114.85,114.95,26724.0,114.4276,114.4276,113.8724,113.9715,26724.0
2024-12-23 12:30:00,114.93,115.15,114.79,115.08,6459.0,113.9517,114.1698,113.8129,114.1004,6459.0
2024-12-23 13:00:00,115.08,115.29,115.01,115.23,9070.0,114.1004,114.3086,114.031,114.2491,9070.0
2024-12-23 13:30:00,115.24,115.29,114.97,115.17,10734.0,114.259,114.3086,113.9913,114.1896,10734.0
2024-12-23 14:00:00,115.13,115.19,115.06,115.13,9967.0,114.15,114.2095,114.0806,114.15,9967.0
2024-12-23 14:30:00,115.14,115.2,114.89,114.89,10604.0,114.1599,114.2194,113.912,113.912,10604.0
2024-12-23 15:00:00,114.92,115.12,114.68,114.94,13175.0,113.9418,114.1401,113.7038,113.9616,13175.0
2024-12-23 15:30:00,114.98,115.41,114.82,115.22,79194.0,114.0012,114.4276,113.8426,114.2392,79194.0
2024-12-24 09:30:00,115.24,115.71,115.0,115.64,6269.0,114.259,114.725,114.0211,114.6556,6269.0
2024-12-24 10:00:00,115.87,116.0,115.66,115.89,6218.0,114.8837,115.0126,114.6755,114.9035,6218.0
2024-12-24 10:30:00,115.88,116.02,115.42,115.63,5245.0,114.8936,115.0324,114.4375,114.6457,5245.0
2024-12-24 11:00:00,115.63,115.78,115.33,115.78,6654.0,114.6457,114.7944,114.3483,114.7944,6654.0
2024-12-24 11:30:00,115.76,115.86,115.57,115.82,17748.0,114.7746,114.8738,114.5862,114.8341,17748.0
2024-12-24 12:00:00,115.68,116.26,115.68,116.24,8213.0,114.6953,115.2704,114.6953,115.2505,8213.0
2024-12-24 12:30:00,116.25,116.51,116.02,116.46,33640.0,115.2604,115.5182,115.0324,115.4687,33640.0
2024-12-26 09:30:00,115.73,116.69,115.73,116.26,6865.0,114.7449,115.6967,114.7449,115.2704,6865.0
2024-12-26 10:00:00,116.57,116.66,116.09,116.11,27128.0,115.5777,115.6669,115.1018,115.1216,27128.0
2024-12-26 10:30:00,116.2,116.26,115.88,116.21,5123.0,115.2109,115.2704,114.8936,115.2208,5123.0
2024-12-26 11:00:00,116.18,116.37,115.99,116.0,6034.0,115.191,115.3794,115.0027,115.0126,6034.0
2024-12-26 11:30:00,116.11,116.56,116.11,116.56,3759.0,115.1216,115.5678,115.1216,115.5678,3759.0
2024-12-26 12:00:00,116.48,116.68,116.46,116.49,4779.0,115.4885,115.6868,115.4687,115.4984,4779.0
2024-12-26 12:30:00,116.45,116.49,116.37,116.47,2799.0,115.4587,115.4984,115.3794,115.4786,2799.0
2024-12-26 13:00:00,116.46,116.69,116.45,116.69,3295.0,115.4687,115.6967,115.4587,115.6967,3295.0
2024-12-26 13:30:00,116.63,116.68,116.46,116.63,9492.0,115.6372,115.6868,115.4687,115.6372,9492.0
2024-12-26 14:00:00,116.56,116.66,116.38,116.5,6499.0,115.5678,115.6669,115.3893,115.5083,6499.0
2024-12-26 14:30:00,116.47,116.57,116.42,116.52,13562.0,115.4786,115.5777,115.429,115.5281,13562.0
2024-12-26 15:00:00,116.52,116.59,116.25,116.25,19384.0,115.5281,115.5975,115.2604,115.2604,19384.0
2024-12-26 15:30:00,116.27,116.69,116.27,116.33,27801.0,115.2803,115.6967,115.2803,115.3398,27801.0
2024-12-27 09:30:00,115.92,116.69,115.75,116.69,7116.0,114.9332,115.6967,114.7647,115.6967,7116.0
2024-12-27 10:00:00,116.59,116.62,116.21,116.21,2278.0,115.5975,115.6273,115.2208,115.2208,2278.0
2024-12-27 10:30:00,115.91,116.48,115.91,116.36,4186.0,114.9233,115.4885,114.9233,115.3695,4186.0
2024-12-27 11:00:00,116.19,116.24,115.85,116.03,7253.0,115.2009,115.2505,114.8638,115.0423,7253.0
2024-12-27 11:30:00,116.08,116.09,115.48,115.61,5632.0,115.0919,115.1018,114.497,114.6259,5632.0
2024-12-27 12:00:00,115.62,115.62,115.32,115.32,5400.0,114.6358,114.6358,114.3384,114.3384,5400.0
2024-12-27 12:30:00,115.46,115.49,115.26,115.46,3609.0,114.4772,114.5069,114.2789,114.4772,3609.0
2024-12-27 13:00:00,115.46,115.6,115.4,115.41,5232.0,114.4772,114.616,114.4177,114.4276,5232.0
2024-12-27 13:30:00,115.49,115.71,115.2,115.26,9764.0,114.5069,114.725,114.2194,114.2789,9764.0
2024-12-27 14:00:00,115.31,115.71,115.31,115.67,9056.0,114.3284,114.725,114.3284,114.6854,9056.0
2024-12-27 14:30:00,115.48,115.87,115.47,115.75,7274.0,114.497,114.8837,114.4871,114.7647,7274.0
2024-12-27 15:00:00,115.6,115.69,115.15,115.29,4845.0,114.616,114.7052,114.1698,114.3086,4845.0
2024-12-27 15:30:00,115.2,115.52,114.91,115.18,38892.0,114.2194,114.5367,113.9318,114.1995,38892.0
2024-12-30 09:30:00,114.33,114.75,113.53,113.53,8749.0,113.3568,113.7732,112.5636,112.5636,8749.0
2024-12-30 10:00:00,113.72,113.72,113.2,113.38,4798.0,112.752,112.752,112.2364,112.4149,4798.0
2024-12-30 10:30:00,113.4,113.74,113.35,113.65,5343.0,112.4347,112.7718,112.3851,112.6826,5343.0
2024-12-30 11:00:00,113.53,113.92,113.53,113.8,4114.0,112.5636,112.9503,112.5636,112.8313,4114.0
2024-12-30 11:30:00,113.88,114.09,113.7,113.76,3904.0,112.9106,113.1188,112.7321,112.7916,3904.0
2024-12-30 12:00:00,113.82,114.25,113.82,114.11,7480.0,112.8511,113.2775,112.8511,113.1387,7480.0
2024-12-30 12:30:00,114.04,114.34,113.98,114.19,4930.0,113.0693,113.3667,113.0098,113.218,4930.0
2024-12-30 13:00:00,114.12,114.51,114.03,114.22,6401.0,113.1486,113.5352,113.0593,113.2477,6401.0
2024-12-30 13:30:00,114.19,114.48,114.19,114.44,4902.0,113.218,113.5055,113.218,113.4658,4902.0
2024-12-30 14:00:00,114.5,114.53,114.05,114.38,6853.0,113.5253,113.5551,113.0792,113.4064,6853.0
2024-12-30 14:30:00,114.29,114.49,114.29,114.47,6823.0,113.3171,113.5154,113.3171,113.4956,6823.0
2024-12-30 15:00:00,114.45,114.67,114.3,114.48,10409.0,113.4758,113.6939,113.327,113.5055,10409.0
2024-12-30 15:30:00,114.48,115.01,114.4,114.73,48659.0,113.5055,114.031,113.4262,113.7534,48659.0
2024-12-31 09:30:00,115.73,115.92,115.18,115.58,5358.0,114.7449,114.9332,114.1995,114.5961,5358.0
2024-12-31 10:00:00,115.79,115.98,115.49,115.83,6132.0,114.8044,114.9927,114.5069,114.844,6132.0
2024-12-31 10:30:00,115.66,115.94,115.56,115.68,7878.0,114.6755,114.9531,114.5763,114.6953,7878.0
2024-12-31 11:00:00,115.91,115.95,115.46,115.63,12685.0,114.9233,114.963,114.4772,114.6457,12685.0
2024-12-31 11:30:00,115.54,115.59,115.26,115.27,4337.0,114.5565,114.6061,114.2789,114.2888,4337.0
2024-12-31 12:00:00,115.25,115.35,115.08,115.08,6155.0,114.269,114.3681,114.1004,114.1004,6155.0
2024-12-31 12:30:00,115.02,115.22,114.88,115.22,5460.0,114.0409,114.2392,113.9021,114.2392,5460.0
2024-12-31 13:00:00,115.14,115.14,114.59,114.75,4723.0,114.1599,114.1599,113.6146,113.7732,4723.0
2024-12-31 13:30:00,114.75,115.07,114.75,114.92,5069.0,113.7732,114.0905,113.7732,113.9418,5069.0
2024-12-31 14:00:00,114.87,115.42,114.82,115.25,14394.0,113.8922,114.4375,113.8426,114.269,14394.0
2024-12-31 14:30:00,115.23,115.35,115.05,115.3,15616.0,114.2491,114.3681,114.0707,114.3185,15616.0
2024-12-31 15:00:00,115.28,115.67,115.24,115.63,16509.0,114.2987,114.6854,114.259,114.6457,16509.0
2024-12-31 15:30:00,115.63,116.13,115.52,116.1,73558.0,114.6457,115.1415,114.5367,115.1117,73558.0
2025-01-02 09:30:00,115.66,115.97,115.08,115.23,21979.0,114.6755,114.9828,114.1004,114.2491,21979.0
2025-01-02 10:00:00,115.26,115.45,114.76,115.07,17976.0,114.2789,114.4672,113.7831,114.0905,17976.0
2025-01-02 10:30:00,115.07,115.97,115.0,115.76,11965.0,114.0905,114.9828,114.0211,114.7746,11965.0
2025-01-02 11:00:00,115.67,115.89,115.31,115.88,7870.0,114.6854,114.9035,114.3284,114.8936,7870.0
2025-01-02 11:30:00,116.0,116.16,115.72,115.74,11207.0,115.0126,115.1712,114.7349,114.7548,11207.0
2025-01-02 12:00:00,115.79,116.04,115.62,115.64,11109.0,114.8044,115.0522,114.6358,114.6556,11109.0
2025-01-02 12:30:00,115.55,115.62,115.12,115.29,11225.0,114.5664,114.6358,114.1401,114.3086,11225.0
2025-01-02 13:00:00,115.32,115.32,114.66,114.76,15945.0,114.3384,114.3384,113.684,113.7831,15945.0
2025-01-02 13:30:00,114.76,114.76,114.25,114.68,11331.0,113.7831,113.7831,113.2775,113.7038,11331.0
2025-01-02 14:00:00,114.68,114.75,114.42,114.72,17534.0,113.7038,113.7732,113.446,113.7435,17534.0
2025-01-02 14:30:00,114.68,114.71,114.32,114.32,14573.0,113.7038,113.7335,113.3469,113.3469,14573.0
2025-01-02 15:00:00,114.49,115.0,114.49,114.93,13874.0,113.5154,114.0211,113.5154,113.9517,13874.0
2025-01-02 15:30:00,114.88,114.9,114.36,114.64,94297.0,113.9021,113.9219,113.3865,113.6641,94297.0
2025-01-03 09:30:00,114.55,114.86,114.26,114.4,9940.0,113.5749,113.8823,113.2874,113.4262,9940.0
2025-01-03 10:00:00,114.48,115.15,114.48,115.11,6526.0,113.5055,114.1698,113.5055,114.1301,6526.0
2025-01-03 10:30:00,115.28,115.37,115.0,115.31,5283.0,114.2987,114.3879,114.0211,114.3284,5283.0
2025-01-03 11:00:00,115.54,115.59,115.3,115.57,9527.0,114.5565,114.6061,114.3185,114.5862,9527.0
2025-01-03 11:30:00,115.61,116.38,115.61,116.26,11162.0,114.6259,115.3893,114.6259,115.2704,11162.0
2025-01-03 12:00:00,116.27,116.47,116.18,116.24,8280.0,115.2803,115.4786,115.191,115.2505,8280.0
2025-01-03 12:30:00,116.29,116.33,115.95,116.16,16826.0,115.3001,115.3398,114.963,115.1712,16826.0
2025-01-03 13:00:00,116.1,116.36,116.04,116.18,15396.0,115.1117,115.3695,115.0522,115.191,15396.0
2025-01-03 13:30:00,116.21,116.4,116.21,116.29,5417.0,115.2208,115.4092,115.2208,115.3001,5417.0
2025-01-03 14:00:00,116.33,116.6,116.27,116.6,4986.0,115.3398,115.6075,115.2803,115.6075,4986.0
2025-01-03 14:30:00,116.57,116.64,116.45,116.52,7775.0,115.5777,115.6471,115.4587,115.5281,7775.0
2025-01-03 15:00:00,116.48,116.81,116.37,116.76,15365.0,115.4885,115.8157,115.3794,115.7661,15365.0
2025-01-03 15:30:00,116.78,117.2,116.7,117.03,75532.0,115.7859,116.2024,115.7066,116.0338,75532.0
2025-01-06 09:30:00,116.8,117.02,115.67,116.4,20306.0,115.8058,116.0239,114.6854,115.4092,20306.0
2025-01-06 10:00:00,116.29,116.84,116.0,116.08,8001.0,115.3001,115.8454,115.0126,115.0919,8001.0
2025-01-06 10:30:00,116.18,116.42,115.54,115.66,8696.0,115.191,115.429,114.5565,114.6755,8696.0
2025-01-06 11:00:00,115.51,115.56,114.78,115.23,13134.0,114.5267,114.5763,113.803,114.2491,13134.0
2025-01-06 11:30:00,115.19,115.4,114.99,115.1,30079.0,114.2095,114.4177,114.0112,114.1202,30079.0
2025-01-06 12:00:00,115.02,115.2,114.6,114.84,29199.0,114.0409,114.2194,113.6245,113.8624,29199.0
2025-01-06 12:30:00,114.79,115.02,114.4,114.58,30760.0,113.8129,114.0409,113.4262,113.6047,30760.0
2025-01-06 13:00:00,114.5,114.53,113.82,113.85,17424.0,113.5253,113.5551,112.8511,112.8809,17424.0
2025-01-06 13:30:00,113.87,113.92,113.29,113.46,18238.0,112.9007,112.9503,112.3256,112.4942,18238.0
2025-01-06 14:00:00,113.42,113.53,113.15,113.22,22996.0,112.4545,112.5636,112.1868,112.2562,22996.0
2025-01-06 14:30:00,113.17,113.54,112.98,113.54,32486.0,112.2067,112.5735,112.0183,112.5735,32486.0
2025-01-06 15:00:00,113.58,114.13,113.51,114.02,25209.0,112.6132,113.1585,112.5438,113.0494,25209.0
2025-01-06 15:30:00,113.96,114.07,113.09,113.49,168627.0,112.9899,113.099,112.1273,112.5239,168627.0
2025-01-07 09:30:00,114.07,115.0,114.07,114.68,14831.0,113.099,114.0211,113.099,113.7038,14831.0
2025-01-07 10:00:00,114.61,114.61,113.66,114.28,31094.0,113.6344,113.6344,112.6925,113.3072,31094.0
2025-01-07 10:30:00,114.34,114.73,113.94,114.29,13677.0,113.3667,113.7534,112.9701,113.3171,13677.0
2025-01-07 11:00:00,114.37,114.44,113.55,113.75,14269.0,113.3964,113.4658,112.5834,112.7817,14269.0
2025-01-07 11:30:00,113.61,113.82,113.42,113.48,12350.0,112.6429,112.8511,112.4545,112.514,12350.0
2025-01-07 12:00:00,113.49,113.56,113.08,113.15,13241.0,112.5239,112.5933,112.1174,112.1868,13241.0
2025-01-07 12:30:00,113.21,113.46,113.08,113.33,18130.0,112.2463,112.4942,112.1174,112.3653,18130.0
2025-01-07 13:00:00,113.38,113.47,113.1,113.29,10837.0,112.4149,112.5041,112.1373,112.3256,10837.0
2025-01-07 13:30:00,113.3,113.49,111.23,112.34,148157.0,112.3355,112.5239,110.2832,111.3837,148157.0
2025-01-07 14:00:00,112.37,112.43,110.01,111.21,179258.0,111.4135,111.473,109.0736,110.2633,179258.0
2025-01-07 14:30:00,111.34,111.78,110.94,111.02,99616.0,110.3922,110.8285,109.9956,110.075,99616.0
2025-01-07 15:00:00,111.01,111.28,110.8,111.08,122953.0,110.065,110.3327,109.8568,110.1344,122953.0
2025-01-07 15:30:00,111.08,111.15,110.12,110.29,344162.0,110.1344,110.2039,109.1826,109.3512,344162.0
2025-01-08 09:30:00,110.23,110.23,109.08,109.11,51442.0,109.2917,109.2917,108.1515,108.1812,51442.0
2025-01-08 10:00:00,109.02,109.69,109.02,109.29,22720.0,108.092,108.7563,108.092,108.3597,22720.0
2025-01-08 10:30:00,109.31,109.92,109.28,109.85,20038.0,108.3795,108.9843,108.3498,108.9149,20038.0
2025-01-08 11:00:00,109.84,110.25,109.68,110.1,60557.0,108.905,109.3115,108.7464,109.1628,60557.0
2025-01-08 11:30:00,110.15,110.35,110.05,110.32,14614.0,109.2124,109.4107,109.1132,109.3809,14614.0
2025-01-08 12:00:00,110.29,110.34,109.68,109.75,17819.0,109.3512,109.4007,108.7464,108.8158,17819.0
2025-01-08 12:30:00,109.71,109.78,109.56,109.64,10170.0,108.7761,108.8455,108.6274,108.7067,10170.0
2025-01-08 13:00:00,109.62,110.16,109.6,110.07,26734.0,108.6869,109.2223,108.667,109.133,26734.0
2025-01-08 13:30:00,110.01,110.2,109.75,109.92,23208.0,109.0736,109.2619,108.8158,108.9843,23208.0
2025-01-08 14:00:00,109.95,110.38,109.86,110.26,25158.0,109.0141,109.4404,108.9248,109.3214,25158.0
2025-01-08 14:30:00,110.25,110.32,110.01,110.18,14034.0,109.3115,109.3809,109.0736,109.2421,14034.0
2025-01-08 15:00:00,110.22,110.58,110.22,110.36,42643.0,109.2818,109.6387,109.2818,109.4206,42643.0
2025-01-08 15:30:00,110.39,111.18,110.19,111.0,98713.0,109.4503,110.2336,109.252,110.0551,98713.0
2025-01-10 09:30:00,109.35,110.74,108.97,110.73,38636.0,108.4192,109.7973,108.0424,109.7874,38636.0
2025-01-10 10:00:00,110.56,110.85,109.77,110.19,38494.0,109.6189,109.9064,108.8356,109.252,38494.0
2025-01-10 10:30:00,110.19,110.59,110.08,110.57,13940.0,109.252,109.6486,109.143,109.6288,13940.0
2025-01-10 11:00:00,110.47,110.59,109.6,109.92,32991.0,109.5296,109.6486,108.667,108.9843,32991.0
2025-01-10 11:30:00,109.94,109.94,109.21,109.24,15512.0,109.0042,109.0042,108.2804,108.3101,15512.0
2025-01-10 12:00:00,109.34,109.44,108.72,108.97,8418.0,108.4093,108.5084,107.7945,108.0424,8418.0
2025-01-10 12:30:00,108.9,108.9,108.51,108.7,17388.0,107.973,107.973,107.5863,107.7747,17388.0
2025-01-10 13:00:00,108.75,109.1,108.46,109.03,18589.0,107.8243,108.1713,107.5367,108.1019,18589.0
2025-01-10 13:30:00,109.02,109.44,108.9,109.28,17461.0,108.092,108.5084,107.973,108.3498,17461.0
2025-01-10 14:00:00,109.28,109.28,108.76,109.19,12414.0,108.3498,108.3498,107.8342,108.2605,12414.0
2025-01-10 14:30:00,109.12,109.25,108.98,109.19,18915.0,108.1911,108.32,108.0523,108.2605,18915.0
2025-01-10 15:00:00,109.23,109.7,109.08,109.32,27566.0,108.3002,108.7662,108.1515,108.3894,27566.0
2025-01-10 15:30:00,109.32,109.47,109.11,109.25,122056.0,108.3894,108.5382,108.1812,108.32,122056.0
2025-01-13 09:30:00,108.92,110.31,108.92,110.22,18493.0,107.9928,109.371,107.9928,109.2818,18493.0
2025-01-13 10:00:00,110.21,110.78,110.08,110.24,35095.0,109.2719,109.837,109.143,109.3016,35095.0
2025-01-13 10:30:00,110.17,110.76,110.17,110.67,14949.0,109.2322,109.8172,109.2322,109.7279,14949.0
2025-01-13 11:00:00,110.7,110.72,110.15,110.48,11100.0,109.7577,109.7775,109.2124,109.5396,11100.0
2025-01-13 11:30:00,110.49,110.65,110.2,110.27,15281.0,109.5495,109.7081,109.2619,109.3313,15281.0
2025-01-13 12:00:00,110.26,110.81,110.25,110.62,8583.0,109.3214,109.8667,109.3115,109.6784,8583.0
2025-01-13 12:30:00,110.65,110.92,110.63,110.92,8979.0,109.7081,109.9758,109.6883,109.9758,8979.0
2025-01-13 13:00:00,110.91,111.09,110.87,111.09,10973.0,109.9659,110.1444,109.9262,110.1444,10973.0
2025-01-13 13:30:00,111.14,111.46,111.14,111.45,8152.0,110.1939,110.5112,110.1939,110.5013,8152.0
2025-01-13 14:00:00,111.43,111.51,111.38,111.49,5510.0,110.4815,110.5608,110.4319,110.541,5510.0
2025-01-13 14:30:00,111.49,111.62,111.36,111.48,14182.0,110.541,110.6699,110.4121,110.531,14182.0
2025-01-13 15:00:00,111.53,111.77,111.45,111.49,19764.0,110.5806,110.8186,110.5013,110.541,19764.0
2025-01-13 15:30:00,111.52,111.82,111.41,111.67,64555.0,110.5707,110.8681,110.4616,110.7194,64555.0
2025-01-14 09:30:00,111.66,112.48,111.66,112.05,11317.0,110.7095,111.5225,110.7095,111.0962,11317.0
2025-01-14 10:00:00,112.06,112.64,112.06,112.61,7189.0,111.1061,111.6812,111.1061,111.6514,7189.0
2025-01-14 10:30:00,112.59,112.71,112.33,112.58,7567.0,111.6316,111.7506,111.3738,111.6217,7567.0
2025-01-14 11:00:00,112.54,112.59,112.33,112.53,5192.0,111.582,111.6316,111.3738,111.5721,5192.0
2025-01-14 11:30:00,112.48,112.48,111.9,111.9,8429.0,111.5225,111.5225,110.9475,110.9475,8429.0
2025-01-14 12:00:00,111.81,112.41,111.81,112.23,23594.0,110.8582,111.4531,110.8582,111.2747,23594.0
2025-01-14 12:30:00,112.09,112.46,112.06,112.34,5665.0,111.1358,111.5027,111.1061,111.3837,5665.0
2025-01-14 13:00:00,112.29,112.83,112.28,112.67,13666.0,111.3341,111.8696,111.3242,111.7109,13666.0
2025-01-14 13:30:00,112.65,112.94,112.64,112.77,9593.0,111.6911,111.9786,111.6812,111.8101,9593.0
2025-01-14 14:00:00,112.74,112.74,112.34,112.43,12225.0,111.7803,111.7803,111.3837,111.473,12225.0
2025-01-14 14:30:00,112.43,112.67,112.36,112.36,14615.0,111.473,111.7109,111.4036,111.4036,14615.0
2025-01-14 15:00:00,112.37,112.82,112.17,112.82,32221.0,111.4135,111.8596,111.2152,111.8596,32221.0
2025-01-14 15:30:00,112.87,113.02,112.5,112.53,49033.0,111.9092,112.0579,111.5424,111.5721,49033.0
2025-01-15 09:30:00,115.6,115.6,114.14,114.37,13194.0,114.616,114.616,113.1684,113.3964,13194.0
2025-01-15 10:00:00,114.39,114.43,113.54,113.84,13757.0,113.4163,113.4559,112.5735,112.871,13757.0
2025-01-15 10:30:00,113.71,113.71,113.09,113.09,5499.0,112.7421,112.7421,112.1273,112.1273,5499.0
2025-01-15 11:00:00,113.01,113.25,112.8,113.15,8349.0,112.048,112.286,111.8398,112.1868,8349.0
2025-01-15 11:30:00,113.08,113.3,112.82,113.3,23049.0,112.1174,112.3355,111.8596,112.3355,23049.0
2025-01-15 12:00:00,113.29,113.3,112.87,112.91,5864.0,112.3256,112.3355,111.9092,111.9489,5864.0
2025-01-15 12:30:00,112.92,113.0,112.79,112.8,3401.0,111.9588,112.0381,111.8299,111.8398,3401.0
2025-01-15 13:00:00,112.8,112.8,112.52,112.54,15856.0,111.8398,111.8398,111.5622,111.582,15856.0
2025-01-15 13:30:00,112.53,112.6,112.39,112.45,21020.0,111.5721,111.6415,111.4333,111.4928,21020.0
2025-01-15 14:00:00,112.45,112.52,112.17,112.26,14634.0,111.4928,111.5622,111.2152,111.3044,14634.0
2025-01-15 14:30:00,112.31,112.6,112.18,112.47,47626.0,111.354,111.6415,111.2251,111.5126,47626.0
2025-01-15 15:00:00,112.45,112.55,112.27,112.46,16808.0,111.4928,111.5919,111.3143,111.5027,16808.0
2025-01-15 15:30:00,112.44,112.44,111.77,111.84,98608.0,111.4829,111.4829,110.8186,110.888,98608.0
2025-01-16 09:30:00,112.2,112.33,110.95,110.96,29779.0,111.2449,111.3738,110.0056,110.0155,29779.0
2025-01-16 10:00:00,110.94,111.37,110.81,111.02,57809.0,109.9956,110.422,109.8667,110.075,57809.0
2025-01-16 10:30:00,111.07,111.77,111.05,111.59,40734.0,110.1245,110.8186,110.1047,110.6401,40734.0
2025-01-16 11:00:00,111.63,111.84,111.38,111.79,35476.0,110.6798,110.888,110.4319,110.8384,35476.0
2025-01-16 11:30:00,111.81,111.84,111.52,111.75,29589.0,110.8582,110.888,110.5707,110.7987,29589.0
2025-01-16 12:00:00,111.76,111.84,111.48,111.61,26427.0,110.8087,110.888,110.531,110.6599,26427.0
2025-01-16 12:30:00,111.61,111.67,111.35,111.35,14351.0,110.6599,110.7194,110.4021,110.4021,14351.0
2025-01-16 13:00:00,111.34,111.49,111.25,111.27,12545.0,110.3922,110.541,110.303,110.3228,12545.0
2025-01-16 13:30:00,111.26,111.47,111.15,111.26,11344.0,110.3129,110.5211,110.2039,110.3129,11344.0
2025-01-16 14:00:00,111.21,111.83,111.18,111.75,53419.0,110.2633,110.8781,110.2336,110.7987,53419.0
2025-01-16 14:30:00,111.76,111.76,111.49,111.61,18345.0,110.8087,110.8087,110.541,110.6599,18345.0
2025-01-16 15:00:00,111.62,111.82,111.61,111.68,25800.0,110.6699,110.8681,110.6599,110.7293,25800.0
2025-01-16 15:30:00,111.74,112.71,111.74,112.59,173554.0,110.7888,111.7506,110.7888,111.6316,173554.0
2025-01-17 09:30:00,112.57,112.79,111.73,111.73,134658.0,111.6118,111.8299,110.7789,110.7789,134658.0
2025-01-17 10:00:00,111.81,112.73,111.76,112.58,173140.0,110.8582,111.7704,110.8087,111.6217,173140.0
2025-01-17 10:30:00,112.46,112.82,112.42,112.79,40868.0,111.5027,111.8596,111.463,111.8299,40868.0
2025-01-17 11:00:00,112.74,112.89,112.54,112.57,20074.0,111.7803,111.929,111.582,111.6118,20074.0
2025-01-17 11:30:00,112.6,112.67,112.39,112.55,20440.0,111.6415,111.7109,111.4333,111.5919,20440.0
2025-01-17 12:00:00,112.47,112.73,112.21,112.73,18405.0,111.5126,111.7704,111.2548,111.7704,18405.0
2025-01-17 12:30:00,112.73,112.91,112.64,112.73,17980.0,111.7704,111.9489,111.6812,111.7704,17980.0
2025-01-17 13:00:00,112.74,112.86,112.56,112.61,11338.0,111.7803,111.8993,111.6018,111.6514,11338.0
2025-01-17 13:30:00,112.57,112.59,112.45,112.47,13295.0,111.6118,111.6316,111.4928,111.5126,13295.0
2025-01-17 14:00:00,112.48,112.83,112.48,112.76,13214.0,111.5225,111.8696,111.5225,111.8001,13214.0
2025-01-17 14:30:00,112.72,112.82,112.45,112.55,21891.0,111.7605,111.8596,111.4928,111.5919,21891.0
2025-01-17 15:00:00,112.49,112.89,112.42,112.86,44912.0,111.5324,111.929,111.463,111.8993,44912.0
2025-01-17 15:30:00,112.81,112.89,112.39,112.56,117647.0,111.8497,111.929,111.4333,111.6018,117647.0
2025-01-21 09:30:00,113.01,114.1,112.81,113.44,32924.0,112.048,113.1287,111.8497,112.4744,32924.0
2025-01-21 10:00:00,113.39,113.4,112.59,112.62,40282.0,112.4248,112.4347,111.6316,111.6613,40282.0
2025-01-21 10:30:00,112.68,112.99,112.62,112.83,36402.0,111.7208,112.0282,111.6613,111.8696,36402.0
2025-01-21 11:00:00,112.84,112.95,112.56,112.57,22675.0,111.8795,111.9885,111.6018,111.6118,22675.0
2025-01-21 11:30:00,112.57,112.7,112.32,112.33,14828.0,111.6118,111.7407,111.3639,111.3738,14828.0
2025-01-21 12:00:00,112.29,112.29,112.1,112.28,30822.0,111.3341,111.3341,111.1458,111.3242,30822.0
2025-01-21 12:30:00,112.26,112.43,111.98,111.98,14256.0,111.3044,111.473,111.0268,111.0268,14256.0
2025-01-21 13:00:00,112.02,112.24,111.91,112.03,13061.0,111.0664,111.2846,110.9574,111.0764,13061.0
2025-01-21 13:30:00,112.02,112.05,111.78,111.91,12639.0,111.0664,111.0962,110.8285,110.9574,12639.0
2025-01-21 14:00:00,111.95,112.13,111.81,112.09,15253.0,110.997,111.1755,110.8582,111.1358,15253.0
2025-01-21 14:30:00,112.07,112.1,111.86,111.94,15161.0,111.116,111.1458,110.9078,110.9871,15161.0
2025-01-21 15:00:00,111.94,112.77,111.88,112.71,33796.0,110.9871,111.8101,110.9276,111.7506,33796.0
2025-01-21 15:30:00,112.68,112.88,112.26,112.8,122585.0,111.7208,111.9191,111.3044,111.8398,122585.0
2025-01-22 09:30:00,111.83,112.09,110.68,111.32,44057.0,110.8781,111.1358,109.7379,110.3724,44057.0
2025-01-22 10:00:00,111.36,111.57,110.73,110.85,30990.0,110.4121,110.6203,109.7874,109.9064,30990.0
2025-01-22 10:30:00,110.73,110.98,110.61,110.89,26319.0,109.7874,110.0353,109.6684,109.9461,26319.0
2025-01-22 11:00:00,110.93,111.34,110.81,111.3,32150.0,109.9857,110.3922,109.8667,110.3526,32150.0
2025-01-22 11:30:00,111.33,111.77,111.29,111.29,17226.0,110.3823,110.8186,110.3427,110.3427,17226.0
2025-01-22 12:00:00,111.37,111.38,110.96,110.98,19033.0,110.422,110.4319,110.0155,110.0353,19033.0
2025-01-22 12:30:00,110.98,111.21,110.98,110.99,11144.0,110.0353,110.2633,110.0353,110.0452,11144.0
2025-01-22 13:00:00,110.95,111.73,110.94,111.62,18044.0,110.0056,110.7789,109.9956,110.6699,18044.0
2025-01-22 13:30:00,111.62,111.84,111.5,111.5,25544.0,110.6699,110.888,110.5509,110.5509,25544.0
2025-01-22 14:00:00,111.44,111.78,111.35,111.63,17202.0,110.4914,110.8285,110.4021,110.6798,17202.0
2025-01-22 14:30:00,111.61,111.8,111.6,111.67,14674.0,110.6599,110.8483,110.65,110.7194,14674.0
2025-01-22 15:00:00,111.68,111.71,111.36,111.44,16505.0,110.7293,110.7591,110.4121,110.4914,16505.0
2025-01-22 15:30:00,111.41,111.54,110.89,110.97,97510.0,110.4616,110.5905,109.9461,110.0254,97510.0
2025-01-23 09:30:00,110.8,110.95,110.2,110.33,35833.0,109.8568,110.0056,109.2619,109.3908,35833.0
2025-01-23 10:00:00,110.33,110.41,109.0,109.2,21685.0,109.3908,109.4701,108.0722,108.2704,21685.0
2025-01-23 10:30:00,109.09,109.36,108.89,109.36,52642.0,108.1614,108.4291,107.9631,108.4291,52642.0
2025-01-23 11:00:00,109.41,109.67,109.26,109.26,31741.0,108.4787,108.7364,108.3299,108.3299,31741.0
2025-01-23 11:30:00,109.26,109.33,108.86,108.87,18649.0,108.3299,108.3993,107.9333,107.9433,18649.0
2025-01-23 12:00:00,108.81,109.27,108.8,109.01,75161.0,107.8838,108.3399,107.8739,108.0821,75161.0
2025-01-23 12:30:00,109.01,109.31,108.89,109.27,31692.0,108.0821,108.3795,107.9631,108.3399,31692.0
2025-01-23 13:00:00,109.24,109.98,109.24,109.97,49197.0,108.3101,109.0438,108.3101,109.0339,49197.0
2025-01-23 13:30:00,109.94,110.0,109.63,109.63,13639.0,109.0042,109.0636,108.6968,108.6968,13639.0
2025-01-23 14:00:00,109.64,109.85,109.6,109.7,18881.0,108.7067,108.9149,108.667,108.7662,18881.0
2025-01-23 14:30:00,109.7,109.92,109.55,109.73,28717.0,108.7662,108.9843,108.6175,108.7959,28717.0
2025-01-23 15:00:00,109.63,110.14,109.61,110.05,24289.0,108.6968,109.2024,108.677,109.1132,24289.0
2025-01-23 15:30:00,110.09,110.14,109.75,109.97,76179.0,109.1529,109.2024,108.8158,109.0339,76179.0
2025-01-24 09:30:00,109.95,110.21,109.52,110.11,14833.0,109.0141,109.2719,108.5877,109.1727,14833.0
2025-01-24 10:00:00,110.11,110.6,109.91,110.55,12399.0,109.1727,109.6585,108.9744,109.609,12399.0
2025-01-24 10:30:00,110.56,111.7,110.54,111.62,55144.0,109.6189,110.7492,109.599,110.6699,55144.0
2025-01-24 11:00:00,111.49,111.54,111.27,111.3,10727.0,110.541,110.5905,110.3228,110.3526,10727.0
2025-01-24 11:30:00,111.31,111.4,111.14,111.28,15804.0,110.3625,110.4517,110.1939,110.3327,15804.0
2025-01-24 12:00:00,111.26,111.49,111.25,111.39,5785.0,110.3129,110.541,110.303,110.4418,5785.0
2025-01-24 12:30:00,111.41,111.5,111.28,111.28,6842.0,110.4616,110.5509,110.3327,110.3327,6842.0
2025-01-24 13:00:00,111.32,111.44,111.24,111.4,8715.0,110.3724,110.4914,110.2931,110.4517,8715.0
2025-01-24 13:30:00,111.41,111.41,111.16,111.21,7850.0,110.4616,110.4616,110.2138,110.2633,7850.0
2025-01-24 14:00:00,111.13,111.22,111.01,111.17,10263.0,110.184,110.2733,110.065,110.2237,10263.0
2025-01-24 14:30:00,111.15,111.2,111.04,111.07,16921.0,110.2039,110.2534,110.0948,110.1245,16921.0
2025-01-24 15:00:00,111.09,111.26,110.96,111.05,16825.0,110.1444,110.3129,110.0155,110.1047,16825.0
2025-01-24 15:30:00,110.98,111.04,110.58,110.64,71964.0,110.0353,110.0948,109.6387,109.6982,71964.0
2025-01-27 09:30:00,111.34,113.88,111.23,113.54,27589.0,110.3922,112.9106,110.2832,112.5735,27589.0
2025-01-27 10:00:00,113.62,114.04,113.05,113.06,26022.0,112.6528,113.0693,112.0877,112.0976,26022.0
2025-01-27 10:30:00,113.06,113.11,112.45,112.6,15173.0,112.0976,112.1472,111.4928,111.6415,15173.0
2025-01-27 11:00:00,112.56,113.13,112.19,113.12,20372.0,111.6018,112.167,111.235,112.1571,20372.0
2025-01-27 11:30:00,113.12,113.72,113.06,113.65,21005.0,112.1571,112.752,112.0976,112.6826,21005.0
2025-01-27 12:00:00,113.53,113.68,113.22,113.61,5753.0,112.5636,112.7123,112.2562,112.6429,5753.0
2025-01-27 12:30:00,113.66,114.01,113.62,113.88,12354.0,112.6925,113.0395,112.6528,112.9106,12354.0
2025-01-27 13:00:00,113.88,113.95,113.59,113.66,9319.0,112.9106,112.98,112.6231,112.6925,9319.0
2025-01-27 13:30:00,113.61,113.68,113.4,113.4,8356.0,112.6429,112.7123,112.4347,112.4347,8356.0
2025-01-27 14:00:00,113.44,113.82,113.35,113.72,9012.0,112.4744,112.8511,112.3851,112.752,9012.0
2025-01-27 14:30:00,113.69,114.36,113.69,114.04,25212.0,112.7222,113.3865,112.7222,113.0693,25212.0
2025-01-27 15:00:00,114.01,114.11,113.62,113.83,21788.0,113.0395,113.1387,112.6528,112.861,21788.0
2025-01-27 15:30:00,113.84,114.02,113.48,113.99,84928.0,112.871,113.0494,112.514,113.0197,84928.0
2025-01-28 09:30:00,114.09,114.12,113.33,113.57,17598.0,113.1188,113.1486,112.3653,112.6033,17598.0
2025-01-28 10:00:00,113.61,113.81,113.16,113.69,13730.0,112.6429,112.8412,112.1967,112.7222,13730.0
2025-01-28 10:30:00,113.7,114.64,113.69,114.3,21458.0,112.7321,113.6641,112.7222,113.327,21458.0
2025-01-28 11:00:00,114.32,114.32,113.68,113.7,12691.0,113.3469,113.3469,112.7123,112.7321,12691.0
2025-01-28 11:30:00,113.75,113.77,113.32,113.32,13544.0,112.7817,112.8015,112.3554,112.3554,13544.0
2025-01-28 12:00:00,113.34,113.41,113.03,113.37,17429.0,112.3752,112.4446,112.0678,112.405,17429.0
2025-01-28 12:30:00,113.38,113.38,112.91,112.99,10410.0,112.4149,112.4149,111.9489,112.0282,10410.0
2025-01-28 13:00:00,112.87,113.19,112.87,113.15,10710.0,111.9092,112.2265,111.9092,112.1868,10710.0
2025-01-28 13:30:00,113.09,113.19,112.72,112.72,7367.0,112.1273,112.2265,111.7605,111.7605,7367.0
2025-01-28 14:00:00,112.68,112.68,112.43,112.46,9632.0,111.7208,111.7208,111.473,111.5027,9632.0
2025-01-28 14:30:00,112.51,112.63,112.31,112.43,12461.0,111.5523,111.6713,111.354,111.473,12461.0
2025-01-28 15:00:00,112.44,112.86,112.44,112.71,18299.0,111.4829,111.8993,111.4829,111.7506,18299.0
2025-01-28 15:30:00,112.69,113.07,112.38,112.53,126183.0,111.7307,112.1075,111.4234,111.5721,126183.0
2025-01-29 09:30:00,113.0,113.16,112.29,112.31,15876.0,112.0381,112.1967,111.3341,111.354,15876.0
2025-01-29 10:00:00,112.4,112.44,111.73,111.73,23037.0,111.4432,111.4829,110.7789,110.7789,23037.0
2025-01-29 10:30:00,111.68,111.99,111.32,111.34,12876.0,110.7293,111.0367,110.3724,110.3922,12876.0
2025-01-29 11:00:00,111.29,111.43,111.09,111.09,11060.0,110.3427,110.4815,110.1444,110.1444,11060.0
2025-01-29 11:30:00,111.19,111.69,111.14,111.2,20680.0,110.2435,110.7393,110.1939,110.2534,20680.0
2025-01-29 12:00:00,111.1,111.39,111.1,111.3,13453.0,110.1543,110.4418,110.1543,110.3526,13453.0
2025-01-29 12:30:00,111.32,111.37,111.06,111.19,14261.0,110.3724,110.422,110.1146,110.2435,14261.0
2025-01-29 13:00:00,111.17,111.43,111.04,111.34,11749.0,110.2237,110.4815,110.0948,110.3922,11749.0
2025-01-29 13:30:00,111.37,111.37,111.13,111.2,14037.0,110.422,110.422,110.184,110.2534,14037.0
2025-01-29 14:00:00,111.2,111.2,110.16,110.41,18251.0,110.2534,110.2534,109.2223,109.4701,18251.0
2025-01-29 14:30:00,110.42,111.14,110.41,110.74,25040.0,109.4801,110.1939,109.4701,109.7973,25040.0
2025-01-29 15:00:00,110.79,111.27,110.39,111.08,34819.0,109.8469,110.3228,109.4503,110.1344,34819.0
2025-01-29 15:30:00,111.07,111.22,110.45,110.55,164341.0,110.1245,110.2733,109.5098,109.609,164341.0
2025-01-30 09:30:00,112.14,112.51,111.48,112.15,15019.0,111.1854,111.5523,110.531,111.1953,15019.0
2025-01-30 10:00:00,112.15,112.29,111.65,111.73,24260.0,111.1953,111.3341,110.6996,110.7789,24260.0
2025-01-30 10:30:00,111.81,112.5,111.72,112.5,18128.0,110.8582,111.5424,110.769,111.5424,18128.0
2025-01-30 11:00:00,112.49,113.48,112.48,113.47,107506.0,111.5324,112.514,111.5225,112.5041,107506.0
2025-01-30 11:30:00,113.38,113.93,113.29,113.33,63280.0,112.4149,112.9602,112.3256,112.3653,63280.0
2025-01-30 12:00:00,113.33,113.7,113.2,113.26,37794.0,112.3653,112.7321,112.2364,112.2959,37794.0
2025-01-30 12:30:00,113.23,113.78,113.2,113.69,24429.0,112.2661,112.8115,112.2364,112.7222,24429.0
2025-01-30 13:00:00,113.66,113.83,113.35,113.62,30539.0,112.6925,112.861,112.3851,112.6528,30539.0
2025-01-30 13:30:00,113.7,114.15,113.59,113.63,19489.0,112.7321,113.1783,112.6231,112.6627,19489.0
2025-01-30 14:00:00,113.65,113.72,113.47,113.69,20248.0,112.6826,112.752,112.5041,112.7222,20248.0
2025-01-30 14:30:00,113.57,113.64,113.45,113.61,34867.0,112.6033,112.6727,112.4843,112.6429,34867.0
2025-01-30 15:00:00,113.54,113.71,113.47,113.51,22041.0,112.5735,112.7421,112.5041,112.5438,22041.0
2025-01-30 15:30:00,113.51,113.58,112.29,113.2,225797.0,112.5438,112.6132,111.3341,112.2364,225797.0
2025-01-31 09:30:00,113.18,113.93,113.11,113.7,14874.0,112.2166,112.9602,112.1472,112.7321,14874.0
2025-01-31 10:00:00,113.67,114.6,113.39,114.33,24167.0,112.7024,113.6245,112.4248,113.3568,24167.0
2025-01-31 10:30:00,114.33,114.38,114.04,114.28,9628.0,113.3568,113.4064,113.0693,113.3072,9628.0
2025-01-31 11:00:00,114.28,114.47,114.2,114.33,5702.0,113.3072,113.4956,113.2279,113.3568,5702.0
2025-01-31 11:30:00,114.37,114.79,114.29,114.42,17235.0,113.3964,113.8129,113.3171,113.446,17235.0
2025-01-31 12:00:00,114.47,114.69,114.25,114.59,39184.0,113.4956,113.7137,113.2775,113.6146,39184.0
2025-01-31 12:30:00,114.64,114.67,114.38,114.41,26538.0,113.6641,113.6939,113.4064,113.4361,26538.0
2025-01-31 13:00:00,114.41,114.52,114.01,114.13,48491.0,113.4361,113.5452,113.0395,113.1585,48491.0
2025-01-31 13:30:00,114.13,114.26,113.62,113.62,41272.0,113.1585,113.2874,112.6528,112.6528,41272.0
2025-01-31 14:00:00,113.58,113.59,113.09,113.18,22880.0,112.6132,112.6231,112.1273,112.2166,22880.0
2025-01-31 14:30:00,113.18,113.53,113.18,113.48,28108.0,112.2166,112.5636,112.2166,112.514,28108.0
2025-01-31 15:00:00,113.41,113.41,113.13,113.33,24759.0,112.4446,112.4446,112.167,112.3653,24759.0
2025-01-31 15:30:00,113.33,113.88,113.05,113.67,102068.0,112.3653,112.9106,112.0877,112.7024,102068.0
2025-02-03 09:30:00,113.2,113.25,111.47,111.48,22406.0,112.2364,112.286,110.5211,110.531,22406.0
2025-02-03 10:00:00,111.48,114.08,111.42,114.08,24306.0,110.531,113.1089,110.4716,113.1089,24306.0
2025-02-03 10:30:00,113.96,114.08,113.49,113.61,17416.0,112.9899,113.1089,112.5239,112.6429,17416.0
2025-02-03 11:00:00,113.59,114.07,113.32,113.94,18945.0,112.6231,113.099,112.3554,112.9701,18945.0
2025-02-03 11:30:00,113.96,114.12,113.53,113.53,20557.0,112.9899,113.1486,112.5636,112.5636,20557.0
2025-02-03 12:00:00,113.64,114.05,113.23,113.91,30852.0,112.6727,113.0792,112.2661,112.9404,30852.0
2025-02-03 12:30:00,113.9,113.97,113.3,113.4,26747.0,112.9304,112.9998,112.3355,112.4347,26747.0
2025-02-03 13:00:00,113.29,113.69,113.12,113.55,30361.0,112.3256,112.7222,112.1571,112.5834,30361.0
2025-02-03 13:30:00,113.47,113.75,113.47,113.63,12539.0,112.5041,112.7817,112.5041,112.6627,12539.0
2025-02-03 14:00:00,113.58,113.86,113.52,113.68,19544.0,112.6132,112.8908,112.5537,112.7123,19544.0
2025-02-03 14:30:00,113.69,113.86,113.68,113.72,13810.0,112.7222,112.8908,112.7123,112.752,13810.0
2025-02-03 15:00:00,113.72,113.78,113.31,113.31,22536.0,112.752,112.8115,112.3455,112.3455,22536.0
2025-02-03 15:30:00,113.35,113.76,113.09,113.49,98434.0,112.3851,112.7916,112.1273,112.5239,98434.0
2025-02-04 09:30:00,112.76,113.01,111.66,112.31,13309.0,111.8001,112.048,110.7095,111.354,13309.0
2025-02-04 10:00:00,112.35,113.5,112.32,113.08,23508.0,111.3936,112.5338,111.3639,112.1174,23508.0
2025-02-04 10:30:00,113.05,113.43,112.98,113.24,12107.0,112.0877,112.4644,112.0183,112.2761,12107.0
2025-02-04 11:00:00,113.27,114.03,113.25,113.97,18695.0,112.3058,113.0593,112.286,112.9998,18695.0
2025-02-04 11:30:00,113.92,114.12,113.8,113.98,29188.0,112.9503,113.1486,112.8313,113.0098,29188.0
2025-02-04 12:00:00,113.93,114.18,113.77,113.77,21208.0,112.9602,113.2081,112.8015,112.8015,21208.0
2025-02-04 12:30:00,113.88,114.42,113.58,114.32,51540.0,112.9106,113.446,112.6132,113.3469,51540.0
2025-02-04 13:00:00,114.34,114.4,114.08,114.12,67313.0,113.3667,113.4262,113.1089,113.1486,67313.0
2025-02-04 13:30:00,114.15,114.22,113.88,114.13,18239.0,113.1783,113.2477,112.9106,113.1585,18239.0
2025-02-04 14:00:00,114.13,114.63,114.12,114.55,14665.0,113.1585,113.6542,113.1486,113.5749,14665.0
2025-02-04 14:30:00,114.53,114.64,114.41,114.48,16566.0,113.5551,113.6641,113.4361,113.5055,16566.0
2025-02-04 15:00:00,114.46,114.46,114.21,114.25,16454.0,113.4857,113.4857,113.2378,113.2775,16454.0
2025-02-04 15:30:00,114.3,114.78,114.23,114.28,142994.0,113.327,113.803,113.2576,113.3072,142994.0
2025-02-05 09:30:00,115.23,115.83,114.34,114.59,35068.0,114.2491,114.844,113.3667,113.6146,35068.0
2025-02-05 10:00:00,114.63,115.69,114.63,115.65,22304.0,113.6542,114.7052,113.6542,114.6655,22304.0
2025-02-05 10:30:00,115.61,115.83,115.45,115.6,19912.0,114.6259,114.844,114.4672,114.616,19912.0
2025-02-05 11:00:00,115.66,116.43,115.65,116.32,32075.0,114.6755,115.4389,114.6655,115.3298,32075.0
2025-02-05 11:30:00,116.37,116.5,116.16,116.17,24058.0,115.3794,115.5083,115.1712,115.1811,24058.0
2025-02-05 12:00:00,116.17,116.32,115.97,116.02,18912.0,115.1811,115.3298,114.9828,115.0324,18912.0
2025-02-05 12:30:00,116.05,116.13,115.91,115.98,27173.0,115.0621,115.1415,114.9233,114.9927,27173.0
2025-02-05 13:00:00,116.03,116.15,115.79,115.84,13709.0,115.0423,115.1613,114.8044,114.8539,13709.0
2025-02-05 13:30:00,115.84,116.38,115.84,116.24,15840.0,114.8539,115.3893,114.8539,115.2505,15840.0
2025-02-05 14:00:00,116.19,116.44,116.16,116.39,15809.0,115.2009,115.4488,115.1712,115.3992,15809.0
2025-02-05 14:30:00,116.35,116.4,116.13,116.19,24308.0,115.3596,115.4092,115.1415,115.2009,24308.0
2025-02-05 15:00:00,116.22,116.26,116.02,116.1,19991.0,115.2307,115.2704,115.0324,115.1117,19991.0
2025-02-05 15:30:00,116.14,116.7,116.12,116.28,84571.0,115.1514,115.7066,115.1315,115.2902,84571.0
2025-02-06 09:30:00,116.99,117.3,116.28,116.9,28178.0,115.9941,116.3015,115.2902,115.9049,28178.0
2025-02-06 10:00:00,116.9,118.0,116.64,117.53,78136.0,115.9049,116.9955,115.6471,116.5295,78136.0
2025-02-06 10:30:00,117.53,117.75,116.84,117.15,53750.0,116.5295,116.7477,115.8454,116.1528,53750.0
2025-02-06 11:00:00,117.16,117.33,116.72,117.3,32745.0,116.1627,116.3312,115.7264,116.3015,32745.0
2025-02-06 11:30:00,117.09,117.23,116.49,116.79,34476.0,116.0933,116.2321,115.4984,115.7958,34476.0
2025-02-06 12:00:00,116.74,116.88,116.42,116.64,26381.0,115.7463,115.8851,115.429,115.6471,26381.0
2025-02-06 12:30:00,116.65,116.88,116.51,116.77,39375.0,115.657,115.8851,115.5182,115.776,39375.0
2025-02-06 13:00:00,116.78,117.35,116.62,117.17,70003.0,115.7859,116.3511,115.6273,116.1726,70003.0
2025-02-06 13:30:00,117.18,117.28,116.69,116.74,54028.0,116.1825,116.2817,115.6967,115.7463,54028.0
2025-02-06 14:00:00,116.73,116.83,116.5,116.8,30493.0,115.7364,115.8355,115.5083,115.8058,30493.0
2025-02-06 14:30:00,116.8,117.25,116.72,116.89,44459.0,115.8058,116.2519,115.7264,115.895,44459.0
2025-02-06 15:00:00,116.84,117.37,116.79,117.34,44669.0,115.8454,116.3709,115.7958,116.3412,44669.0
2025-02-06 15:30:00,117.35,117.9,117.0,117.76,134299.0,116.3511,116.8964,116.0041,116.7576,134299.0
2025-02-07 09:30:00,117.7,121.12,117.28,120.67,73692.0,116.6981,120.089,116.2817,119.6428,73692.0
2025-02-07 10:00:00,120.67,121.0,118.95,119.46,86664.0,119.6428,119.97,117.9375,118.4431,86664.0
2025-02-07 10:30:00,119.48,119.48,118.08,118.69,69364.0,118.4629,118.4629,117.0749,117.6797,69364.0
2025-02-07 11:00:00,118.86,119.92,118.39,118.5,65736.0,117.8482,118.8992,117.3822,117.4913,65736.0
2025-02-07 11:30:00,118.57,119.15,118.55,118.94,31401.0,117.5607,118.1358,117.5409,117.9275,31401.0
2025-02-07 12:00:00,118.84,119.51,118.77,119.48,34569.0,117.8284,118.4927,117.759,118.4629,34569.0
2025-02-07 12:30:00,119.4,119.57,118.78,119.28,37240.0,118.3836,118.5522,117.7689,118.2646,37240.0
2025-02-07 13:00:00,119.18,119.55,119.15,119.42,38864.0,118.1655,118.5323,118.1358,118.4035,38864.0
2025-02-07 13:30:00,119.53,119.67,118.91,118.95,17651.0,118.5125,118.6513,117.8978,117.9375,17651.0
2025-02-07 14:00:00,118.87,119.26,118.84,119.23,19691.0,117.8581,118.2448,117.8284,118.2151,19691.0
2025-02-07 14:30:00,119.12,119.46,119.07,119.14,38427.0,118.106,118.4431,118.0564,118.1258,38427.0
2025-02-07 15:00:00,119.09,119.2,118.84,119.17,31952.0,118.0763,118.1853,117.8284,118.1556,31952.0
2025-02-07 15:30:00,119.23,119.57,118.96,119.17,193299.0,118.2151,118.5522,117.9474,118.1556,193299.0
2025-02-10 09:30:00,118.89,119.0,117.41,117.41,15666.0,117.878,117.987,116.4106,116.4106,15666.0
2025-02-10 10:00:00,117.4,118.48,117.26,118.42,41553.0,116.4006,117.4715,116.2618,117.412,41553.0
2025-02-10 10:30:00,118.55,119.4,118.54,118.95,18047.0,117.5409,118.3836,117.5309,117.9375,18047.0
2025-02-10 11:00:00,118.97,119.03,118.52,118.69,9736.0,117.9573,118.0168,117.5111,117.6797,9736.0
2025-02-10 11:30:00,118.69,118.91,118.29,118.64,23047.0,117.6797,117.8978,117.2831,117.6301,23047.0
2025-02-10 12:00:00,118.58,118.98,118.52,118.92,9555.0,117.5706,117.9672,117.5111,117.9077,9555.0
2025-02-10 12:30:00,118.99,118.99,118.42,118.43,11840.0,117.9771,117.9771,117.412,117.4219,11840.0
2025-02-10 13:00:00,118.51,118.62,118.28,118.31,8609.0,117.5012,117.6103,117.2732,117.3029,8609.0
2025-02-10 13:30:00,118.4,119.08,118.35,119.08,12303.0,117.3921,118.0663,117.3426,118.0663,12303.0
2025-02-10 14:00:00,119.23,119.35,119.05,119.18,16239.0,118.2151,118.334,118.0366,118.1655,16239.0
2025-02-10 14:30:00,119.29,119.7,119.29,119.49,63340.0,118.2746,118.6811,118.2746,118.4729,63340.0
2025-02-10 15:00:00,119.43,119.51,119.08,119.3,26509.0,118.4134,118.4927,118.0663,118.2845,26509.0
2025-02-10 15:30:00,119.31,119.8,119.1,119.41,125527.0,118.2944,118.7802,118.0862,118.3935,125527.0
2025-02-11 09:30:00,118.3,119.26,118.16,119.17,22716.0,117.293,118.2448,117.1542,118.1556,22716.0
2025-02-11 10:00:00,119.18,119.31,118.65,118.83,27776.0,118.1655,118.2944,117.64,117.8185,27776.0
2025-02-11 10:30:00,118.81,119.07,118.62,118.98,33711.0,117.7986,118.0564,117.6103,117.9672,33711.0
2025-02-11 11:00:00,118.98,119.18,118.93,119.08,40929.0,117.9672,118.1655,117.9176,118.0663,40929.0
2025-02-11 11:30:00,119.08,119.21,118.88,119.03,51124.0,118.0663,118.1952,117.8681,118.0168,51124.0
2025-02-11 12:00:00,119.06,119.2,118.84,118.85,52419.0,118.0465,118.1853,117.8284,117.8383,52419.0
2025-02-11 12:30:00,118.84,118.89,118.48,118.61,15335.0,117.8284,117.878,117.4715,117.6003,15335.0
2025-02-11 13:00:00,118.56,118.94,118.5,118.83,13548.0,117.5508,117.9275,117.4913,117.8185,13548.0
2025-02-11 13:30:00,118.86,118.97,118.62,118.64,11734.0,117.8482,117.9573,117.6103,117.6301,11734.0
2025-02-11 14:00:00,118.66,119.1,118.56,119.1,17173.0,117.6499,118.0862,117.5508,118.0862,17173.0
2025-02-11 14:30:00,119.11,119.32,119.04,119.14,30561.0,118.0961,118.3043,118.0267,118.1258,30561.0
2025-02-11 15:00:00,119.11,119.21,118.97,119.12,35500.0,118.0961,118.1952,117.9573,118.106,35500.0
2025-02-11 15:30:00,119.13,120.12,119.11,119.83,193049.0,118.1159,119.0975,118.0961,118.81,193049.0
2025-02-12 09:30:00,116.85,118.35,116.69,117.69,25323.0,115.8553,117.3426,115.6967,116.6882,25323.0
2025-02-12 10:00:00,117.74,118.86,117.59,118.64,25845.0,116.7378,117.8482,116.589,117.6301,25845.0
2025-02-12 10:30:00,118.61,118.87,118.34,118.64,14696.0,117.6003,117.8581,117.3326,117.6301,14696.0
2025-02-12 11:00:00,118.59,118.59,117.91,118.2,14956.0,117.5805,117.5805,116.9063,117.1938,14956.0
2025-02-12 11:30:00,118.14,118.53,118.06,118.45,13371.0,117.1343,117.521,117.055,117.4417,13371.0
2025-02-12 12:00:00,118.42,118.97,118.29,118.93,109340.0,117.412,117.9573,117.2831,117.9176,109340.0
2025-02-12 12:30:00,118.96,119.12,118.8,118.87,14617.0,117.9474,118.106,117.7887,117.8581,14617.0
2025-02-12 13:00:00,118.8,118.86,118.0,118.14,138164.0,117.7887,117.8482,116.9955,117.1343,138164.0
2025-02-12 13:30:00,118.11,118.39,118.0,118.05,42043.0,117.1046,117.3822,116.9955,117.0451,42043.0
2025-02-12 14:00:00,118.03,118.35,117.84,118.16,91474.0,117.0253,117.3426,116.8369,117.1542,91474.0
2025-02-12 14:30:00,118.21,118.33,118.06,118.22,34177.0,117.2038,117.3227,117.055,117.2137,34177.0
2025-02-12 15:00:00,118.23,118.36,117.99,118.29,61505.0,117.2236,117.3525,116.9856,117.2831,61505.0
2025-02-12 15:30:00,118.29,118.55,118.07,118.41,126432.0,117.2831,117.5409,117.0649,117.4021,126432.0
2025-02-13 09:30:00,118.53,118.83,118.2,118.34,17169.0,117.521,117.8185,117.1938,117.3326,17169.0
2025-02-13 10:00:00,118.33,119.14,118.16,118.9,14340.0,117.3227,118.1258,117.1542,117.8879,14340.0
2025-02-13 10:30:00,118.9,119.56,118.79,118.99,25828.0,117.8879,118.5423,117.7788,117.9771,25828.0
2025-02-13 11:00:00,119.06,119.5,118.91,119.12,21091.0,118.0465,118.4828,117.8978,118.106,21091.0
2025-02-13 11:30:00,119.1,119.61,119.1,119.45,17182.0,118.0862,118.5918,118.0862,118.4332,17182.0
2025-02-13 12:00:00,119.54,119.9,119.45,119.76,28038.0,118.5224,118.8794,118.4332,118.7406,28038.0
2025-02-13 12:30:00,119.82,120.28,119.73,119.73,39249.0,118.8,119.2561,118.7108,118.7108,39249.0
2025-02-13 13:00:00,119.71,119.74,119.16,119.4,38579.0,118.691,118.7207,118.1457,118.3836,38579.0
2025-02-13 13:30:00,119.46,119.55,118.88,118.97,26863.0,118.4431,118.5323,117.8681,117.9573,26863.0
2025-02-13 14:00:00,118.93,119.15,118.74,118.86,15224.0,117.9176,118.1358,117.7292,117.8482,15224.0
2025-02-13 14:30:00,118.82,118.99,118.72,118.9,15024.0,117.8086,117.9771,117.7094,117.8879,15024.0
2025-02-13 15:00:00,118.87,119.36,118.8,119.36,14110.0,117.8581,118.344,117.7887,118.344,14110.0
2025-02-13 15:30:00,119.3,119.9,119.01,119.2,120273.0,118.2845,118.8794,117.9969,118.1853,120273.0
2025-02-14 09:30:00,119.78,120.77,119.67,120.72,37023.0,118.7604,119.742,118.6513,119.6924,37023.0
2025-02-14 10:00:00,120.59,120.6,120.29,120.42,15230.0,119.5635,119.5734,119.266,119.3949,15230.0
2025-02-14 10:30:00,120.37,120.71,120.2,120.21,10020.0,119.3454,119.6825,119.1768,119.1867,10020.0
2025-02-14 11:00:00,120.23,120.65,120.22,120.34,12659.0,119.2066,119.623,119.1966,119.3156,12659.0
2025-02-14 11:30:00,120.27,120.33,120.06,120.09,10390.0,119.2462,119.3057,119.038,119.0678,10390.0
2025-02-14 12:00:00,120.14,120.15,119.79,119.9,9191.0,119.1173,119.1272,118.7703,118.8794,9191.0
2025-02-14 12:30:00,119.88,120.16,119.81,119.83,7351.0,118.8595,119.1372,118.7901,118.81,7351.0
2025-02-14 13:00:00,119.82,119.85,119.76,119.8,6876.0,118.8,118.8298,118.7406,118.7802,6876.0
2025-02-14 13:30:00,119.8,119.83,119.48,119.55,11595.0,118.7802,118.81,118.4629,118.5323,11595.0
2025-02-14 14:00:00,119.59,119.74,119.41,119.46,21232.0,118.572,118.7207,118.3935,118.4431,21232.0
2025-02-14 14:30:00,119.43,119.58,119.35,119.35,15462.0,118.4134,118.5621,118.334,118.334,15462.0
2025-02-14 15:00:00,119.32,119.55,119.24,119.24,19275.0,118.3043,118.5323,118.225,118.225,19275.0
2025-02-14 15:30:00,119.25,119.63,119.02,119.03,96693.0,118.2349,118.6117,118.0069,118.0168,96693.0
2025-02-18 09:30:00,118.97,119.27,118.68,119.2,22673.0,117.9573,118.2547,117.6698,118.1853,22673.0
2025-02-18 10:00:00,119.22,119.46,118.93,119.36,52278.0,118.2052,118.4431,117.9176,118.344,52278.0
2025-02-18 10:30:00,119.35,119.93,119.25,119.93,23946.0,118.334,118.9091,118.2349,118.9091,23946.0
2025-02-18 11:00:00,119.9,119.9,119.59,119.59,22735.0,118.8794,118.8794,118.572,118.572,22735.0
2025-02-18 11:30:00,119.53,119.55,119.18,119.22,24388.0,118.5125,118.5323,118.1655,118.2052,24388.0
2025-02-18 12:00:00,119.25,119.47,119.08,119.08,33814.0,118.2349,118.453,118.0663,118.0663,33814.0
2025-02-18 12:30:00,119.08,119.16,118.81,118.81,23125.0,118.0663,118.1457,117.7986,117.7986,23125.0
2025-02-18 13:00:00,118.9,119.03,118.88,118.97,31640.0,117.8879,118.0168,117.8681,117.9573,31640.0
2025-02-18 13:30:00,119.02,119.04,118.75,118.82,21390.0,118.0069,118.0267,117.7392,117.8086,21390.0
2025-02-18 14:00:00,118.83,118.97,118.77,118.95,14420.0,117.8185,117.9573,117.759,117.9375,14420.0
2025-02-18 14:30:00,118.95,119.39,118.95,119.36,16741.0,117.9375,118.3737,117.9375,118.344,16741.0
2025-02-18 15:00:00,119.33,119.56,119.14,119.2,27171.0,118.3142,118.5423,118.1258,118.1853,27171.0
2025-02-18 15:30:00,119.2,119.79,119.08,119.35,166206.0,118.1853,118.7703,118.0663,118.334,166206.0
2025-02-19 09:30:00,119.09,119.09,118.26,118.78,24551.0,118.0763,118.0763,117.2533,117.7689,24551.0
2025-02-19 10:00:00,118.78,118.87,118.13,118.13,20515.0,117.7689,117.8581,117.1244,117.1244,20515.0
2025-02-19 10:30:00,118.22,118.27,117.8,118.09,27028.0,117.2137,117.2632,116.7972,117.0848,27028.0
2025-02-19 11:00:00,118.03,118.2,117.84,118.0,21292.0,117.0253,117.1938,116.8369,116.9955,21292.0
2025-02-19 11:30:00,118.0,118.38,117.96,118.07,37543.0,116.9955,117.3723,116.9559,117.0649,37543.0
2025-02-19 12:00:00,118.02,118.14,117.69,117.73,17456.0,117.0154,117.1343,116.6882,116.7278,17456.0
2025-02-19 12:30:00,117.7,117.91,117.56,117.91,27177.0,116.6981,116.9063,116.5593,116.9063,27177.0
2025-02-19 13:00:00,117.95,118.38,117.95,118.38,14346.0,116.946,117.3723,116.946,117.3723,14346.0
2025-02-19 13:30:00,118.38,118.9,118.38,118.77,17754.0,117.3723,117.8879,117.3723,117.759,17754.0
2025-02-19 14:00:00,118.77,119.61,118.69,119.5,22741.0,117.759,118.5918,117.6797,118.4828,22741.0
2025-02-19 14:30:00,119.48,119.54,119.37,119.42,19739.0,118.4629,118.5224,118.3539,118.4035,19739.0
2025-02-19 15:00:00,119.41,119.61,119.29,119.46,21984.0,118.3935,118.5918,118.2746,118.4431,21984.0
2025-02-19 15:30:00,119.48,119.73,118.85,118.9,148609.0,118.4629,118.7108,117.8383,117.8879,148609.0
2025-02-20 09:30:00,118.95,119.26,118.27,119.25,8975.0,117.9375,118.2448,117.2632,118.2349,8975.0
2025-02-20 10:00:00,119.33,119.83,119.33,119.45,8488.0,118.3142,118.81,118.3142,118.4332,8488.0
2025-02-20 10:30:00,119.64,120.29,119.64,120.29,41817.0,118.6216,119.266,118.6216,119.266,41817.0
2025-02-20 11:00:00,120.3,120.49,120.17,120.34,20365.0,119.276,119.4643,119.1471,119.3156,20365.0
2025-02-20 11:30:00,120.33,120.33,119.87,119.88,35268.0,119.3057,119.3057,118.8496,118.8595,35268.0
2025-02-20 12:00:00,119.94,120.06,119.85,119.98,21479.0,118.919,119.038,118.8298,118.9587,21479.0
2025-02-20 12:30:00,119.98,120.04,119.77,119.99,15766.0,118.9587,119.0182,118.7505,118.9686,15766.0
2025-02-20 13:00:00,119.98,120.0,119.67,119.73,14278.0,118.9587,118.9785,118.6513,118.7108,14278.0
2025-02-20 13:30:00,119.73,120.25,119.72,120.18,35392.0,118.7108,119.2264,118.7009,119.157,35392.0
2025-02-20 14:00:00,120.12,120.61,120.05,120.56,27840.0,119.0975,119.5833,119.0281,119.5337,27840.0
2025-02-20 14:30:00,120.56,120.95,120.55,120.83,37339.0,119.5337,119.9204,119.5238,119.8015,37339.0
2025-02-20 15:00:00,120.83,121.11,120.67,121.0,52005.0,119.8015,120.0791,119.6428,119.97,52005.0
2025-02-20 15:30:00,121.0,121.5,120.73,120.84,171043.0,119.97,120.4657,119.7023,119.8114,171043.0
2025-02-21 09:30:00,120.84,121.08,120.34,120.73,29865.0,119.8114,120.0493,119.3156,119.7023,29865.0
2025-02-21 10:00:00,120.57,120.88,119.82,120.01,12534.0,119.5437,119.851,118.8,118.9884,12534.0
2025-02-21 10:30:00,119.86,120.26,119.35,119.56,23760.0,118.8397,119.2363,118.334,118.5423,23760.0
2025-02-21 11:00:00,119.49,119.83,119.49,119.77,19760.0,118.4729,118.81,118.4729,118.7505,19760.0
2025-02-21 11:30:00,119.77,119.91,119.6,119.79,21396.0,118.7505,118.8893,118.5819,118.7703,21396.0
2025-02-21 12:00:00,119.77,119.84,119.52,119.58,14408.0,118.7505,118.8199,118.5026,118.5621,14408.0
2025-02-21 12:30:00,119.59,119.63,118.86,118.96,32749.0,118.572,118.6117,117.8482,117.9474,32749.0
2025-02-21 13:00:00,118.95,119.14,118.84,118.86,15088.0,117.9375,118.1258,117.8284,117.8482,15088.0
2025-02-21 13:30:00,118.8,118.85,118.28,118.33,50203.0,117.7887,117.8383,117.2732,117.3227,50203.0
2025-02-21 14:00:00,118.28,118.77,118.22,118.52,19228.0,117.2732,117.759,117.2137,117.5111,19228.0
2025-02-21 14:30:00,118.66,119.24,118.6,119.13,10675.0,117.6499,118.225,117.5904,118.1159,10675.0
2025-02-21 15:00:00,119.09,119.51,118.98,119.5,24101.0,118.0763,118.4927,117.9672,118.4828,24101.0
2025-02-21 15:30:00,119.52,120.19,119.46,119.89,111944.0,118.5026,119.1669,118.4431,118.8695,111944.0
2025-02-24 09:30:00,120.07,120.43,119.53,120.17,27436.0,119.0479,119.4049,118.5125,119.1471,27436.0
2025-02-24 10:00:00,120.38,120.96,120.11,120.75,30087.0,119.3553,119.9303,119.0876,119.7221,30087.0
2025-02-24 10:30:00,120.65,121.19,120.19,120.99,24777.0,119.623,120.1584,119.1669,119.9601,24777.0
2025-02-24 11:00:00,120.99,121.14,120.68,120.79,29988.0,119.9601,120.1088,119.6527,119.7618,29988.0
2025-02-24 11:30:00,120.79,121.08,120.65,120.92,16910.0,119.7618,120.0493,119.623,119.8907,16910.0
2025-02-24 12:00:00,120.93,121.09,120.69,120.93,18819.0,119.9006,120.0592,119.6626,119.9006,18819.0
2025-02-24 12:30:00,120.84,121.26,120.72,121.07,22298.0,119.8114,120.2278,119.6924,120.0394,22298.0
2025-02-24 13:00:00,120.9,121.15,120.7,121.1,13677.0,119.8709,120.1187,119.6726,120.0692,13677.0
2025-02-24 13:30:00,121.13,121.2,120.85,120.88,30661.0,120.0989,120.1683,119.8213,119.851,30661.0
2025-02-24 14:00:00,120.98,121.12,120.36,120.42,110819.0,119.9502,120.089,119.3355,119.3949,110819.0
2025-02-24 14:30:00,120.43,120.89,120.42,120.89,27007.0,119.4049,119.8609,119.3949,119.8609,27007.0
2025-02-24 15:00:00,120.9,121.06,120.71,120.94,26763.0,119.8709,120.0295,119.6825,119.9105,26763.0
2025-02-24 15:30:00,120.96,121.48,120.92,121.21,113867.0,119.9303,120.4459,119.8907,120.1782,113867.0
2025-02-25 09:30:00,121.48,122.78,121.28,122.74,14052.0,120.4459,121.7349,120.2476,121.6952,14052.0
2025-02-25 10:00:00,122.66,122.85,121.99,122.09,15808.0,121.6159,121.8043,120.9516,121.0507,15808.0
2025-02-25 10:30:00,122.13,122.21,121.84,121.9,13494.0,121.0904,121.1697,120.8029,120.8623,13494.0
2025-02-25 11:00:00,121.83,122.33,121.8,122.33,56612.0,120.7929,121.2887,120.7632,121.2887,56612.0
2025-02-25 11:30:00,122.16,122.69,122.04,122.31,165750.0,121.1201,121.6456,121.0012,121.2689,165750.0
2025-02-25 12:00:00,122.33,122.33,121.91,122.15,83467.0,121.2887,121.2887,120.8723,121.1102,83467.0
2025-02-25 12:30:00,122.08,122.37,121.69,121.84,58839.0,121.0408,121.3283,120.6541,120.8029,58839.0
2025-02-25 13:00:00,121.89,122.08,121.61,121.68,36545.0,120.8524,121.0408,120.5748,120.6442,36545.0
2025-02-25 13:30:00,121.68,122.06,121.59,122.02,17398.0,120.6442,121.021,120.555,120.9813,17398.0
2025-02-25 14:00:00,122.02,122.06,121.73,121.73,38117.0,120.9813,121.021,120.6938,120.6938,38117.0
2025-02-25 14:30:00,121.8,122.31,121.61,121.91,26285.0,120.7632,121.2689,120.5748,120.8723,26285.0
2025-02-25 15:00:00,121.86,122.17,121.71,122.06,26740.0,120.8227,121.13,120.674,121.021,26740.0
2025-02-25 15:30:00,122.02,122.2,121.52,122.04,138351.0,120.9813,121.1598,120.4856,121.0012,138351.0
2025-02-26 09:30:00,122.26,122.26,120.94,121.2,14162.0,121.2193,121.2193,119.9105,120.1683,14162.0
2025-02-26 10:00:00,121.17,121.8,121.16,121.73,16532.0,120.1386,120.7632,120.1286,120.6938,16532.0
2025-02-26 10:30:00,121.75,121.97,121.61,121.79,7858.0,120.7136,120.9317,120.5748,120.7533,7858.0
2025-02-26 11:00:00,121.72,122.17,121.61,122.06,17616.0,120.6839,121.13,120.5748,121.021,17616.0
2025-02-26 11:30:00,122.15,122.45,121.73,121.73,29471.0,121.1102,121.4077,120.6938,120.6938,29471.0
2025-02-26 12:00:00,121.73,121.75,121.32,121.38,11371.0,120.6938,120.7136,120.2873,120.3468,11371.0
2025-02-26 12:30:00,121.38,121.46,120.89,120.89,14900.0,120.3468,120.4261,119.8609,119.8609,14900.0
2025-02-26 13:00:00,120.95,121.45,120.9,121.38,33149.0,119.9204,120.4162,119.8709,120.3468,33149.0
2025-02-26 13:30:00,121.34,121.34,120.89,120.99,18037.0,120.3071,120.3071,119.8609,119.9601,18037.0
2025-02-26 14:00:00,120.93,121.2,120.76,121.13,17169.0,119.9006,120.1683,119.732,120.0989,17169.0
2025-02-26 14:30:00,121.09,121.52,121.08,121.31,20336.0,120.0592,120.4856,120.0493,120.2774,20336.0
2025-02-26 15:00:00,121.24,121.4,121.02,121.02,22549.0,120.208,120.3666,119.9898,119.9898,22549.0
2025-02-26 15:30:00,121.03,121.42,120.83,121.14,136463.0,119.9997,120.3864,119.8015,120.1088,136463.0
2025-02-27 09:30:00,120.81,122.29,120.54,122.11,68616.0,119.7816,121.249,119.5139,121.0706,68616.0
2025-02-27 10:00:00,121.95,122.82,121.95,122.7,51132.0,120.9119,121.7745,120.9119,121.6555,51132.0
2025-02-27 10:30:00,122.82,124.03,122.75,124.0,58468.0,121.7745,122.9742,121.7051,122.9445,58468.0
2025-02-27 11:00:00,124.0,124.06,123.39,123.96,78392.0,122.9445,123.004,122.3397,122.9048,78392.0
2025-02-27 11:30:00,123.96,124.07,123.28,123.47,57893.0,122.9048,123.0139,122.2306,122.419,57893.0
2025-02-27 12:00:00,123.35,123.47,123.08,123.19,33062.0,122.3,122.419,122.0323,122.1414,33062.0
2025-02-27 12:30:00,123.14,123.72,123.14,123.7,121004.0,122.0918,122.6669,122.0918,122.647,121004.0
2025-02-27 13:00:00,123.7,124.0,123.53,123.53,20123.0,122.647,122.9445,122.4785,122.4785,20123.0
2025-02-27 13:30:00,123.53,123.64,123.39,123.45,14602.0,122.4785,122.5875,122.3397,122.3991,14602.0
2025-02-27 14:00:00,123.38,123.63,123.37,123.44,15146.0,122.3297,122.5776,122.3198,122.3892,15146.0
2025-02-27 14:30:00,123.34,123.4,122.79,122.8,16181.0,122.2901,122.3496,121.7448,121.7547,16181.0
2025-02-27 15:00:00,122.79,123.39,122.68,123.14,30504.0,121.7448,122.3397,121.6357,122.0918,30504.0
2025-02-27 15:30:00,123.14,123.26,122.85,123.23,104266.0,122.0918,122.2108,121.8043,122.181,104266.0
2025-02-28 09:30:00,125.05,125.31,124.29,124.56,221601.0,123.9855,124.2433,123.232,123.4997,221601.0
2025-02-28 10:00:00,124.56,124.59,123.41,123.48,31470.0,123.4997,123.5294,122.3595,122.4289,31470.0
2025-02-28 10:30:00,123.58,124.28,123.52,123.97,43443.0,122.528,123.2221,122.4686,122.9147,43443.0
2025-02-28 11:00:00,123.92,123.95,123.66,123.71,32985.0,122.8651,122.8949,122.6074,122.6569,32985.0
2025-02-28 11:30:00,123.66,123.67,123.35,123.38,17409.0,122.6074,122.6173,122.3,122.3297,17409.0
2025-02-28 12:00:00,123.39,123.45,123.08,123.08,25667.0,122.3397,122.3991,122.0323,122.0323,25667.0
2025-02-28 12:30:00,123.0,123.02,122.71,122.97,17864.0,121.953,121.9728,121.6654,121.9232,17864.0
2025-02-28 13:00:00,122.99,123.0,122.64,122.89,20444.0,121.9431,121.953,121.596,121.8439,20444.0
2025-02-28 13:30:00,122.94,123.12,122.74,122.74,23999.0,121.8935,122.072,121.6952,121.6952,23999.0
2025-02-28 14:00:00,122.73,123.12,122.67,123.0,19454.0,121.6853,122.072,121.6258,121.953,19454.0
2025-02-28 14:30:00,123.04,123.65,123.04,123.52,23240.0,121.9926,122.5974,121.9926,122.4686,23240.0
2025-02-28 15:00:00,123.47,123.67,123.32,123.63,21966.0,122.419,122.6173,122.2703,122.5776,21966.0
2025-02-28 15:30:00,123.62,124.08,123.42,124.05,137319.0,122.5677,123.0238,122.3694,122.994,137319.0
2025-03-03 09:30:00,123.86,124.58,123.56,124.16,32601.0,122.8057,123.5195,122.5082,123.1031,32601.0
2025-03-03 10:00:00,124.12,124.9,124.09,124.8,39331.0,123.0634,123.8368,123.0337,123.7377,39331.0
2025-03-03 10:30:00,124.85,125.27,124.65,125.0,23769.0,123.7872,124.2037,123.5889,123.936,23769.0
2025-03-03 11:00:00,124.98,125.58,124.98,125.5,21010.0,123.9161,124.511,123.9161,124.4317,21010.0
2025-03-03 11:30:00,125.48,125.65,125.29,125.44,17165.0,124.4119,124.5804,124.2235,124.3722,17165.0
2025-03-03 12:00:00,125.44,125.82,125.44,125.67,21285.0,124.3722,124.749,124.3722,124.6003,21285.0
2025-03-03 12:30:00,125.67,125.84,125.61,125.72,21185.0,124.6003,124.7688,124.5408,124.6498,21185.0
2025-03-03 13:00:00,125.78,126.01,125.45,125.52,20484.0,124.7093,124.9374,124.3821,124.4515,20484.0
2025-03-03 13:30:00,125.52,125.81,125.37,125.54,24505.0,124.4515,124.7391,124.3028,124.4714,24505.0
2025-03-03 14:00:00,125.46,125.78,125.39,125.55,19057.0,124.392,124.7093,124.3226,124.4813,19057.0
2025-03-03 14:30:00,125.6,125.88,125.23,125.23,32341.0,124.5308,124.8085,124.164,124.164,32341.0
2025-03-03 15:00:00,125.16,125.2,124.61,124.61,46664.0,124.0946,124.1343,123.5493,123.5493,46664.0
2025-03-03 15:30:00,124.69,125.48,124.61,125.48,201225.0,123.6286,124.4119,123.5493,124.4119,201225.0
2025-03-04 09:30:00,126.06,126.55,125.29,125.56,40479.0,124.9869,125.4728,124.2235,124.4912,40479.0
2025-03-04 10:00:00,125.64,125.91,124.82,125.29,31156.0,124.5705,124.8382,123.7575,124.2235,31156.0
2025-03-04 10:30:00,125.05,125.22,124.28,124.48,11124.0,123.9855,124.1541,123.2221,123.4204,11124.0
2025-03-04 11:00:00,124.54,124.61,123.94,124.28,21160.0,123.4799,123.5493,122.885,123.2221,21160.0
2025-03-04 11:30:00,124.28,124.32,123.89,123.97,29126.0,123.2221,123.2617,122.8354,122.9147,29126.0
2025-03-04 12:00:00,124.01,124.19,123.56,123.62,20169.0,122.9544,123.1328,122.5082,122.5677,20169.0
2025-03-04 12:30:00,123.65,123.79,123.26,123.34,19970.0,122.5974,122.7363,122.2108,122.2901,19970.0
2025-03-04 13:00:00,123.41,123.64,123.4,123.54,10094.0,122.3595,122.5875,122.3496,122.4884,10094.0
2025-03-04 13:30:00,123.67,123.78,123.47,123.68,18333.0,122.6173,122.7263,122.419,122.6272,18333.0
2025-03-04 14:00:00,123.67,124.06,123.67,123.8,21028.0,122.6173,123.004,122.6173,122.7462,21028.0
2025-03-04 14:30:00,123.86,123.99,123.66,123.69,16137.0,122.8057,122.9346,122.6074,122.6371,16137.0
2025-03-04 15:00:00,123.72,123.96,123.3,123.83,29346.0,122.6669,122.9048,122.2504,122.7759,29346.0
2025-03-04 15:30:00,123.85,124.02,123.03,123.21,164018.0,122.7957,122.9643,121.9827,122.1612,164018.0
2025-03-05 09:30:00,121.67,123.67,121.52,123.18,23138.0,120.6343,122.6173,120.4856,122.1314,23138.0
2025-03-05 10:00:00,123.07,123.55,122.72,122.73,23782.0,122.0224,122.4983,121.6754,121.6853,23782.0
2025-03-05 10:30:00,122.74,122.99,122.5,122.51,15848.0,121.6952,121.9431,121.4572,121.4672,15848.0
2025-03-05 11:00:00,122.64,122.67,122.0,122.24,290920.0,121.596,121.6258,120.9615,121.1994,290920.0
2025-03-05 11:30:00,122.23,122.31,121.93,122.18,110029.0,121.1895,121.2689,120.8921,121.14,110029.0
2025-03-05 12:00:00,122.18,123.14,122.18,123.05,16937.0,121.14,122.0918,121.14,122.0026,16937.0
2025-03-05 12:30:00,123.05,123.2,122.91,123.07,168230.0,122.0026,122.1513,121.8637,122.0224,168230.0
2025-03-05 13:00:00,123.07,123.26,122.86,123.11,25895.0,122.0224,122.2108,121.8142,122.062,25895.0
2025-03-05 13:30:00,123.11,123.42,122.8,123.32,43811.0,122.062,122.3694,121.7547,122.2703,43811.0
2025-03-05 14:00:00,123.32,123.87,123.32,123.79,21248.0,122.2703,122.8156,122.2703,122.7363,21248.0
2025-03-05 14:30:00,123.79,124.27,123.79,124.16,38138.0,122.7363,123.2122,122.7363,123.1031,38138.0
2025-03-05 15:00:00,124.14,124.52,124.11,124.29,23623.0,123.0833,123.46,123.0535,123.232,23623.0
2025-03-05 15:30:00,124.27,124.61,123.89,124.38,167214.0,123.2122,123.5493,122.8354,123.3212,167214.0
2025-03-06 09:30:00,123.37,124.11,121.76,121.76,21642.0,122.3198,123.0535,120.7235,120.7235,21642.0
2025-03-06 10:00:00,121.76,122.12,121.1,121.43,43953.0,120.7235,121.0805,120.0692,120.3963,43953.0
2025-03-06 10:30:00,121.55,122.28,121.39,122.28,22879.0,120.5153,121.2391,120.3567,121.2391,22879.0
2025-03-06 11:00:00,122.33,122.87,122.15,122.23,24516.0,121.2887,121.8241,121.1102,121.1895,24516.0
2025-03-06 11:30:00,122.3,122.36,121.53,121.53,10357.0,121.2589,121.3184,120.4955,120.4955,10357.0
2025-03-06 12:00:00,121.46,121.46,120.82,121.04,25620.0,120.4261,120.4261,119.7915,120.0097,25620.0
2025-03-06 12:30:00,121.05,121.43,120.92,121.43,10351.0,120.0196,120.3963,119.8907,120.3963,10351.0
2025-03-06 13:00:00,121.23,121.75,121.16,121.59,19870.0,120.198,120.7136,120.1286,120.555,19870.0
2025-03-06 13:30:00,121.63,121.63,121.04,121.38,8288.0,120.5946,120.5946,120.0097,120.3468,8288.0
2025-03-06 14:00:00,121.36,121.71,121.31,121.7,21988.0,120.3269,120.674,120.2774,120.664,21988.0
2025-03-06 14:30:00,121.68,122.21,121.62,121.64,17876.0,120.6442,121.1697,120.5847,120.6046,17876.0
2025-03-06 15:00:00,121.7,122.32,121.64,122.25,46941.0,120.664,121.2788,120.6046,121.2094,46941.0
2025-03-06 15:30:00,122.27,122.66,121.68,121.78,81940.0,121.2292,121.6159,120.6442,120.7434,81940.0
2025-03-07 09:30:00,122.34,122.97,122.34,122.95,5226.0,121.2986,121.9232,121.2986,121.9034,5226.0
2025-03-07 10:00:00,122.81,123.45,122.52,123.27,18050.0,121.7646,122.3991,121.4771,122.2207,18050.0
2025-03-07 10:30:00,123.37,123.49,122.4,122.47,10861.0,122.3198,122.4388,121.3581,121.4275,10861.0
2025-03-07 11:00:00,122.49,122.59,121.85,121.85,15959.0,121.4473,121.5465,120.8128,120.8128,15959.0
2025-03-07 11:30:00,121.96,122.02,121.49,121.67,26965.0,120.9218,120.9813,120.4558,120.6343,26965.0
2025-03-07 12:00:00,121.6,121.63,120.97,121.04,18496.0,120.5649,120.5946,119.9403,120.0097,18496.0
2025-03-07 12:30:00,121.0,121.98,121.0,121.83,12572.0,119.97,120.9417,119.97,120.7929,12572.0
2025-03-07 13:00:00,121.92,122.45,121.83,122.37,22313.0,120.8822,121.4077,120.7929,121.3283,22313.0
2025-03-07 13:30:00,122.3,122.6,122.27,122.43,11975.0,121.2589,121.5564,121.2292,121.3878,11975.0
2025-03-07 14:00:00,122.5,122.61,122.29,122.36,12787.0,121.4572,121.5663,121.249,121.3184,12787.0
2025-03-07 14:30:00,122.35,122.47,121.83,121.83,15394.0,121.3085,121.4275,120.7929,120.7929,15394.0
2025-03-07 15:00:00,121.78,121.99,121.55,121.66,25259.0,120.7434,120.9516,120.5153,120.6244,25259.0
2025-03-07 15:30:00,121.69,121.8,120.93,121.46,161836.0,120.6541,120.7632,119.9006,120.4261,161836.0
2025-03-10 09:30:00,122.79,124.27,122.24,123.45,39351.0,121.7448,123.2122,121.1994,122.3991,39351.0
2025-03-10 10:00:00,123.61,124.09,123.48,123.68,78063.0,122.5578,123.0337,122.4289,122.6272,78063.0
2025-03-10 10:30:00,123.84,124.36,123.59,124.36,27199.0,122.7858,123.3014,122.538,123.3014,27199.0
2025-03-10 11:00:00,124.36,124.6,123.48,123.5,28582.0,123.3014,123.5394,122.4289,122.4487,28582.0
2025-03-10 11:30:00,123.49,123.66,122.46,122.66,73172.0,122.4388,122.6074,121.4176,121.6159,73172.0
2025-03-10 12:00:00,122.66,123.01,122.63,122.92,29833.0,121.6159,121.9629,121.5861,121.8737,29833.0
2025-03-10 12:30:00,122.93,123.02,122.54,122.84,38537.0,121.8836,121.9728,121.4969,121.7943,38537.0
2025-03-10 13:00:00,122.84,123.87,122.84,123.67,69495.0,121.7943,122.8156,121.7943,122.6173,69495.0
2025-03-10 13:30:00,123.75,123.92,123.04,123.13,42462.0,122.6966,122.8651,121.9926,122.0819,42462.0
2025-03-10 14:00:00,123.23,123.36,122.75,123.03,98006.0,122.181,122.3099,121.7051,121.9827,98006.0
2025-03-10 14:30:00,123.03,123.08,122.18,122.28,86458.0,121.9827,122.0323,121.14,121.2391,86458.0
2025-03-10 15:00:00,122.37,122.6,121.97,122.26,56231.0,121.3283,121.5564,120.9317,121.2193,56231.0
2025-03-10 15:30:00,122.32,122.41,121.62,121.94,164414.0,121.2788,121.368,120.5847,120.902,164414.0
2025-03-11 09:30:00,122.21,122.32,121.26,121.26,29455.0,121.1697,121.2788,120.2278,120.2278,29455.0
2025-03-11 10:00:00,121.2,121.91,120.7,121.86,12729.0,120.1683,120.8723,119.6726,120.8227,12729.0
2025-03-11 10:30:00,121.74,121.86,121.28,121.43,25553.0,120.7037,120.8227,120.2476,120.3963,25553.0
2025-03-11 11:00:00,121.46,121.81,121.01,121.02,20778.0,120.4261,120.7731,119.9799,119.9898,20778.0
2025-03-11 11:30:00,120.96,121.33,120.83,121.06,32378.0,119.9303,120.2972,119.8015,120.0295,32378.0
2025-03-11 12:00:00,121.04,121.04,119.96,120.03,13721.0,120.0097,120.0097,118.9389,119.0083,13721.0
2025-03-11 12:30:00,120.03,120.16,119.72,119.8,13959.0,119.0083,119.1372,118.7009,118.7802,13959.0
2025-03-11 13:00:00,119.73,119.96,119.51,119.79,24842.0,118.7108,118.9389,118.4927,118.7703,24842.0
2025-03-11 13:30:00,119.76,120.05,119.44,119.7,23093.0,118.7406,119.0281,118.4233,118.6811,23093.0
2025-03-11 14:00:00,119.79,120.84,119.7,120.73,13272.0,118.7703,119.8114,118.6811,119.7023,13272.0
2025-03-11 14:30:00,120.84,121.65,120.58,121.52,31458.0,119.8114,120.6145,119.5536,120.4856,31458.0
2025-03-11 15:00:00,121.52,121.74,121.12,121.22,27574.0,120.4856,120.7037,120.089,120.1881,27574.0
2025-03-11 15:30:00,121.17,121.44,120.14,120.48,98020.0,120.1386,120.4063,119.1173,119.4544,98020.0
2025-03-12 09:30:00,120.55,121.04,119.8,120.03,20814.0,119.5238,120.0097,118.7802,119.0083,20814.0
2025-03-12 10:00:00,119.77,120.38,119.67,119.74,24179.0,118.7505,119.3553,118.6513,118.7207,24179.0
2025-03-12 10:30:00,119.71,119.92,118.72,118.93,27331.0,118.691,118.8992,117.7094,117.9176,27331.0
2025-03-12 11:00:00,119.03,119.09,118.47,118.56,22555.0,118.0168,118.0763,117.4615,117.5508,22555.0
2025-03-12 11:30:00,118.48,118.72,118.0,118.37,15532.0,117.4715,117.7094,116.9955,117.3624,15532.0
2025-03-12 12:00:00,118.31,118.5,117.88,118.36,12205.0,117.3029,117.4913,116.8766,117.3525,12205.0
2025-03-12 12:30:00,118.35,118.81,118.35,118.44,19217.0,117.3426,117.7986,117.3426,117.4318,19217.0
2025-03-12 13:00:00,118.42,118.93,118.39,118.83,9414.0,117.412,117.9176,117.3822,117.8185,9414.0
2025-03-12 13:30:00,118.91,119.04,118.17,118.18,10747.0,117.8978,118.0267,117.1641,117.174,10747.0
2025-03-12 14:00:00,118.23,118.83,118.08,118.78,28873.0,117.2236,117.8185,117.0749,117.7689,28873.0
2025-03-12 14:30:00,118.79,119.22,118.75,119.02,26845.0,117.7788,118.2052,117.7392,118.0069,26845.0
2025-03-12 15:00:00,118.98,118.98,118.5,118.76,27948.0,117.9672,117.9672,117.4913,117.7491,27948.0
2025-03-12 15:30:00,118.76,118.96,118.27,118.36,104066.0,117.7491,117.9474,117.2632,117.3525,104066.0
2025-03-13 09:30:00,118.68,119.2,117.97,118.25,13513.0,117.6698,118.1853,116.9658,117.2434,13513.0
2025-03-13 10:00:00,118.3,118.98,118.24,118.26,20832.0,117.293,117.9672,117.2335,117.2533,20832.0
2025-03-13 10:30:00,118.24,118.53,117.78,117.87,17683.0,117.2335,117.521,116.7774,116.8666,17683.0
2025-03-13 11:00:00,117.91,117.94,117.48,117.48,15429.0,116.9063,116.9361,116.48,116.48,15429.0
2025-03-13 11:30:00,117.34,117.43,116.26,116.35,32029.0,116.3412,116.4304,115.2704,115.3596,32029.0
2025-03-13 12:00:00,116.28,116.74,116.11,116.65,24250.0,115.2902,115.7463,115.1216,115.657,24250.0
2025-03-13 12:30:00,116.64,117.11,116.63,116.91,16872.0,115.6471,116.1131,115.6372,115.9148,16872.0
2025-03-13 13:00:00,116.9,116.99,116.52,116.73,11899.0,115.9049,115.9941,115.5281,115.7364,11899.0
2025-03-13 13:30:00,116.66,116.69,116.32,116.55,20916.0,115.6669,115.6967,115.3298,115.5579,20916.0
2025-03-13 14:00:00,116.54,116.73,116.28,116.29,38149.0,115.548,115.7364,115.2902,115.3001,38149.0
2025-03-13 14:30:00,116.32,116.76,116.32,116.75,45102.0,115.3298,115.7661,115.3298,115.7562,45102.0
2025-03-13 15:00:00,116.73,116.77,116.24,116.71,36816.0,115.7364,115.776,115.2505,115.7165,36816.0
2025-03-13 15:30:00,116.64,117.08,116.52,116.75,150724.0,115.6471,116.0834,115.5281,115.7562,150724.0
2025-03-14 09:30:00,117.26,117.61,116.82,117.35,10357.0,116.2618,116.6089,115.8256,116.3511,10357.0
2025-03-14 10:00:00,117.12,117.61,116.38,117.53,7221.0,116.123,116.6089,115.3893,116.5295,7221.0
2025-03-14 10:30:00,117.49,117.74,117.34,117.74,6696.0,116.4899,116.7378,116.3412,116.7378,6696.0
2025-03-14 11:00:00,117.81,118.2,117.75,118.12,11401.0,116.8072,117.1938,116.7477,117.1145,11401.0
2025-03-14 11:30:00,118.16,118.27,117.98,118.24,8809.0,117.1542,117.2632,116.9757,117.2335,8809.0
2025-03-14 12:00:00,118.27,118.33,117.73,117.83,12596.0,117.2632,117.3227,116.7278,116.827,12596.0
2025-03-14 12:30:00,117.93,118.04,117.73,117.9,7158.0,116.9261,117.0352,116.7278,116.8964,7158.0
2025-03-14 13:00:00,117.97,118.18,117.87,118.01,9185.0,116.9658,117.174,116.8666,117.0055,9185.0
2025-03-14 13:30:00,117.95,118.03,117.74,117.74,10089.0,116.946,117.0253,116.7378,116.7378,10089.0
2025-03-14 14:00:00,117.82,118.05,117.78,117.94,9311.0,116.8171,117.0451,116.7774,116.9361,9311.0
2025-03-14 14:30:00,117.95,118.22,117.94,118.14,9591.0,116.946,117.2137,116.9361,117.1343,9591.0
2025-03-14 15:00:00,118.1,118.26,118.03,118.19,12919.0,117.0947,117.2533,117.0253,117.1839,12919.0
2025-03-14 15:30:00,118.21,118.68,117.82,118.08,160132.0,117.2038,117.6698,116.8171,117.0749,160132.0
2025-03-17 09:30:00,117.57,118.83,117.57,118.75,17141.0,116.5692,117.8185,116.5692,117.7392,17141.0
2025-03-17 10:00:00,118.73,119.63,118.69,119.63,9129.0,117.7193,118.6117,117.6797,118.6117,9129.0
2025-03-17 10:30:00,119.59,119.8,119.51,119.54,15472.0,118.572,118.7802,118.4927,118.5224,15472.0
2025-03-17 11:00:00,119.57,120.21,119.54,120.02,16894.0,118.5522,119.1867,118.5224,118.9983,16894.0
2025-03-17 11:30:00,120.04,120.04,119.48,119.48,16422.0,119.0182,119.0182,118.4629,118.4629,16422.0
2025-03-17 12:00:00,119.57,119.73,119.5,119.67,11153.0,118.5522,118.7108,118.4828,118.6513,11153.0
2025-03-17 12:30:00,119.6,119.73,119.44,119.62,10773.0,118.5819,118.7108,118.4233,118.6018,10773.0
2025-03-17 13:00:00,119.57,119.89,119.56,119.86,10532.0,118.5522,118.8695,118.5423,118.8397,10532.0
2025-03-17 13:30:00,119.89,120.2,119.87,120.14,21495.0,118.8695,119.1768,118.8496,119.1173,21495.0
2025-03-17 14:00:00,120.15,120.29,119.86,119.87,24899.0,119.1272,119.266,118.8397,118.8496,24899.0
2025-03-17 14:30:00,119.87,120.18,119.87,120.05,13296.0,118.8496,119.157,118.8496,119.0281,13296.0
2025-03-17 15:00:00,120.02,120.16,119.89,120.16,48081.0,118.9983,119.1372,118.8695,119.1372,48081.0
2025-03-17 15:30:00,120.14,120.44,119.9,120.14,117536.0,119.1173,119.4148,118.8794,119.1173,117536.0
2025-03-18 09:30:00,119.91,120.53,119.62,120.15,15006.0,118.8893,119.504,118.6018,119.1272,15006.0
2025-03-18 10:00:00,120.18,120.65,120.01,120.5,8741.0,119.157,119.623,118.9884,119.4743,8741.0
2025-03-18 10:30:00,120.54,120.65,120.39,120.54,9248.0,119.5139,119.623,119.3652,119.5139,9248.0
2025-03-18 11:00:00,120.43,120.47,119.33,119.41,17543.0,119.4049,119.4445,118.3142,118.3935,17543.0
2025-03-18 11:30:00,119.3,119.47,119.07,119.37,11829.0,118.2845,118.453,118.0564,118.3539,11829.0
2025-03-18 12:00:00,119.21,119.72,119.21,119.69,12236.0,118.1952,118.7009,118.1952,118.6712,12236.0
2025-03-18 12:30:00,119.65,119.75,119.34,119.51,7745.0,118.6315,118.7306,118.3241,118.4927,7745.0
2025-03-18 13:00:00,119.53,119.97,119.34,119.72,15177.0,118.5125,118.9488,118.3241,118.7009,15177.0
2025-03-18 13:30:00,119.79,120.06,119.72,119.75,10857.0,118.7703,119.038,118.7009,118.7306,10857.0
2025-03-18 14:00:00,119.75,119.75,119.25,119.25,19325.0,118.7306,118.7306,118.2349,118.2349,19325.0
2025-03-18 14:30:00,119.35,119.57,119.25,119.37,11553.0,118.334,118.5522,118.2349,118.3539,11553.0
2025-03-18 15:00:00,119.36,119.58,118.93,119.58,13622.0,118.344,118.5621,117.9176,118.5621,13622.0
2025-03-18 15:30:00,119.58,120.0,119.49,119.58,103552.0,118.5621,118.9785,118.4729,118.5621,103552.0
2025-03-19 09:30:00,119.67,120.29,119.45,119.94,78222.0,118.6513,119.266,118.4332,118.919,78222.0
2025-03-19 10:00:00,119.9,120.05,119.52,119.53,14967.0,118.8794,119.0281,118.5026,118.5125,14967.0
2025-03-19 10:30:00,119.54,119.66,119.13,119.25,38507.0,118.5224,118.6414,118.1159,118.2349,38507.0
2025-03-19 11:00:00,119.18,119.23,118.5,118.68,11483.0,118.1655,118.2151,117.4913,117.6698,11483.0
2025-03-19 11:30:00,118.78,119.73,118.62,119.57,14054.0,117.7689,118.7108,117.6103,118.5522,14054.0
2025-03-19 12:00:00,119.64,119.88,119.54,119.85,14241.0,118.6216,118.8595,118.5224,118.8298,14241.0
2025-03-19 12:30:00,119.82,119.96,119.62,119.78,20164.0,118.8,118.9389,118.6018,118.7604,20164.0
2025-03-19 13:00:00,119.78,119.84,119.34,119.35,18604.0,118.7604,118.8199,118.3241,118.334,18604.0
2025-03-19 13:30:00,119.35,119.78,119.3,119.37,16647.0,118.334,118.7604,118.2845,118.3539,16647.0
2025-03-19 14:00:00,119.46,120.17,119.41,119.83,19662.0,118.4431,119.1471,118.3935,118.81,19662.0
2025-03-19 14:30:00,119.79,120.3,119.79,120.1,36038.0,118.7703,119.276,118.7703,119.0777,36038.0
2025-03-19 15:00:00,120.14,120.78,120.07,120.13,62041.0,119.1173,119.7519,119.0479,119.1074,62041.0
2025-03-19 15:30:00,120.13,120.56,119.7,119.82,176060.0,119.1074,119.5337,118.6811,118.8,176060.0
2025-03-20 09:30:00,120.01,120.28,118.79,119.91,33954.0,118.9884,119.2561,117.7788,118.8893,33954.0
2025-03-20 10:00:00,119.79,120.56,119.77,120.56,15053.0,118.7703,119.5337,118.7505,119.5337,15053.0
2025-03-20 10:30:00,120.53,120.6,119.83,119.92,5624.0,119.504,119.5734,118.81,118.8992,5624.0
2025-03-20 11:00:00,119.98,120.15,119.74,119.94,10799.0,118.9587,119.1272,118.7207,118.919,10799.0
2025-03-20 11:30:00,119.84,120.13,119.66,120.03,17171.0,118.8199,119.1074,118.6414,119.0083,17171.0
2025-03-20 12:00:00,120.03,120.3,119.92,120.28,25630.0,119.0083,119.276,118.8992,119.2561,25630.0
2025-03-20 12:30:00,120.21,120.41,120.03,120.22,48117.0,119.1867,119.385,119.0083,119.1966,48117.0
2025-03-20 13:00:00,120.2,120.36,119.97,120.03,14163.0,119.1768,119.3355,118.9488,119.0083,14163.0
2025-03-20 13:30:00,120.05,120.41,120.01,120.02,22142.0,119.0281,119.385,118.9884,118.9983,22142.0
2025-03-20 14:00:00,120.0,120.38,119.89,120.13,15092.0,118.9785,119.3553,118.8695,119.1074,15092.0
2025-03-20 14:30:00,120.14,120.53,120.14,120.44,8126.0,119.1173,119.504,119.1173,119.4148,8126.0
2025-03-20 15:00:00,120.39,120.66,120.24,120.3,17047.0,119.3652,119.6329,119.2165,119.276,17047.0
2025-03-20 15:30:00,120.25,120.53,119.99,120.07,106117.0,119.2264,119.504,118.9686,119.0479,106117.0
2025-03-21 09:30:00,119.53,119.83,118.22,118.62,221688.0,118.5125,118.81,117.2137,117.6103,221688.0
2025-03-21 10:00:00,118.63,118.65,117.41,118.42,20408.0,117.6202,117.64,116.4106,117.412,20408.0
2025-03-21 10:30:00,118.41,118.72,118.23,118.67,39989.0,117.4021,117.7094,117.2236,117.6598,39989.0
2025-03-21 11:00:00,118.72,118.79,118.22,118.22,42806.0,117.7094,117.7788,117.2137,117.2137,42806.0
2025-03-21 11:30:00,118.09,118.59,118.09,118.23,19152.0,117.0848,117.5805,117.0848,117.2236,19152.0
2025-03-21 12:00:00,118.4,119.12,118.35,119.04,92922.0,117.3921,118.106,117.3426,118.0267,92922.0
2025-03-21 12:30:00,118.93,118.93,118.35,118.6,17681.0,117.9176,117.9176,117.3426,117.5904,17681.0
2025-03-21 13:00:00,118.69,118.82,118.55,118.59,12870.0,117.6797,117.8086,117.5409,117.5805,12870.0
2025-03-21 13:30:00,118.5,118.86,118.39,118.76,11054.0,117.4913,117.8482,117.3822,117.7491,11054.0
2025-03-21 14:00:00,118.78,119.05,118.67,118.85,13839.0,117.7689,118.0366,117.6598,117.8383,13839.0
2025-03-21 14:30:00,118.79,119.0,118.7,118.7,18244.0,117.7788,117.987,117.6896,117.6896,18244.0
2025-03-21 15:00:00,118.66,118.99,118.53,118.77,21463.0,117.6499,117.9771,117.521,117.759,21463.0
2025-03-21 15:30:00,118.77,119.27,118.77,119.2,146580.0,117.759,118.2547,117.759,118.1853,146580.0
2025-03-24 09:30:00,119.86,121.25,119.48,120.54,16266.0,118.8397,120.2179,118.4629,119.5139,16266.0
2025-03-24 10:00:00,120.59,121.01,120.43,120.8,9170.0,119.5635,119.9799,119.4049,119.7717,9170.0
2025-03-24 10:30:00,120.76,120.77,120.39,120.57,10178.0,119.732,119.742,119.3652,119.5437,10178.0
2025-03-24 11:00:00,120.62,120.9,120.62,120.9,5115.0,119.5932,119.8709,119.5932,119.8709,5115.0
2025-03-24 11:30:00,120.93,121.26,120.8,121.25,12986.0,119.9006,120.2278,119.7717,120.2179,12986.0
2025-03-24 12:00:00,121.3,121.59,121.3,121.59,11147.0,120.2675,120.555,120.2675,120.555,11147.0
2025-03-24 12:30:00,121.59,121.65,121.38,121.52,6272.0,120.555,120.6145,120.3468,120.4856,6272.0
2025-03-24 13:00:00,121.51,121.69,121.46,121.69,7673.0,120.4757,120.6541,120.4261,120.6541,7673.0
2025-03-24 13:30:00,121.75,121.88,121.6,121.76,9360.0,120.7136,120.8425,120.5649,120.7235,9360.0
2025-03-24 14:00:00,121.76,121.76,120.81,120.84,21187.0,120.7235,120.7235,119.7816,119.8114,21187.0
2025-03-24 14:30:00,120.8,121.45,120.8,121.4,9925.0,119.7717,120.4162,119.7717,120.3666,9925.0
2025-03-24 15:00:00,121.45,121.6,121.31,121.49,15745.0,120.4162,120.5649,120.2774,120.4558,15745.0
2025-03-24 15:30:00,121.56,121.83,121.41,121.58,82391.0,120.5252,120.7929,120.3765,120.5451,82391.0
2025-03-25 09:30:00,123.0,123.0,121.55,121.83,35246.0,121.953,121.953,120.5153,120.7929,35246.0
2025-03-25 10:00:00,121.94,122.22,121.91,122.22,7367.0,120.902,121.1796,120.8723,121.1796,7367.0
2025-03-25 10:30:00,122.12,122.72,122.12,122.72,10122.0,121.0805,121.6754,121.0805,121.6754,10122.0
2025-03-25 11:00:00,122.94,123.11,121.98,121.98,29774.0,121.8935,122.062,120.9417,120.9417,29774.0
2025-03-25 11:30:00,122.05,122.2,121.63,121.65,24243.0,121.0111,121.1598,120.5946,120.6145,24243.0
2025-03-25 12:00:00,121.73,121.73,121.33,121.45,13889.0,120.6938,120.6938,120.2972,120.4162,13889.0
2025-03-25 12:30:00,121.44,121.65,121.36,121.51,16857.0,120.4063,120.6145,120.3269,120.4757,16857.0
2025-03-25 13:00:00,121.51,121.82,121.46,121.73,25352.0,120.4757,120.783,120.4261,120.6938,25352.0
2025-03-25 13:30:00,121.72,122.05,121.71,121.72,16933.0,120.6839,121.0111,120.674,120.6839,16933.0
2025-03-25 14:00:00,121.8,121.81,121.56,121.77,6928.0,120.7632,120.7731,120.5252,120.7334,6928.0
2025-03-25 14:30:00,121.8,121.81,121.56,121.63,17662.0,120.7632,120.7731,120.5252,120.5946,17662.0
2025-03-25 15:00:00,121.66,121.79,121.2,121.39,38472.0,120.6244,120.7533,120.1683,120.3567,38472.0
2025-03-25 15:30:00,121.38,121.52,120.32,121.23,105769.0,120.3468,120.4856,119.2958,120.198,105769.0
2025-03-26 09:30:00,121.76,122.26,121.43,122.17,12472.0,120.7235,121.2193,120.3963,121.13,12472.0
2025-03-26 10:00:00,121.99,122.29,121.81,122.01,13328.0,120.9516,121.249,120.7731,120.9714,13328.0
2025-03-26 10:30:00,121.86,122.13,121.86,122.01,15822.0,120.8227,121.0904,120.8227,120.9714,15822.0
2025-03-26 11:00:00,122.06,122.06,121.21,121.21,28542.0,121.021,121.021,120.1782,120.1782,28542.0
2025-03-26 11:30:00,121.22,121.59,121.06,121.57,8431.0,120.1881,120.555,120.0295,120.5352,8431.0
2025-03-26 12:00:00,121.63,121.99,121.63,121.91,4568.0,120.5946,120.9516,120.5946,120.8723,4568.0
2025-03-26 12:30:00,121.92,122.02,121.82,121.9,4114.0,120.8822,120.9813,120.783,120.8623,4114.0
2025-03-26 13:00:00,121.9,122.06,121.87,121.95,18919.0,120.8623,121.021,120.8326,120.9119,18919.0
2025-03-26 13:30:00,121.9,121.96,121.64,121.73,18246.0,120.8623,120.9218,120.6046,120.6938,18246.0
2025-03-26 14:00:00,121.84,122.11,121.84,121.96,5140.0,120.8029,121.0706,120.8029,120.9218,5140.0
2025-03-26 14:30:00,121.9,122.0,121.84,121.9,13475.0,120.8623,120.9615,120.8029,120.8623,13475.0
2025-03-26 15:00:00,121.9,122.21,121.67,122.11,14553.0,120.8623,121.1697,120.6343,121.0706,14553.0
2025-03-26 15:30:00,122.14,122.23,121.55,122.17,182684.0,121.1003,121.1895,120.5153,121.13,182684.0
2025-03-27 09:30:00,122.54,122.64,121.83,122.63,36847.0,121.4969,121.596,120.7929,121.5861,36847.0
2025-03-27 10:00:00,122.66,123.65,122.66,123.48,19136.0,121.6159,122.5974,121.6159,122.4289,19136.0
2025-03-27 10:30:00,123.48,123.51,123.27,123.43,19977.0,122.4289,122.4586,122.2207,122.3793,19977.0
2025-03-27 11:00:00,123.45,123.83,123.44,123.5,6520.0,122.3991,122.7759,122.3892,122.4487,6520.0
2025-03-27 11:30:00,123.36,123.36,122.14,122.36,37190.0,122.3099,122.3099,121.1003,121.3184,37190.0
2025-03-27 12:00:00,122.35,122.43,122.1,122.41,18612.0,121.3085,121.3878,121.0606,121.368,18612.0
2025-03-27 12:30:00,122.48,122.52,121.92,121.92,12625.0,121.4374,121.4771,120.8822,120.8822,12625.0
2025-03-27 13:00:00,121.91,122.29,121.91,122.21,3746.0,120.8723,121.249,120.8723,121.1697,3746.0
2025-03-27 13:30:00,122.27,122.27,121.84,121.9,14192.0,121.2292,121.2292,120.8029,120.8623,14192.0
2025-03-27 14:00:00,121.96,122.3,121.95,122.16,8386.0,120.9218,121.2589,120.9119,121.1201,8386.0
2025-03-27 14:30:00,122.14,122.44,122.06,122.06,13591.0,121.1003,121.3977,121.021,121.021,13591.0
2025-03-27 15:00:00,121.92,122.79,121.91,122.62,11100.0,120.8822,121.7448,120.8723,121.5762,11100.0
2025-03-27 15:30:00,122.49,122.49,121.85,121.89,69429.0,121.4473,121.4473,120.8128,120.8524,69429.0
2025-03-28 09:30:00,123.56,123.56,121.81,122.24,16231.0,122.5082,122.5082,120.7731,121.1994,16231.0
2025-03-28 10:00:00,121.77,122.22,121.65,121.78,46849.0,120.7334,121.1796,120.6145,120.7434,46849.0
2025-03-28 10:30:00,121.79,121.79,121.15,121.47,14419.0,120.7533,120.7533,120.1187,120.436,14419.0
2025-03-28 11:00:00,121.47,121.56,121.34,121.46,10170.0,120.436,120.5252,120.3071,120.4261,10170.0
2025-03-28 11:30:00,121.51,121.76,121.45,121.7,88224.0,120.4757,120.7235,120.4162,120.664,88224.0
2025-03-28 12:00:00,121.77,121.95,121.52,121.52,189442.0,120.7334,120.9119,120.4856,120.4856,189442.0
2025-03-28 12:30:00,121.52,121.57,121.3,121.43,22302.0,120.4856,120.5352,120.2675,120.3963,22302.0
2025-03-28 13:00:00,121.44,121.48,121.0,121.0,25717.0,120.4063,120.4459,119.97,119.97,25717.0
2025-03-28 13:30:00,121.02,121.44,121.0,121.4,42104.0,119.9898,120.4063,119.97,120.3666,42104.0
2025-03-28 14:00:00,121.38,121.4,120.67,120.93,48696.0,120.3468,120.3666,119.6428,119.9006,48696.0
2025-03-28 14:30:00,120.89,121.47,120.82,121.45,61611.0,119.8609,120.436,119.7915,120.4162,61611.0
2025-03-28 15:00:00,121.45,122.0,121.45,122.0,18232.0,120.4162,120.9615,120.4162,120.9615,18232.0
2025-03-28 15:30:00,121.87,122.33,121.69,122.29,130936.0,120.8326,121.2887,120.6541,121.249,130936.0
2025-03-31 09:30:00,122.04,123.81,121.93,123.81,16797.0,122.04,123.81,121.93,123.81,16797.0
2025-03-31 10:00:00,123.66,123.88,123.24,123.75,13192.0,123.66,123.88,123.24,123.75,13192.0
2025-03-31 10:30:00,123.85,124.18,123.78,124.03,14574.0,123.85,124.18,123.78,124.03,14574.0
2025-03-31 11:00:00,124.22,124.32,123.76,123.83,9421.0,124.22,124.32,123.76,123.83,9421.0
2025-03-31 11:30:00,123.72,123.72,123.2,123.31,11674.0,123.72,123.72,123.2,123.31,11674.0
2025-03-31 12:00:00,123.32,123.46,121.74,122.19,184215.0,123.32,123.46,121.74,122.19,184215.0
2025-03-31 12:30:00,122.18,122.34,121.86,121.86,43678.0,122.18,122.34,121.86,121.86,43678.0
2025-03-31 13:00:00,121.97,122.24,121.78,121.78,10756.0,121.97,122.24,121.78,121.78,10756.0
2025-03-31 13:30:00,121.78,121.9,121.48,121.79,16664.0,121.78,121.9,121.48,121.79,16664.0
2025-03-31 14:00:00,121.81,122.31,121.81,122.31,106771.0,121.81,122.31,121.81,122.31,106771.0
2025-03-31 14:30:00,122.27,122.63,122.18,122.41,94473.0,122.27,122.63,122.18,122.41,94473.0
2025-03-31 15:00:00,122.4,123.04,122.35,122.65,132105.0,122.4,123.04,122.35,122.65,132105.0
2025-03-31 15:30:00,122.65,123.3,122.13,122.29,146869.0,122.65,123.3,122.13,122.29,146869.0
2025-04-01 09:30:00,122.3,122.46,121.39,121.39,30955.0,122.3,122.46,121.39,121.39,30955.0
2025-04-01 10:00:00,121.46,121.65,120.28,120.83,23302.0,121.46,121.65,120.28,120.83,23302.0
2025-04-01 10:30:00,120.84,121.94,120.83,121.79,32023.0,120.84,121.94,120.83,121.79,32023.0
2025-04-01 11:00:00,121.87,122.03,121.62,121.9,26603.0,121.87,122.03,121.62,121.9,26603.0
2025-04-01 11:30:00,121.82,122.22,121.72,122.16,82324.0,121.82,122.22,121.72,122.16,82324.0
2025-04-01 12:00:00,122.18,122.38,121.34,121.34,88201.0,122.18,122.38,121.34,121.34,88201.0
2025-04-01 12:30:00,121.33,121.43,120.79,121.07,26826.0,121.33,121.43,120.79,121.07,26826.0
2025-04-01 13:00:00,121.15,121.52,121.09,121.41,12276.0,121.15,121.52,121.09,121.41,12276.0
2025-04-01 13:30:00,121.39,121.45,121.22,121.3,5718.0,121.39,121.45,121.22,121.3,5718.0
2025-04-01 14:00:00,121.3,121.32,121.12,121.24,9682.0,121.3,121.32,121.12,121.24,9682.0
2025-04-01 14:30:00,121.24,121.41,121.1,121.35,20967.0,121.24,121.41,121.1,121.35,20967.0
2025-04-01 15:00:00,121.61,121.66,121.35,121.61,10044.0,121.61,121.66,121.35,121.61,10044.0
2025-04-01 15:30:00,121.63,122.09,121.61,121.95,172666.0,121.63,122.09,121.61,121.95,172666.0
2025-04-02 09:30:00,121.95,122.19,121.25,122.03,104171.0,121.95,122.19,121.25,122.03,104171.0
2025-04-02 10:00:00,122.03,122.53,122.0,122.33,15609.0,122.03,122.53,122.0,122.33,15609.0
2025-04-02 10:30:00,122.41,122.89,122.17,122.78,57780.0,122.41,122.89,122.17,122.78,57780.0
2025-04-02 11:00:00,122.73,122.9,122.58,122.64,20257.0,122.73,122.9,122.58,122.64,20257.0
2025-04-02 11:30:00,122.63,122.87,122.06,122.09,25929.0,122.63,122.87,122.06,122.09,25929.0
2025-04-02 12:00:00,122.09,122.28,122.01,122.26,25462.0,122.09,122.28,122.01,122.26,25462.0
2025-04-02 12:30:00,122.27,122.78,122.26,122.54,10627.0,122.27,122.78,122.26,122.54,10627.0
2025-04-02 13:00:00,122.65,123.0,122.58,122.58,11522.0,122.65,123.0,122.58,122.58,11522.0
2025-04-02 13:30:00,122.64,122.64,122.08,122.22,17944.0,122.64,122.64,122.08,122.22,17944.0
2025-04-02 14:00:00,122.31,122.34,122.09,122.16,11075.0,122.31,122.34,122.09,122.16,11075.0
2025-04-02 14:30:00,122.2,122.63,122.08,122.08,20130.0,122.2,122.63,122.08,122.08,20130.0
2025-04-02 15:00:00,122.04,122.6,122.04,122.55,16459.0,122.04,122.6,122.04,122.55,16459.0
2025-04-02 15:30:00,122.46,123.14,122.42,122.79,122746.0,122.46,123.14,122.42,122.79,122746.0
2025-04-03 09:30:00,121.53,123.31,121.53,121.7,21148.0,121.53,123.31,121.53,121.7,21148.0
2025-04-03 10:00:00,121.26,121.34,119.47,120.52,42021.0,121.26,121.34,119.47,120.52,42021.0
2025-04-03 10:30:00,120.24,121.43,120.24,121.12,40049.0,120.24,121.43,120.24,121.12,40049.0
2025-04-03 11:00:00,121.15,121.73,120.71,120.96,38457.0,121.15,121.73,120.71,120.96,38457.0
2025-04-03 11:30:00,120.91,120.98,120.27,120.8,23349.0,120.91,120.98,120.27,120.8,23349.0
2025-04-03 12:00:00,120.85,121.52,120.8,121.44,18494.0,120.85,121.52,120.8,121.44,18494.0
2025-04-03 12:30:00,121.44,121.44,120.59,120.66,22228.0,121.44,121.44,120.59,120.66,22228.0
2025-04-03 13:00:00,120.58,120.69,120.16,120.33,27168.0,120.58,120.69,120.16,120.33,27168.0
2025-04-03 13:30:00,120.32,120.51,119.9,119.93,33327.0,120.32,120.51,119.9,119.93,33327.0
2025-04-03 14:00:00,119.96,120.12,119.41,119.41,49448.0,119.96,120.12,119.41,119.41,49448.0
2025-04-03 14:30:00,119.5,120.25,119.15,120.1,26602.0,119.5,120.25,119.15,120.1,26602.0
2025-04-03 15:00:00,120.01,120.24,118.9,119.02,44954.0,120.01,120.24,118.9,119.02,44954.0
2025-04-03 15:30:00,119.02,119.3,118.67,118.88,112647.0,119.02,119.3,118.67,118.88,112647.0
2025-04-04 09:30:00,117.63,117.63,115.1,116.57,119598.0,117.63,117.63,115.1,116.57,119598.0
2025-04-04 10:00:00,116.56,117.12,115.08,115.41,200590.0,116.56,117.12,115.08,115.41,200590.0
2025-04-04 10:30:00,115.41,116.3,115.07,116.07,74779.0,115.41,116.3,115.07,116.07,74779.0
2025-04-04 11:00:00,116.08,116.83,114.89,114.89,74004.0,116.08,116.83,114.89,114.89,74004.0
2025-04-04 11:30:00,114.85,115.05,114.02,114.02,94221.0,114.85,115.05,114.02,114.02,94221.0
2025-04-04 12:00:00,114.02,114.6,113.56,113.56,39120.0,114.02,114.6,113.56,113.56,39120.0
2025-04-04 12:30:00,113.52,113.9,112.95,113.08,37747.0,113.52,113.9,112.95,113.08,37747.0
2025-04-04 13:00:00,113.12,113.81,112.36,113.34,23450.0,113.12,113.81,112.36,113.34,23450.0
2025-04-04 13:30:00,113.34,114.0,113.06,113.86,79594.0,113.34,114.0,113.06,113.86,79594.0
2025-04-04 14:00:00,113.86,114.13,112.54,112.54,41608.0,113.86,114.13,112.54,112.54,41608.0
2025-04-04 14:30:00,112.49,112.57,111.41,112.27,27229.0,112.49,112.57,111.41,112.27,27229.0
2025-04-04 15:00:00,112.32,112.37,111.26,111.3,84714.0,112.32,112.37,111.26,111.3,84714.0
2025-04-04 15:30:00,111.38,112.04,110.27,110.41,161736.0,111.38,112.04,110.27,110.41,161736.0
2025-04-07 09:30:00,108.51,108.85,105.09,106.81,74988.0,108.51,108.85,105.09,106.81,74988.0
2025-04-07 10:00:00,106.65,112.1,105.99,108.46,74920.0,106.65,112.1,105.99,108.46,74920.0
2025-04-07 10:30:00,108.54,109.95,107.4,109.47,57899.0,108.54,109.95,107.4,109.47,57899.0
2025-04-07 11:00:00,109.43,110.31,106.86,106.86,43654.0,109.43,110.31,106.86,106.86,43654.0
2025-04-07 11:30:00,106.76,109.22,106.76,108.56,23663.0,106.76,109.22,106.76,108.56,23663.0
2025-04-07 12:00:00,108.19,108.6,107.21,108.05,18326.0,108.19,108.6,107.21,108.05,18326.0
2025-04-07 12:30:00,108.14,108.38,106.73,107.18,49880.0,108.14,108.38,106.73,107.18,49880.0
2025-04-07 13:00:00,107.39,108.63,106.95,108.54,35972.0,107.39,108.63,106.95,108.54,35972.0
2025-04-07 13:30:00,108.54,109.14,107.94,108.95,33833.0,108.54,109.14,107.94,108.95,33833.0
2025-04-07 14:00:00,108.93,109.54,108.69,108.77,31059.0,108.93,109.54,108.69,108.77,31059.0
2025-04-07 14:30:00,108.84,108.99,107.33,108.02,31599.0,108.84,108.99,107.33,108.02,31599.0
2025-04-07 15:00:00,107.98,108.63,107.24,107.45,72944.0,107.98,108.63,107.24,107.45,72944.0
2025-04-07 15:30:00,107.58,108.6,107.58,108.05,184212.0,107.58,108.6,107.58,108.05,184212.0
2025-04-08 09:30:00,110.68,110.68,109.22,110.19,43095.0,110.68,110.68,109.22,110.19,43095.0
2025-04-08 10:00:00,110.16,110.83,110.08,110.58,45475.0,110.16,110.83,110.08,110.58,45475.0
2025-04-08 10:30:00,110.43,111.13,109.96,110.14,34258.0,110.43,111.13,109.96,110.14,34258.0
2025-04-08 11:00:00,110.0,110.4,109.36,109.38,30326.0,110.0,110.4,109.36,109.38,30326.0
2025-04-08 11:30:00,109.38,110.51,109.38,110.01,36815.0,109.38,110.51,109.38,110.01,36815.0
2025-04-08 12:00:00,109.89,110.3,109.37,109.7,14830.0,109.89,110.3,109.37,109.7,14830.0
2025-04-08 12:30:00,109.88,109.88,108.68,108.76,43102.0,109.88,109.88,108.68,108.76,43102.0
2025-04-08 13:00:00,108.76,108.96,107.88,107.89,149962.0,108.76,108.96,107.88,107.89,149962.0
2025-04-08 13:30:00,107.8,108.93,107.73,108.81,32624.0,107.8,108.93,107.73,108.81,32624.0
2025-04-08 14:00:00,108.74,108.76,107.7,107.7,18745.0,108.74,108.76,107.7,107.7,18745.0
2025-04-08 14:30:00,107.74,108.8,107.68,107.91,51951.0,107.74,108.8,107.68,107.91,51951.0
2025-04-08 15:00:00,107.84,108.05,106.78,107.06,86610.0,107.84,108.05,106.78,107.06,86610.0
2025-04-08 15:30:00,107.06,107.15,105.49,106.6,280533.0,107.06,107.15,105.49,106.6,280533.0
2025-04-09 09:30:00,105.0,105.8,102.35,105.28,111222.0,105.0,105.8,102.35,105.28,111222.0
2025-04-09 10:00:00,105.3,106.15,104.5,105.01,65521.0,105.3,106.15,104.5,105.01,65521.0
2025-04-09 10:30:00,104.91,105.42,103.86,103.87,95325.0,104.91,105.42,103.86,103.87,95325.0
2025-04-09 11:00:00,103.85,105.09,103.64,104.56,54700.0,103.85,105.09,103.64,104.56,54700.0
2025-04-09 11:30:00,104.48,104.79,104.01,104.08,45124.0,104.48,104.79,104.01,104.08,45124.0
2025-04-09 12:00:00,104.08,105.21,104.02,104.86,30916.0,104.08,105.21,104.02,104.86,30916.0
2025-04-09 12:30:00,104.85,105.18,104.46,105.13,91324.0,104.85,105.18,104.46,105.13,91324.0
2025-04-09 13:00:00,105.17,110.75,104.75,109.08,92443.0,105.17,110.75,104.75,109.08,92443.0
2025-04-09 13:30:00,109.07,111.4,109.04,111.25,26289.0,109.07,111.4,109.04,111.25,26289.0
2025-04-09 14:00:00,111.58,112.23,110.34,111.11,43446.0,111.58,112.23,110.34,111.11,43446.0
2025-04-09 14:30:00,111.28,111.28,109.39,109.83,129100.0,111.28,111.28,109.39,109.83,129100.0
2025-04-09 15:00:00,109.66,112.36,109.48,112.36,55188.0,109.66,112.36,109.48,112.36,55188.0
2025-04-09 15:30:00,112.49,112.75,111.54,111.77,356576.0,112.49,112.75,111.54,111.77,356576.0
2025-04-10 09:30:00,110.72,112.22,110.42,111.1,35482.0,110.72,112.22,110.42,111.1,35482.0
2025-04-10 10:00:00,111.28,111.31,109.68,109.68,212998.0,111.28,111.31,109.68,109.68,212998.0
2025-04-10 10:30:00,109.63,109.78,108.62,108.86,26461.0,109.63,109.78,108.62,108.86,26461.0
2025-04-10 11:00:00,108.74,108.97,107.92,107.93,69441.0,108.74,108.97,107.92,107.93,69441.0
2025-04-10 11:30:00,107.93,107.96,106.48,106.7,42124.0,107.93,107.96,106.48,106.7,42124.0
2025-04-10 12:00:00,106.79,107.07,105.83,106.48,64908.0,106.79,107.07,105.83,106.48,64908.0
2025-04-10 12:30:00,106.52,107.87,106.51,107.15,31465.0,106.52,107.87,106.51,107.15,31465.0
2025-04-10 13:00:00,107.14,108.43,106.41,107.44,32949.0,107.14,108.43,106.41,107.44,32949.0
2025-04-10 13:30:00,107.44,108.61,107.27,108.04,38170.0,107.44,108.61,107.27,108.04,38170.0
2025-04-10 14:00:00,108.03,108.83,107.26,108.66,39747.0,108.03,108.83,107.26,108.66,39747.0
2025-04-10 14:30:00,108.68,108.91,107.82,108.38,56484.0,108.68,108.91,107.82,108.38,56484.0
2025-04-10 15:00:00,108.12,109.16,107.73,107.73,70785.0,108.12,109.16,107.73,107.73,70785.0
2025-04-10 15:30:00,107.75,108.29,106.76,108.05,257969.0,107.75,108.29,106.76,108.05,257969.0
2025-04-11 09:30:00,106.81,107.22,105.37,106.4,20581.0,106.81,107.22,105.37,106.4,20581.0
2025-04-11 10:00:00,106.31,107.16,105.69,105.84,15587.0,106.31,107.16,105.69,105.84,15587.0
2025-04-11 10:30:00,105.71,106.21,105.51,105.61,61920.0,105.71,106.21,105.51,105.61,61920.0
2025-04-11 11:00:00,105.51,106.32,105.0,105.45,73046.0,105.51,106.32,105.0,105.45,73046.0
2025-04-11 11:30:00,105.5,106.16,105.35,106.16,57752.0,105.5,106.16,105.35,106.16,57752.0
2025-04-11 12:00:00,106.15,106.91,105.93,106.75,37319.0,106.15,106.91,105.93,106.75,37319.0
2025-04-11 12:30:00,106.81,107.3,106.73,106.8,26492.0,106.81,107.3,106.73,106.8,26492.0
2025-04-11 13:00:00,106.8,107.2,106.48,106.53,30054.0,106.8,107.2,106.48,106.53,30054.0
2025-04-11 13:30:00,106.58,108.36,106.51,107.54,55174.0,106.58,108.36,106.51,107.54,55174.0
2025-04-11 14:00:00,107.67,107.67,106.78,107.04,41555.0,107.67,107.67,106.78,107.04,41555.0
2025-04-11 14:30:00,107.07,107.51,106.94,106.96,45578.0,107.07,107.51,106.94,106.96,45578.0
2025-04-11 15:00:00,107.02,108.25,107.0,108.19,31656.0,107.02,108.25,107.0,108.19,31656.0
2025-04-11 15:30:00,108.11,108.11,107.57,107.88,174231.0,108.11,108.11,107.57,107.88,174231.0
2025-04-14 09:30:00,108.94,110.17,108.68,109.44,39379.0,108.94,110.17,108.68,109.44,39379.0
2025-04-14 10:00:00,109.53,110.44,109.3,109.87,58548.0,109.53,110.44,109.3,109.87,58548.0
2025-04-14 10:30:00,109.89,110.72,109.81,110.65,39229.0,109.89,110.72,109.81,110.65,39229.0
2025-04-14 11:00:00,110.65,110.78,109.78,109.89,28020.0,110.65,110.78,109.78,109.89,28020.0
2025-04-14 11:30:00,109.84,110.48,109.78,109.79,15314.0,109.84,110.48,109.78,109.79,15314.0
2025-04-14 12:00:00,109.85,110.36,109.69,109.97,11801.0,109.85,110.36,109.69,109.97,11801.0
2025-04-14 12:30:00,110.08,110.56,110.06,110.39,20879.0,110.08,110.56,110.06,110.39,20879.0
2025-04-14 13:00:00,110.48,111.18,110.39,110.65,39835.0,110.48,111.18,110.39,110.65,39835.0
2025-04-14 13:30:00,110.68,111.32,110.56,111.32,49585.0,110.68,111.32,110.56,111.32,49585.0
2025-04-14 14:00:00,111.25,111.69,111.19,111.57,29324.0,111.25,111.69,111.19,111.57,29324.0
2025-04-14 14:30:00,111.58,111.7,111.43,111.51,19015.0,111.58,111.7,111.43,111.51,19015.0
2025-04-14 15:00:00,111.51,111.7,111.21,111.21,46607.0,111.51,111.7,111.21,111.21,46607.0
2025-04-14 15:30:00,111.2,111.71,110.95,111.19,195362.0,111.2,111.71,110.95,111.19,195362.0
2025-04-15 09:30:00,111.81,112.54,111.27,111.92,52648.0,111.81,112.54,111.27,111.92,52648.0
2025-04-15 10:00:00,111.86,112.29,111.1,111.54,37124.0,111.86,112.29,111.1,111.54,37124.0
2025-04-15 10:30:00,111.54,111.89,111.5,111.73,28724.0,111.54,111.89,111.5,111.73,28724.0
2025-04-15 11:00:00,111.62,111.88,111.34,111.34,28172.0,111.62,111.88,111.34,111.34,28172.0
2025-04-15 11:30:00,111.41,111.7,111.4,111.53,35285.0,111.41,111.7,111.4,111.53,35285.0
2025-04-15 12:00:00,111.53,111.58,111.2,111.42,30118.0,111.53,111.58,111.2,111.42,30118.0
2025-04-15 12:30:00,111.4,111.57,111.1,111.33,13484.0,111.4,111.57,111.1,111.33,13484.0
2025-04-15 13:00:00,111.35,111.47,110.99,111.01,34245.0,111.35,111.47,110.99,111.01,34245.0
2025-04-15 13:30:00,111.03,111.25,110.94,111.23,22755.0,111.03,111.25,110.94,111.23,22755.0
2025-04-15 14:00:00,111.19,111.26,110.82,110.91,37465.0,111.19,111.26,110.82,110.91,37465.0
2025-04-15 14:30:00,110.96,111.2,110.91,110.99,22981.0,110.96,111.2,110.91,110.99,22981.0
2025-04-15 15:00:00,110.98,111.68,110.96,111.33,65309.0,110.98,111.68,110.96,111.33,65309.0
2025-04-15 15:30:00,111.33,111.51,111.08,111.34,144562.0,111.33,111.51,111.08,111.34,144562.0
2025-04-16 09:30:00,111.41,112.49,111.35,112.12,18616.0,111.41,112.49,111.35,112.12,18616.0
2025-04-16 10:00:00,112.12,112.49,111.14,111.45,78817.0,112.12,112.49,111.14,111.45,78817.0
2025-04-16 10:30:00,111.36,111.56,111.22,111.56,6108.0,111.36,111.56,111.22,111.56,6108.0
2025-04-16 11:00:00,111.63,112.31,111.54,112.19,31174.0,111.63,112.31,111.54,112.19,31174.0
2025-04-16 11:30:00,112.12,112.18,111.68,111.68,7713.0,112.12,112.18,111.68,111.68,7713.0
2025-04-16 12:00:00,111.68,111.92,111.54,111.76,11996.0,111.68,111.92,111.54,111.76,11996.0
2025-04-16 12:30:00,111.85,111.95,111.72,111.91,5177.0,111.85,111.95,111.72,111.91,5177.0
2025-04-16 13:00:00,111.82,112.04,111.71,111.97,10855.0,111.82,112.04,111.71,111.97,10855.0
2025-04-16 13:30:00,111.87,111.95,110.49,110.61,20253.0,111.87,111.95,110.49,110.61,20253.0
2025-04-16 14:00:00,110.55,110.83,110.4,110.71,30471.0,110.55,110.83,110.4,110.71,30471.0
2025-04-16 14:30:00,110.72,110.72,110.25,110.25,39859.0,110.72,110.72,110.25,110.25,39859.0
2025-04-16 15:00:00,110.23,110.37,109.78,109.84,46312.0,110.23,110.37,109.78,109.84,46312.0
2025-04-16 15:30:00,109.93,110.31,109.67,110.2,146264.0,109.93,110.31,109.67,110.2,146264.0
2025-04-17 09:30:00,110.71,112.51,110.71,112.51,28500.0,110.71,112.51,110.71,112.51,28500.0
2025-04-17 10:00:00,112.43,112.95,111.95,111.96,18008.0,112.43,112.95,111.95,111.96,18008.0
2025-04-17 10:30:00,111.92,112.46,111.92,112.24,8520.0,111.92,112.46,111.92,112.24,8520.0
2025-04-17 11:00:00,112.27,112.77,112.27,112.54,7921.0,112.27,112.77,112.27,112.54,7921.0
2025-04-17 11:30:00,112.47,112.72,112.32,112.49,5632.0,112.47,112.72,112.32,112.49,5632.0
2025-04-17 12:00:00,112.59,113.07,112.2,113.07,15494.0,112.59,113.07,112.2,113.07,15494.0
2025-04-17 12:30:00,113.06,113.48,112.89,113.36,6979.0,113.06,113.48,112.89,113.36,6979.0
2025-04-17 13:00:00,113.39,113.39,112.68,112.7,12091.0,113.39,113.39,112.68,112.7,12091.0
2025-04-17 13:30:00,112.74,112.95,112.36,112.83,21191.0,112.74,112.95,112.36,112.83,21191.0
2025-04-17 14:00:00,112.85,113.06,112.67,112.67,25623.0,112.85,113.06,112.67,112.67,25623.0
2025-04-17 14:30:00,112.8,112.9,112.4,112.4,14611.0,112.8,112.9,112.4,112.4,14611.0
2025-04-17 15:00:00,112.46,112.6,112.13,112.38,16749.0,112.46,112.6,112.13,112.38,16749.0
2025-04-17 15:30:00,112.47,112.66,112.12,112.22,72212.0,112.47,112.66,112.12,112.22,72212.0
2025-04-21 09:30:00,111.1,112.22,111.07,111.65,16570.0,111.1,112.22,111.07,111.65,16570.0
2025-04-21 10:00:00,111.57,111.96,111.4,111.58,23567.0,111.57,111.96,111.4,111.58,23567.0
2025-04-21 10:30:00,111.65,111.96,111.1,111.12,16926.0,111.65,111.96,111.1,111.12,16926.0
2025-04-21 11:00:00,111.12,111.64,111.0,111.55,21756.0,111.12,111.64,111.0,111.55,21756.0
2025-04-21 11:30:00,111.52,111.57,110.52,110.57,16976.0,111.52,111.57,110.52,110.57,16976.0
2025-04-21 12:00:00,110.65,110.95,110.48,110.95,12991.0,110.65,110.95,110.48,110.95,12991.0
2025-04-21 12:30:00,110.95,111.16,110.51,110.61,14057.0,110.95,111.16,110.51,110.61,14057.0
2025-04-21 13:00:00,110.54,110.61,109.9,110.3,17417.0,110.54,110.61,109.9,110.3,17417.0
2025-04-21 13:30:00,110.3,110.38,109.63,109.72,19876.0,110.3,110.38,109.63,109.72,19876.0
2025-04-21 14:00:00,109.65,110.39,109.52,110.39,23616.0,109.65,110.39,109.52,110.39,23616.0
2025-04-21 14:30:00,110.43,110.57,109.78,109.78,30651.0,110.43,110.57,109.78,109.78,30651.0
2025-04-21 15:00:00,109.75,110.13,109.67,109.94,27608.0,109.75,110.13,109.67,109.94,27608.0
2025-04-21 15:30:00,110.0,111.0,109.78,110.8,133552.0,110.0,111.0,109.78,110.8,133552.0
2025-04-22 09:30:00,112.46,113.45,111.99,113.04,20650.0,112.46,113.45,111.99,113.04,20650.0
2025-04-22 10:00:00,113.03,113.17,112.6,112.98,16640.0,113.03,113.17,112.6,112.98,16640.0
2025-04-22 10:30:00,112.98,113.23,112.87,113.17,46897.0,112.98,113.23,112.87,113.17,46897.0
2025-04-22 11:00:00,113.24,113.52,113.2,113.33,20436.0,113.24,113.52,113.2,113.33,20436.0
2025-04-22 11:30:00,113.26,113.79,113.07,113.79,27310.0,113.26,113.79,113.07,113.79,27310.0
2025-04-22 12:00:00,113.93,114.27,113.72,113.88,30939.0,113.93,114.27,113.72,113.88,30939.0
2025-04-22 12:30:00,113.9,114.01,113.27,113.32,33783.0,113.9,114.01,113.27,113.32,33783.0
2025-04-22 13:00:00,113.31,113.52,112.43,112.49,21272.0,113.31,113.52,112.43,112.49,21272.0
2025-04-22 13:30:00,112.47,112.7,112.38,112.45,27830.0,112.47,112.7,112.38,112.45,27830.0
2025-04-22 14:00:00,112.49,113.48,112.45,113.48,19793.0,112.49,113.48,112.45,113.48,19793.0
2025-04-22 14:30:00,113.47,113.6,113.34,113.46,47439.0,113.47,113.6,113.34,113.46,47439.0
2025-04-22 15:00:00,113.46,113.66,112.8,113.24,25474.0,113.46,113.66,112.8,113.24,25474.0
2025-04-22 15:30:00,113.3,113.82,112.97,113.14,103177.0,113.3,113.82,112.97,113.14,103177.0
2025-04-23 09:30:00,114.09,116.01,113.83,114.83,18015.0,114.09,116.01,113.83,114.83,18015.0
2025-04-23 10:00:00,114.99,115.69,114.62,115.54,28015.0,114.99,115.69,114.62,115.54,28015.0
2025-04-23 10:30:00,115.69,115.81,114.93,115.04,36035.0,115.69,115.81,114.93,115.04,36035.0
2025-04-23 11:00:00,115.03,115.13,114.21,114.28,49105.0,115.03,115.13,114.21,114.28,49105.0
2025-04-23 11:30:00,114.3,114.52,114.02,114.32,35026.0,114.3,114.52,114.02,114.32,35026.0
2025-04-23 12:00:00,114.16,114.19,113.82,114.19,14591.0,114.16,114.19,113.82,114.19,14591.0
2025-04-23 12:30:00,114.37,114.71,114.29,114.57,11660.0,114.37,114.71,114.29,114.57,11660.0
2025-04-23 13:00:00,114.57,115.06,114.43,114.66,9482.0,114.57,115.06,114.43,114.66,9482.0
2025-04-23 13:30:00,114.65,114.78,114.02,114.32,10035.0,114.65,114.78,114.02,114.32,10035.0
2025-04-23 14:00:00,114.33,114.43,113.9,113.9,5895.0,114.33,114.43,113.9,113.9,5895.0
2025-04-23 14:30:00,113.83,114.04,113.73,113.73,23993.0,113.83,114.04,113.73,113.73,23993.0
2025-04-23 15:00:00,113.74,113.84,113.42,113.64,14965.0,113.74,113.84,113.42,113.64,14965.0
2025-04-23 15:30:00,113.72,114.34,113.53,114.0,112559.0,113.72,114.34,113.53,114.0,112559.0
2025-04-24 09:30:00,114.44,114.44,113.45,113.79,17417.0,114.44,114.44,113.45,113.79,17417.0
2025-04-24 10:00:00,113.77,114.29,113.46,114.23,22866.0,113.77,114.29,113.46,114.23,22866.0
2025-04-24 10:30:00,114.41,114.67,114.14,114.39,14070.0,114.41,114.67,114.14,114.39,14070.0
2025-04-24 11:00:00,114.39,114.72,114.25,114.51,17218.0,114.39,114.72,114.25,114.51,17218.0
2025-04-24 11:30:00,114.51,114.73,114.34,114.47,20217.0,114.51,114.73,114.34,114.47,20217.0
2025-04-24 12:00:00,114.47,115.07,114.33,114.96,18407.0,114.47,115.07,114.33,114.96,18407.0
2025-04-24 12:30:00,114.97,115.3,114.93,115.19,15482.0,114.97,115.3,114.93,115.19,15482.0
2025-04-24 13:00:00,115.19,115.19,114.43,114.43,11378.0,115.19,115.19,114.43,114.43,11378.0
2025-04-24 13:30:00,114.5,114.66,114.43,114.49,18359.0,114.5,114.66,114.43,114.49,18359.0
2025-04-24 14:00:00,114.51,114.72,114.28,114.45,18384.0,114.51,114.72,114.28,114.45,18384.0
2025-04-24 14:30:00,114.38,114.74,114.38,114.48,18687.0,114.38,114.74,114.38,114.48,18687.0
2025-04-24 15:00:00,114.47,114.62,113.99,114.39,24393.0,114.47,114.62,113.99,114.39,24393.0
2025-04-24 15:30:00,114.38,114.75,113.96,114.02,118794.0,114.38,114.75,113.96,114.02,118794.0
2025-04-25 09:30:00,114.08,114.08,113.28,113.44,14046.0,114.08,114.08,113.28,113.44,14046.0
2025-04-25 10:00:00,113.55,113.95,113.41,113.65,13554.0,113.55,113.95,113.41,113.65,13554.0
2025-04-25 10:30:00,113.7,114.11,113.55,114.07,16237.0,113.7,114.11,113.55,114.07,16237.0
2025-04-25 11:00:00,114.04,114.19,113.77,113.95,29712.0,114.04,114.19,113.77,113.95,29712.0
2025-04-25 11:30:00,113.9,114.09,113.72,114.05,17331.0,113.9,114.09,113.72,114.05,17331.0
2025-04-25 12:00:00,114.05,114.51,114.03,114.42,8563.0,114.05,114.51,114.03,114.42,8563.0
2025-04-25 12:30:00,114.43,114.46,113.92,113.96,27236.0,114.43,114.46,113.92,113.96,27236.0
2025-04-25 13:00:00,113.96,114.38,113.91,114.38,30601.0,113.96,114.38,113.91,114.38,30601.0
2025-04-25 13:30:00,114.37,114.61,113.98,114.07,25327.0,114.37,114.61,113.98,114.07,25327.0
2025-04-25 14:00:00,114.06,114.59,113.98,114.56,17251.0,114.06,114.59,113.98,114.56,17251.0
2025-04-25 14:30:00,114.52,114.68,114.23,114.24,23072.0,114.52,114.68,114.23,114.24,23072.0
2025-04-25 15:00:00,114.22,114.47,114.06,114.07,42596.0,114.22,114.47,114.06,114.07,42596.0
2025-04-25 15:30:00,114.03,114.43,113.68,114.0,183854.0,114.03,114.43,113.68,114.0,183854.0
2025-04-28 09:30:00,113.68,114.72,113.48,113.8,100377.0,113.68,114.72,113.48,113.8,100377.0
2025-04-28 10:00:00,113.68,114.04,113.6,113.83,30189.0,113.68,114.04,113.6,113.83,30189.0
2025-04-28 10:30:00,113.82,114.25,113.34,114.09,64790.0,113.82,114.25,113.34,114.09,64790.0
2025-04-28 11:00:00,114.04,114.14,113.66,113.95,22589.0,114.04,114.14,113.66,113.95,22589.0
2025-04-28 11:30:00,114.0,114.22,113.68,113.71,20906.0,114.0,114.22,113.68,113.71,20906.0
2025-04-28 12:00:00,113.73,113.73,113.13,113.34,34419.0,113.73,113.73,113.13,113.34,34419.0
2025-04-28 12:30:00,113.34,113.78,113.34,113.65,21889.0,113.34,113.78,113.34,113.65,21889.0
2025-04-28 13:00:00,113.65,113.66,113.09,113.09,18064.0,113.65,113.66,113.09,113.09,18064.0
2025-04-28 13:30:00,112.94,113.18,112.82,113.17,14970.0,112.94,113.18,112.82,113.17,14970.0
2025-04-28 14:00:00,113.23,113.41,113.2,113.32,13655.0,113.23,113.41,113.2,113.32,13655.0
2025-04-28 14:30:00,113.36,113.66,113.33,113.45,11744.0,113.36,113.66,113.33,113.45,11744.0
2025-04-28 15:00:00,113.38,114.14,113.38,114.08,22762.0,113.38,114.14,113.38,114.08,22762.0
2025-04-28 15:30:00,114.07,114.51,113.65,114.19,90049.0,114.07,114.51,113.65,114.19,90049.0
2025-04-29 09:30:00,113.69,114.12,113.62,113.75,13675.0,113.69,114.12,113.62,113.75,13675.0
2025-04-29 10:00:00,113.78,113.88,112.37,112.48,11447.0,113.78,113.88,112.37,112.48,11447.0
2025-04-29 10:30:00,112.6,113.01,112.46,112.98,21089.0,112.6,113.01,112.46,112.98,21089.0
2025-04-29 11:00:00,113.02,113.38,112.92,113.19,22980.0,113.02,113.38,112.92,113.19,22980.0
2025-04-29 11:30:00,113.13,113.15,112.78,112.79,29229.0,113.13,113.15,112.78,112.79,29229.0
2025-04-29 12:00:00,112.76,113.26,112.76,113.22,29349.0,112.76,113.26,112.76,113.22,29349.0
2025-04-29 12:30:00,113.17,113.32,112.74,112.84,22105.0,113.17,113.32,112.74,112.84,22105.0
2025-04-29 13:00:00,112.87,113.38,112.78,113.34,48912.0,112.87,113.38,112.78,113.34,48912.0
2025-04-29 13:30:00,113.34,113.52,113.14,113.44,38074.0,113.34,113.52,113.14,113.44,38074.0
2025-04-29 14:00:00,113.47,113.6,113.08,113.23,39856.0,113.47,113.6,113.08,113.23,39856.0
2025-04-29 14:30:00,113.26,113.29,112.79,113.05,41339.0,113.26,113.29,112.79,113.05,41339.0
2025-04-29 15:00:00,113.05,113.3,112.98,113.17,47253.0,113.05,113.3,112.98,113.17,47253.0
2025-04-29 15:30:00,113.17,113.46,112.93,112.97,150677.0,113.17,113.46,112.93,112.97,150677.0
2025-04-30 09:30:00,113.12,113.16,111.34,111.42,20933.0,113.12,113.16,111.34,111.42,20933.0
2025-04-30 10:00:00,111.51,112.52,111.51,112.45,21783.0,111.51,112.52,111.51,112.45,21783.0
2025-04-30 10:30:00,112.45,112.49,112.05,112.25,19424.0,112.45,112.49,112.05,112.25,19424.0
2025-04-30 11:00:00,112.2,113.43,112.2,113.09,11323.0,112.2,113.43,112.2,113.09,11323.0
2025-04-30 11:30:00,113.05,113.32,112.96,112.98,16689.0,113.05,113.32,112.96,112.98,16689.0
2025-04-30 12:00:00,113.08,113.22,112.76,112.87,13975.0,113.08,113.22,112.76,112.87,13975.0
2025-04-30 12:30:00,112.83,113.1,112.58,112.98,29505.0,112.83,113.1,112.58,112.98,29505.0
2025-04-30 13:00:00,113.01,113.13,112.68,113.03,69324.0,113.01,113.13,112.68,113.03,69324.0
2025-04-30 13:30:00,113.15,113.45,113.15,113.3,20406.0,113.15,113.45,113.15,113.3,20406.0
2025-04-30 14:00:00,113.26,113.53,112.76,112.82,51960.0,113.26,113.53,112.76,112.82,51960.0
2025-04-30 14:30:00,112.78,112.88,112.23,112.26,22738.0,112.78,112.88,112.23,112.26,22738.0
2025-04-30 15:00:00,112.32,112.84,112.32,112.67,27645.0,112.32,112.84,112.32,112.67,27645.0
2025-04-30 15:30:00,112.71,114.25,112.35,113.71,137557.0,112.71,114.25,112.35,113.71,137557.0
2025-05-01 09:30:00,114.11,114.54,112.97,114.23,27183.0,114.11,114.54,112.97,114.23,27183.0
2025-05-01 10:00:00,114.31,115.0,114.22,114.88,35110.0,114.31,115.0,114.22,114.88,35110.0
2025-05-01 10:30:00,114.78,115.32,114.5,115.26,29076.0,114.78,115.32,114.5,115.26,29076.0
2025-05-01 11:00:00,115.2,115.65,114.98,115.32,20126.0,115.2,115.65,114.98,115.32,20126.0
2025-05-01 11:30:00,115.17,115.17,114.07,114.23,20054.0,115.17,115.17,114.07,114.23,20054.0
2025-05-01 12:00:00,114.38,114.48,113.96,114.08,15544.0,114.38,114.48,113.96,114.08,15544.0
2025-05-01 12:30:00,114.08,114.58,114.08,114.35,20803.0,114.08,114.58,114.08,114.35,20803.0
2025-05-01 13:00:00,114.33,114.76,114.31,114.54,44950.0,114.33,114.76,114.31,114.54,44950.0
2025-05-01 13:30:00,114.58,114.76,114.31,114.4,18722.0,114.58,114.76,114.31,114.4,18722.0
2025-05-01 14:00:00,114.39,114.8,114.39,114.63,45420.0,114.39,114.8,114.39,114.63,45420.0
2025-05-01 14:30:00,114.63,115.31,114.63,115.01,52915.0,114.63,115.31,114.63,115.01,52915.0
2025-05-01 15:00:00,115.06,115.38,114.65,115.38,49041.0,115.06,115.38,114.65,115.38,49041.0
2025-05-01 15:30:00,115.37,115.89,114.85,114.87,189529.0,115.37,115.89,114.85,114.87,189529.0
2025-05-02 09:30:00,118.31,121.18,117.46,119.57,118676.0,118.31,121.18,117.46,119.57,118676.0
2025-05-02 10:00:00,119.58,120.67,119.53,120.56,30265.0,119.58,120.67,119.53,120.56,30265.0
2025-05-02 10:30:00,120.56,120.95,120.24,120.9,36562.0,120.56,120.95,120.24,120.9,36562.0
2025-05-02 11:00:00,120.9,120.9,119.5,119.61,55138.0,120.9,120.9,119.5,119.61,55138.0
2025-05-02 11:30:00,119.61,119.94,119.32,119.5,87951.0,119.61,119.94,119.32,119.5,87951.0
2025-05-02 12:00:00,119.27,119.8,119.11,119.56,46227.0,119.27,119.8,119.11,119.56,46227.0
2025-05-02 12:30:00,119.58,119.7,119.26,119.27,28004.0,119.58,119.7,119.26,119.27,28004.0
2025-05-02 13:00:00,119.24,120.03,119.19,119.7,64911.0,119.24,120.03,119.19,119.7,64911.0
2025-05-02 13:30:00,119.69,120.1,119.45,119.76,117638.0,119.69,120.1,119.45,119.76,117638.0
2025-05-02 14:00:00,119.85,120.14,119.29,120.14,152931.0,119.85,120.14,119.29,120.14,152931.0
2025-05-02 14:30:00,120.16,120.28,119.0,120.14,83521.0,120.16,120.28,119.0,120.14,83521.0
2025-05-02 15:00:00,120.15,120.89,119.98,120.89,44015.0,120.15,120.89,119.98,120.89,44015.0
2025-05-02 15:30:00,120.86,121.28,120.67,120.9,182153.0,120.86,121.28,120.67,120.9,182153.0
2025-05-05 09:30:00,120.54,120.54,119.48,120.13,28724.0,120.54,120.54,119.48,120.13,28724.0
2025-05-05 10:00:00,120.28,121.33,120.19,120.93,33925.0,120.28,121.33,120.19,120.93,33925.0
2025-05-05 10:30:00,120.97,121.09,120.57,120.86,23466.0,120.97,121.09,120.57,120.86,23466.0
2025-05-05 11:00:00,120.9,120.97,120.36,120.81,18708.0,120.9,120.97,120.36,120.81,18708.0
2025-05-05 11:30:00,120.82,120.82,120.35,120.4,15244.0,120.82,120.82,120.35,120.4,15244.0
2025-05-05 12:00:00,120.41,120.5,120.03,120.09,10666.0,120.41,120.5,120.03,120.09,10666.0
2025-05-05 12:30:00,120.02,120.02,119.56,119.56,9691.0,120.02,120.02,119.56,119.56,9691.0
2025-05-05 13:00:00,119.51,119.6,119.12,119.23,15027.0,119.51,119.6,119.12,119.23,15027.0
2025-05-05 13:30:00,119.16,119.73,119.16,119.63,21210.0,119.16,119.73,119.16,119.63,21210.0
2025-05-05 14:00:00,119.62,120.09,119.59,119.95,22620.0,119.62,120.09,119.59,119.95,22620.0
2025-05-05 14:30:00,120.0,120.0,119.63,119.71,29513.0,120.0,120.0,119.63,119.71,29513.0
2025-05-05 15:00:00,119.66,119.7,119.07,119.11,27347.0,119.66,119.7,119.07,119.11,27347.0
2025-05-05 15:30:00,119.1,119.33,118.89,119.23,107762.0,119.1,119.33,118.89,119.23,107762.0
2025-05-06 09:30:00,118.94,119.0,118.19,118.93,21403.0,118.94,119.0,118.19,118.93,21403.0
2025-05-06 10:00:00,118.76,119.57,118.74,119.26,36692.0,118.76,119.57,118.74,119.26,36692.0
2025-05-06 10:30:00,119.33,119.51,118.94,119.33,13955.0,119.33,119.51,118.94,119.33,13955.0
2025-05-06 11:00:00,119.42,119.54,119.18,119.51,6953.0,119.42,119.54,119.18,119.51,6953.0
2025-05-06 11:30:00,119.46,119.72,119.0,119.0,32231.0,119.46,119.72,119.0,119.0,32231.0
2025-05-06 12:00:00,119.0,119.63,118.94,119.37,22203.0,119.0,119.63,118.94,119.37,22203.0
2025-05-06 12:30:00,119.36,119.5,118.93,118.98,10240.0,119.36,119.5,118.93,118.98,10240.0
2025-05-06 13:00:00,118.9,119.27,118.85,119.04,9315.0,118.9,119.27,118.85,119.04,9315.0
2025-05-06 13:30:00,119.02,119.11,118.78,118.89,7940.0,119.02,119.11,118.78,118.89,7940.0
2025-05-06 14:00:00,118.9,119.28,118.9,119.24,13320.0,118.9,119.28,118.9,119.24,13320.0
2025-05-06 14:30:00,119.31,119.53,119.26,119.46,16866.0,119.31,119.53,119.26,119.46,16866.0
2025-05-06 15:00:00,119.41,119.51,119.13,119.13,31206.0,119.41,119.51,119.13,119.13,31206.0
2025-05-06 15:30:00,119.21,119.32,118.87,118.99,86310.0,119.21,119.32,118.87,118.99,86310.0
2025-05-07 09:30:00,118.94,119.92,118.94,119.22,16756.0,118.94,119.92,118.94,119.22,16756.0
2025-05-07 10:00:00,119.33,119.58,118.67,118.77,2691.0,119.33,119.58,118.67,118.77,2691.0
2025-05-07 10:30:00,118.76,119.39,118.76,119.18,7323.0,118.76,119.39,118.76,119.18,7323.0
2025-05-07 11:00:00,119.14,119.45,119.07,119.37,5567.0,119.14,119.45,119.07,119.37,5567.0
2025-05-07 11:30:00,119.5,119.5,119.11,119.42,8989.0,119.5,119.5,119.11,119.42,8989.0
2025-05-07 12:00:00,119.5,119.52,119.24,119.24,7156.0,119.5,119.52,119.24,119.24,7156.0
2025-05-07 12:30:00,119.27,119.87,119.27,119.86,13737.0,119.27,119.87,119.27,119.86,13737.0
2025-05-07 13:00:00,119.86,119.9,119.74,119.84,6911.0,119.86,119.9,119.74,119.84,6911.0
2025-05-07 13:30:00,119.84,119.85,119.34,119.39,8106.0,119.84,119.85,119.34,119.39,8106.0
2025-05-07 14:00:00,119.46,119.7,119.12,119.46,19116.0,119.46,119.7,119.12,119.46,19116.0
2025-05-07 14:30:00,119.51,120.15,119.51,120.05,18851.0,119.51,120.15,119.51,120.05,18851.0
2025-05-07 15:00:00,120.02,120.08,119.1,119.12,29304.0,120.02,120.08,119.1,119.12,29304.0
2025-05-07 15:30:00,119.12,119.8,118.96,118.99,96509.0,119.12,119.8,118.96,118.99,96509.0
2025-05-08 09:30:00,119.39,119.6,118.94,118.94,8554.0,119.39,119.6,118.94,118.94,8554.0
2025-05-08 10:00:00,118.65,118.77,118.12,118.55,8024.0,118.65,118.77,118.12,118.55,8024.0
2025-05-08 10:30:00,118.39,118.53,117.75,117.92,19103.0,118.39,118.53,117.75,117.92,19103.0
2025-05-08 11:00:00,117.99,118.86,117.84,118.81,28295.0,117.99,118.86,117.84,118.81,28295.0
2025-05-08 11:30:00,118.71,119.36,118.63,119.02,10945.0,118.71,119.36,118.63,119.02,10945.0
2025-05-08 12:00:00,119.09,119.15,118.79,118.79,7025.0,119.09,119.15,118.79,118.79,7025.0
2025-05-08 12:30:00,118.75,119.37,118.75,119.24,11181.0,118.75,119.37,118.75,119.24,11181.0
2025-05-08 13:00:00,119.24,119.3,119.02,119.06,13080.0,119.24,119.3,119.02,119.06,13080.0
2025-05-08 13:30:00,119.07,119.07,118.62,118.65,7831.0,119.07,119.07,118.62,118.65,7831.0
2025-05-08 14:00:00,118.63,118.75,118.4,118.43,95140.0,118.63,118.75,118.4,118.43,95140.0
2025-05-08 14:30:00,118.58,118.78,118.56,118.59,45277.0,118.58,118.78,118.56,118.59,45277.0
2025-05-08 15:00:00,118.55,118.55,118.06,118.36,15769.0,118.55,118.55,118.06,118.36,15769.0
2025-05-08 15:30:00,118.33,118.33,117.22,117.47,84154.0,118.33,118.33,117.22,117.47,84154.0
2025-05-09 09:30:00,117.33,117.98,117.07,117.66,66067.0,117.33,117.98,117.07,117.66,66067.0
2025-05-09 10:00:00,117.69,117.69,117.16,117.55,10540.0,117.69,117.69,117.16,117.55,10540.0
2025-05-09 10:30:00,117.58,117.82,117.4,117.76,13355.0,117.58,117.82,117.4,117.76,13355.0
2025-05-09 11:00:00,117.72,117.72,117.45,117.46,19523.0,117.72,117.72,117.45,117.46,19523.0
2025-05-09 11:30:00,117.36,117.73,117.36,117.55,26247.0,117.36,117.73,117.36,117.55,26247.0
2025-05-09 12:00:00,117.5,117.81,117.42,117.79,35959.0,117.5,117.81,117.42,117.79,35959.0
2025-05-09 12:30:00,117.79,117.79,117.23,117.37,8088.0,117.79,117.79,117.23,117.37,8088.0
2025-05-09 13:00:00,117.41,117.99,117.38,117.99,10004.0,117.41,117.99,117.38,117.99,10004.0
2025-05-09 13:30:00,117.95,118.28,117.9,118.27,9165.0,117.95,118.28,117.9,118.27,9165.0
2025-05-09 14:00:00,118.3,118.33,118.06,118.24,12308.0,118.3,118.33,118.06,118.24,12308.0
2025-05-09 14:30:00,118.27,118.51,118.27,118.37,20331.0,118.27,118.51,118.27,118.37,20331.0
2025-05-09 15:00:00,118.37,118.52,118.22,118.24,18828.0,118.37,118.52,118.22,118.24,18828.0
2025-05-09 15:30:00,118.24,118.3,117.88,117.97,93077.0,118.24,118.3,117.88,117.97,93077.0
2025-05-12 09:30:00,119.06,119.12,118.12,118.59,9922.0,119.06,119.12,118.12,118.59,9922.0
2025-05-12 10:00:00,118.63,118.86,117.9,118.15,13496.0,118.63,118.86,117.9,118.15,13496.0
2025-05-12 10:30:00,118.15,118.86,118.02,118.58,9645.0,118.15,118.86,118.02,118.58,9645.0
2025-05-12 11:00:00,118.51,118.52,118.14,118.25,7150.0,118.51,118.52,118.14,118.25,7150.0
2025-05-12 11:30:00,118.25,118.56,118.25,118.28,10040.0,118.25,118.56,118.25,118.28,10040.0
2025-05-12 12:00:00,118.23,118.4,118.07,118.26,14181.0,118.23,118.4,118.07,118.26,14181.0
2025-05-12 12:30:00,118.19,118.93,118.12,118.89,9414.0,118.19,118.93,118.12,118.89,9414.0
2025-05-12 13:00:00,118.92,119.22,118.85,118.89,13374.0,118.92,119.22,118.85,118.89,13374.0
2025-05-12 13:30:00,118.93,118.98,118.49,118.49,11366.0,118.93,118.98,118.49,118.49,11366.0
2025-05-12 14:00:00,118.61,118.78,118.52,118.56,10446.0,118.61,118.78,118.52,118.56,10446.0
2025-05-12 14:30:00,118.61,118.76,118.38,118.44,8789.0,118.61,118.76,118.38,118.44,8789.0
2025-05-12 15:00:00,118.44,118.86,118.43,118.74,23675.0,118.44,118.86,118.43,118.74,23675.0
2025-05-12 15:30:00,118.74,119.02,118.37,118.96,101862.0,118.74,119.02,118.37,118.96,101862.0
2025-05-13 09:30:00,118.72,118.95,117.75,117.86,14182.0,118.72,118.95,117.75,117.86,14182.0
2025-05-13 10:00:00,117.87,117.96,116.65,116.72,17379.0,117.87,117.96,116.65,116.72,17379.0
2025-05-13 10:30:00,116.81,117.12,116.41,116.49,26766.0,116.81,117.12,116.41,116.49,26766.0
2025-05-13 11:00:00,116.5,117.46,116.41,117.28,27750.0,116.5,117.46,116.41,117.28,27750.0
2025-05-13 11:30:00,117.25,117.49,116.75,117.09,43126.0,117.25,117.49,116.75,117.09,43126.0
2025-05-13 12:00:00,117.09,117.26,116.73,116.84,14836.0,117.09,117.26,116.73,116.84,14836.0
2025-05-13 12:30:00,116.81,117.05,116.72,117.0,11772.0,116.81,117.05,116.72,117.0,11772.0
2025-05-13 13:00:00,117.04,117.1,116.55,116.96,23954.0,117.04,117.1,116.55,116.96,23954.0
2025-05-13 13:30:00,117.0,117.31,116.99,117.23,15186.0,117.0,117.31,116.99,117.23,15186.0
2025-05-13 14:00:00,117.26,117.4,117.19,117.29,21313.0,117.26,117.4,117.19,117.29,21313.0
2025-05-13 14:30:00,117.29,117.49,117.06,117.45,45911.0,117.29,117.49,117.06,117.45,45911.0
2025-05-13 15:00:00,117.48,117.62,117.3,117.41,33876.0,117.48,117.62,117.3,117.41,33876.0
2025-05-13 15:30:00,117.4,117.52,117.1,117.22,116959.0,117.4,117.52,117.1,117.22,116959.0
2025-05-14 09:30:00,116.73,117.02,115.69,116.57,22304.0,116.73,117.02,115.69,116.57,22304.0
2025-05-14 10:00:00,116.51,116.52,114.99,115.48,13421.0,116.51,116.52,114.99,115.48,13421.0
2025-05-14 10:30:00,115.53,116.13,115.4,115.42,18545.0,115.53,116.13,115.4,115.42,18545.0
2025-05-14 11:00:00,115.32,116.15,115.08,116.15,14585.0,115.32,116.15,115.08,116.15,14585.0
2025-05-14 11:30:00,116.09,116.11,115.76,115.89,27236.0,116.09,116.11,115.76,115.89,27236.0
2025-05-14 12:00:00,115.84,116.02,115.73,115.8,12612.0,115.84,116.02,115.73,115.8,12612.0
2025-05-14 12:30:00,115.8,115.88,115.59,115.76,9418.0,115.8,115.88,115.59,115.76,9418.0
2025-05-14 13:00:00,115.82,115.88,115.63,115.82,13900.0,115.82,115.88,115.63,115.82,13900.0
2025-05-14 13:30:00,115.82,115.97,115.8,115.87,12172.0,115.82,115.97,115.8,115.87,12172.0
2025-05-14 14:00:00,115.93,116.16,115.65,115.67,11842.0,115.93,116.16,115.65,115.67,11842.0
2025-05-14 14:30:00,115.67,116.17,115.66,116.09,29622.0,115.67,116.17,115.66,116.09,29622.0
2025-05-14 15:00:00,116.12,116.17,115.72,115.86,38745.0,116.12,116.17,115.72,115.86,38745.0
2025-05-14 15:30:00,115.86,116.04,115.66,115.72,80902.0,115.86,116.04,115.66,115.72,80902.0
2025-05-15 09:30:00,116.5,117.14,116.5,117.12,17723.0,116.5,117.14,116.5,117.12,17723.0
2025-05-15 10:00:00,117.21,117.4,116.84,117.09,76067.0,117.21,117.4,116.84,117.09,76067.0
2025-05-15 10:30:00,117.12,117.49,116.86,117.24,30311.0,117.12,117.49,116.86,117.24,30311.0
2025-05-15 11:00:00,117.36,117.64,117.12,117.51,30041.0,117.36,117.64,117.12,117.51,30041.0
2025-05-15 11:30:00,117.47,117.74,117.46,117.5,20942.0,117.47,117.74,117.46,117.5,20942.0
2025-05-15 12:00:00,117.5,117.8,117.45,117.45,37006.0,117.5,117.8,117.45,117.45,37006.0
2025-05-15 12:30:00,117.44,117.47,117.11,117.47,27638.0,117.44,117.47,117.11,117.47,27638.0
2025-05-15 13:00:00,117.46,117.64,117.31,117.4,11837.0,117.46,117.64,117.31,117.4,11837.0
2025-05-15 13:30:00,117.36,117.58,117.26,117.43,15424.0,117.36,117.58,117.26,117.43,15424.0
2025-05-15 14:00:00,117.37,117.87,117.3,117.85,15958.0,117.37,117.87,117.3,117.85,15958.0
2025-05-15 14:30:00,117.85,117.98,117.82,117.98,12678.0,117.85,117.98,117.82,117.98,12678.0
2025-05-15 15:00:00,117.97,118.05,117.82,118.05,28217.0,117.97,118.05,117.82,118.05,28217.0
2025-05-15 15:30:00,118.06,118.14,117.83,117.97,97120.0,118.06,118.14,117.83,117.97,97120.0
2025-05-16 09:30:00,118.47,118.74,117.9,118.16,35545.0,118.47,118.74,117.9,118.16,35545.0
2025-05-16 10:00:00,118.18,118.42,117.76,118.2,14313.0,118.18,118.42,117.76,118.2,14313.0
2025-05-16 10:30:00,118.23,118.6,118.1,118.35,8579.0,118.23,118.6,118.1,118.35,8579.0
2025-05-16 11:00:00,118.31,118.97,118.31,118.74,13000.0,118.31,118.97,118.31,118.74,13000.0
2025-05-16 11:30:00,118.71,118.85,118.52,118.7,15443.0,118.71,118.85,118.52,118.7,15443.0
2025-05-16 12:00:00,118.75,119.11,118.72,119.08,12057.0,118.75,119.11,118.72,119.08,12057.0
2025-05-16 12:30:00,119.12,119.32,119.06,119.28,13999.0,119.12,119.32,119.06,119.28,13999.0
2025-05-16 13:00:00,119.23,119.5,119.23,119.46,9896.0,119.23,119.5,119.23,119.46,9896.0
2025-05-16 13:30:00,119.41,119.44,119.25,119.36,13091.0,119.41,119.44,119.25,119.36,13091.0
2025-05-16 14:00:00,119.31,119.41,119.11,119.19,12726.0,119.31,119.41,119.11,119.19,12726.0
2025-05-16 14:30:00,119.24,119.38,119.09,119.32,12326.0,119.24,119.38,119.09,119.32,12326.0
2025-05-16 15:00:00,119.32,119.41,119.18,119.34,18111.0,119.32,119.41,119.18,119.34,18111.0
2025-05-16 15:30:00,119.3,119.89,119.23,119.65,183291.0,119.3,119.89,119.23,119.65,183291.0
2025-05-19 09:30:00,118.24,119.06,117.79,118.64,18476.0,118.24,119.06,117.79,118.64,18476.0
2025-05-19 10:00:00,118.56,119.53,118.56,119.43,6932.0,118.56,119.53,118.56,119.43,6932.0
2025-05-19 10:30:00,119.54,119.74,119.19,119.2,3837.0,119.54,119.74,119.19,119.2,3837.0
2025-05-19 11:00:00,119.2,119.58,119.15,119.2,14405.0,119.2,119.58,119.15,119.2,14405.0
2025-05-19 11:30:00,119.12,119.3,118.94,119.18,7936.0,119.12,119.3,118.94,119.18,7936.0
2025-05-19 12:00:00,119.08,119.13,118.93,119.05,9080.0,119.08,119.13,118.93,119.05,9080.0
2025-05-19 12:30:00,119.1,119.27,119.03,119.16,11876.0,119.1,119.27,119.03,119.16,11876.0
2025-05-19 13:00:00,119.15,119.43,119.14,119.42,7193.0,119.15,119.43,119.14,119.42,7193.0
2025-05-19 13:30:00,119.46,119.48,119.09,119.15,9558.0,119.46,119.48,119.09,119.15,9558.0
2025-05-19 14:00:00,119.2,119.35,119.12,119.17,13712.0,119.2,119.35,119.12,119.17,13712.0
2025-05-19 14:30:00,119.15,119.22,119.04,119.11,16305.0,119.15,119.22,119.04,119.11,16305.0
2025-05-19 15:00:00,119.11,119.12,118.8,118.88,21449.0,119.11,119.12,118.8,118.88,21449.0
2025-05-19 15:30:00,118.88,119.17,118.82,119.08,89246.0,118.88,119.17,118.82,119.08,89246.0
2025-05-20 09:30:00,117.95,118.92,117.95,118.73,18430.0,117.95,118.92,117.95,118.73,18430.0
2025-05-20 10:00:00,118.67,119.22,118.66,118.88,22712.0,118.67,119.22,118.66,118.88,22712.0
2025-05-20 10:30:00,118.88,119.14,118.72,118.79,34993.0,118.88,119.14,118.72,118.79,34993.0
2025-05-20 11:00:00,118.74,119.33,118.68,119.28,14294.0,118.74,119.33,118.68,119.28,14294.0
2025-05-20 11:30:00,119.18,119.28,118.97,119.02,15718.0,119.18,119.28,118.97,119.02,15718.0
2025-05-20 12:00:00,118.95,118.99,118.55,118.62,7617.0,118.95,118.99,118.55,118.62,7617.0
2025-05-20 12:30:00,118.62,118.89,118.61,118.75,9800.0,118.62,118.89,118.61,118.75,9800.0
2025-05-20 13:00:00,118.75,118.99,118.75,118.92,13216.0,118.75,118.99,118.75,118.92,13216.0
2025-05-20 13:30:00,118.96,119.02,118.9,119.0,12427.0,118.96,119.02,118.9,119.0,12427.0
2025-05-20 14:00:00,118.99,118.99,118.35,118.73,20392.0,118.99,118.99,118.35,118.73,20392.0
2025-05-20 14:30:00,118.71,118.79,118.64,118.68,10995.0,118.71,118.79,118.64,118.68,10995.0
2025-05-20 15:00:00,118.64,118.78,118.41,118.72,19452.0,118.64,118.78,118.41,118.72,19452.0
2025-05-20 15:30:00,118.73,119.03,118.7,118.85,85185.0,118.73,119.03,118.7,118.85,85185.0
2025-05-21 09:30:00,118.16,118.46,117.6,117.78,10150.0,118.16,118.46,117.6,117.78,10150.0
2025-05-21 10:00:00,117.89,118.07,117.53,117.54,5753.0,117.89,118.07,117.53,117.54,5753.0
2025-05-21 10:30:00,117.37,117.73,117.09,117.63,9462.0,117.37,117.73,117.09,117.63,9462.0
2025-05-21 11:00:00,117.6,118.2,117.6,117.87,21168.0,117.6,118.2,117.6,117.87,21168.0
2025-05-21 11:30:00,117.93,117.95,117.5,117.79,35481.0,117.93,117.95,117.5,117.79,35481.0
2025-05-21 12:00:00,117.78,117.78,117.48,117.51,15049.0,117.78,117.78,117.48,117.51,15049.0
2025-05-21 12:30:00,117.58,117.76,117.51,117.59,3582.0,117.58,117.76,117.51,117.59,3582.0
2025-05-21 13:00:00,117.5,117.51,116.42,116.43,7081.0,117.5,117.51,116.42,116.43,7081.0
2025-05-21 13:30:00,116.34,116.75,116.23,116.4,10147.0,116.34,116.75,116.23,116.4,10147.0
2025-05-21 14:00:00,116.38,116.38,115.83,115.99,12664.0,116.38,116.38,115.83,115.99,12664.0
2025-05-21 14:30:00,115.99,116.19,115.45,115.45,13397.0,115.99,116.19,115.45,115.45,13397.0
2025-05-21 15:00:00,115.49,115.75,115.32,115.36,17873.0,115.49,115.75,115.32,115.36,17873.0
2025-05-21 15:30:00,115.43,115.97,115.41,115.53,72018.0,115.43,115.97,115.41,115.53,72018.0
2025-05-22 09:30:00,115.62,115.62,114.51,114.59,7990.0,115.62,115.62,114.51,114.59,7990.0
2025-05-22 10:00:00,114.53,114.99,113.94,113.94,39351.0,114.53,114.99,113.94,113.94,39351.0
2025-05-22 10:30:00,113.87,114.41,113.7,114.24,129049.0,113.87,114.41,113.7,114.24,129049.0
2025-05-22 11:00:00,114.21,114.34,113.87,114.09,11539.0,114.21,114.34,113.87,114.09,11539.0
2025-05-22 11:30:00,114.1,114.5,113.95,114.4,23240.0,114.1,114.5,113.95,114.4,23240.0
2025-05-22 12:00:00,114.4,114.56,114.3,114.33,18063.0,114.4,114.56,114.3,114.33,18063.0
2025-05-22 12:30:00,114.21,114.44,113.86,113.88,38766.0,114.21,114.44,113.86,113.88,38766.0
2025-05-22 13:00:00,113.89,114.35,113.83,114.18,17790.0,113.89,114.35,113.83,114.18,17790.0
2025-05-22 13:30:00,114.24,114.38,114.09,114.24,19248.0,114.24,114.38,114.09,114.24,19248.0
2025-05-22 14:00:00,114.23,114.79,114.18,114.73,155919.0,114.23,114.79,114.18,114.73,155919.0
2025-05-22 14:30:00,114.68,114.9,114.58,114.82,26648.0,114.68,114.9,114.58,114.82,26648.0
2025-05-22 15:00:00,114.83,114.95,114.77,114.89,51029.0,114.83,114.95,114.77,114.89,51029.0
2025-05-22 15:30:00,114.89,114.92,114.21,114.4,160502.0,114.89,114.92,114.21,114.4,160502.0
2025-05-23 09:30:00,114.22,114.46,112.54,112.58,33506.0,114.22,114.46,112.54,112.58,33506.0
2025-05-23 10:00:00,112.7,113.14,112.27,112.36,63629.0,112.7,113.14,112.27,112.36,63629.0
2025-05-23 10:30:00,112.39,112.59,111.9,112.03,59733.0,112.39,112.59,111.9,112.03,59733.0
2025-05-23 11:00:00,112.05,112.79,112.02,112.78,36382.0,112.05,112.79,112.02,112.78,36382.0
2025-05-23 11:30:00,112.76,112.94,112.43,112.5,69491.0,112.76,112.94,112.43,112.5,69491.0
2025-05-23 12:00:00,112.5,112.76,112.4,112.71,42237.0,112.5,112.76,112.4,112.71,42237.0
2025-05-23 12:30:00,112.68,112.94,112.46,112.73,48722.0,112.68,112.94,112.46,112.73,48722.0
2025-05-23 13:00:00,112.72,113.09,112.59,113.03,55647.0,112.72,113.09,112.59,113.03,55647.0
2025-05-23 13:30:00,113.06,113.14,112.9,113.07,23182.0,113.06,113.14,112.9,113.07,23182.0
2025-05-23 14:00:00,113.08,113.19,112.86,113.02,27205.0,113.08,113.19,112.86,113.02,27205.0
2025-05-23 14:30:00,113.07,113.17,113.04,113.04,11282.0,113.07,113.17,113.04,113.04,11282.0
2025-05-23 15:00:00,113.05,113.25,113.03,113.04,42397.0,113.05,113.25,113.03,113.04,42397.0
2025-05-23 15:30:00,113.06,113.36,112.91,113.03,139666.0,113.06,113.36,112.91,113.03,139666.0
2025-05-27 09:30:00,114.24,114.24,113.02,113.26,40180.0,114.24,114.24,113.02,113.26,40180.0
2025-05-27 10:00:00,113.29,114.14,113.28,113.96,25299.0,113.29,114.14,113.28,113.96,25299.0
2025-05-27 10:30:00,113.96,114.52,113.86,114.47,20834.0,113.96,114.52,113.86,114.47,20834.0
2025-05-27 11:00:00,114.47,114.68,114.18,114.68,17465.0,114.47,114.68,114.18,114.68,17465.0
2025-05-27 11:30:00,114.65,114.68,114.39,114.47,27054.0,114.65,114.68,114.39,114.47,27054.0
2025-05-27 12:00:00,114.47,114.7,114.42,114.7,14767.0,114.47,114.7,114.42,114.7,14767.0
2025-05-27 12:30:00,114.74,114.84,114.54,114.54,14569.0,114.74,114.84,114.54,114.54,14569.0
2025-05-27 13:00:00,114.59,114.84,114.59,114.71,11038.0,114.59,114.84,114.59,114.71,11038.0
2025-05-27 13:30:00,114.76,115.05,114.69,115.0,24044.0,114.76,115.05,114.69,115.0,24044.0
2025-05-27 14:00:00,115.01,115.09,114.77,115.02,16218.0,115.01,115.09,114.77,115.02,16218.0
2025-05-27 14:30:00,115.05,115.33,115.03,115.27,21607.0,115.05,115.33,115.03,115.27,21607.0
2025-05-27 15:00:00,115.22,115.38,115.17,115.19,26368.0,115.22,115.38,115.17,115.19,26368.0
2025-05-27 15:30:00,115.19,115.39,114.86,115.13,126767.0,115.19,115.39,114.86,115.13,126767.0
2025-05-28 09:30:00,115.4,115.6,114.45,114.69,15457.0,115.4,115.6,114.45,114.69,15457.0
2025-05-28 10:00:00,114.7,115.24,114.58,114.91,13923.0,114.7,115.24,114.58,114.91,13923.0
2025-05-28 10:30:00,114.92,115.24,114.84,115.24,16008.0,114.92,115.24,114.84,115.24,16008.0
2025-05-28 11:00:00,115.29,115.38,114.95,114.98,17557.0,115.29,115.38,114.95,114.98,17557.0
2025-05-28 11:30:00,115.04,115.35,114.98,115.23,17538.0,115.04,115.35,114.98,115.23,17538.0
2025-05-28 12:00:00,115.23,115.53,115.14,115.38,12891.0,115.23,115.53,115.14,115.38,12891.0
2025-05-28 12:30:00,115.43,115.86,115.42,115.78,19024.0,115.43,115.86,115.42,115.78,19024.0
2025-05-28 13:00:00,115.81,116.08,115.71,115.72,20544.0,115.81,116.08,115.71,115.72,20544.0
2025-05-28 13:30:00,115.72,115.9,115.58,115.76,8802.0,115.72,115.9,115.58,115.76,8802.0
2025-05-28 14:00:00,115.76,115.98,115.58,115.87,9393.0,115.76,115.98,115.58,115.87,9393.0
2025-05-28 14:30:00,115.86,115.94,115.29,115.49,16909.0,115.86,115.94,115.29,115.49,16909.0
2025-05-28 15:00:00,115.52,115.66,115.42,115.53,17744.0,115.52,115.66,115.42,115.53,17744.0
2025-05-28 15:30:00,115.49,115.68,115.33,115.6,69543.0,115.49,115.68,115.33,115.6,69543.0
2025-05-29 09:30:00,115.51,117.17,115.51,116.97,10225.0,115.51,117.17,115.51,116.97,10225.0
2025-05-29 10:00:00,116.97,117.41,116.83,116.98,16168.0,116.97,117.41,116.83,116.98,16168.0
2025-05-29 10:30:00,117.03,117.04,116.61,116.74,20468.0,117.03,117.04,116.61,116.74,20468.0
2025-05-29 11:00:00,116.73,116.74,116.08,116.22,13561.0,116.73,116.74,116.08,116.22,13561.0
2025-05-29 11:30:00,116.22,116.22,115.41,115.49,76594.0,116.22,116.22,115.41,115.49,76594.0
2025-05-29 12:00:00,115.49,116.39,115.41,116.09,14719.0,115.49,116.39,115.41,116.09,14719.0
2025-05-29 12:30:00,116.15,116.28,116.01,116.21,13424.0,116.15,116.28,116.01,116.21,13424.0
2025-05-29 13:00:00,116.18,116.35,116.06,116.14,11841.0,116.18,116.35,116.06,116.14,11841.0
2025-05-29 13:30:00,116.14,116.29,116.05,116.2,18466.0,116.14,116.29,116.05,116.2,18466.0
2025-05-29 14:00:00,116.24,116.37,116.09,116.37,37522.0,116.24,116.37,116.09,116.37,37522.0
2025-05-29 14:30:00,116.38,116.7,116.3,116.42,30500.0,116.38,116.7,116.3,116.42,30500.0
2025-05-29 15:00:00,116.51,116.65,116.39,116.54,23236.0,116.51,116.65,116.39,116.54,23236.0
2025-05-29 15:30:00,116.57,116.93,116.44,116.93,114887.0,116.57,116.93,116.44,116.93,114887.0
2025-05-30 09:30:00,116.41,116.41,115.76,116.15,9899.0,116.41,116.41,115.76,116.15,9899.0
2025-05-30 10:00:00,116.46,117.09,116.39,116.86,10420.0,116.46,117.09,116.39,116.86,10420.0
2025-05-30 10:30:00,116.83,116.98,116.22,116.62,12254.0,116.83,116.98,116.22,116.62,12254.0
2025-05-30 11:00:00,116.55,117.06,116.55,116.94,12209.0,116.55,117.06,116.55,116.94,12209.0
2025-05-30 11:30:00,116.94,116.94,116.54,116.61,12046.0,116.94,116.94,116.54,116.61,12046.0
2025-05-30 12:00:00,116.63,116.81,116.24,116.24,18108.0,116.63,116.81,116.24,116.24,18108.0
2025-05-30 12:30:00,116.31,116.76,116.1,116.73,12238.0,116.31,116.76,116.1,116.73,12238.0
2025-05-30 13:00:00,116.74,116.87,116.65,116.77,14583.0,116.74,116.87,116.65,116.77,14583.0
2025-05-30 13:30:00,116.74,116.85,116.52,116.58,14954.0,116.74,116.85,116.52,116.58,14954.0
2025-05-30 14:00:00,116.58,117.15,116.55,116.96,18826.0,116.58,117.15,116.55,116.96,18826.0
2025-05-30 14:30:00,116.96,117.17,116.84,117.13,12318.0,116.96,117.17,116.84,117.13,12318.0
2025-05-30 15:00:00,117.17,117.56,117.13,117.54,21272.0,117.17,117.56,117.13,117.54,21272.0
2025-05-30 15:30:00,117.55,117.83,117.3,117.39,164825.0,117.55,117.83,117.3,117.39,164825.0
2025-06-02 09:30:00,116.52,116.8,115.75,116.03,20398.0,116.52,116.8,115.75,116.03,20398.0
2025-06-02 10:00:00,116.01,116.98,115.71,116.78,18101.0,116.01,116.98,115.71,116.78,18101.0
2025-06-02 10:30:00,116.75,117.47,116.65,117.3,9458.0,116.75,117.47,116.65,117.3,9458.0
2025-06-02 11:00:00,117.3,117.84,117.26,117.53,13649.0,117.3,117.84,117.26,117.53,13649.0
2025-06-02 11:30:00,117.53,117.8,117.18,117.8,8781.0,117.53,117.8,117.18,117.8,8781.0
2025-06-02 12:00:00,117.79,117.97,117.41,117.54,6557.0,117.79,117.97,117.41,117.54,6557.0
2025-06-02 12:30:00,117.45,117.64,117.43,117.55,6695.0,117.45,117.64,117.43,117.55,6695.0
2025-06-02 13:00:00,117.58,117.59,117.05,117.1,7809.0,117.58,117.59,117.05,117.1,7809.0
2025-06-02 13:30:00,117.18,117.24,117.06,117.09,6209.0,117.18,117.24,117.06,117.09,6209.0
2025-06-02 14:00:00,117.14,117.56,117.1,117.42,8807.0,117.14,117.56,117.1,117.42,8807.0
2025-06-02 14:30:00,117.48,117.62,117.42,117.5,8923.0,117.48,117.62,117.42,117.5,8923.0
2025-06-02 15:00:00,117.53,117.83,117.5,117.77,10571.0,117.53,117.83,117.5,117.77,10571.0
2025-06-02 15:30:00,117.8,117.94,117.66,117.84,71767.0,117.8,117.94,117.66,117.84,71767.0
2025-06-03 09:30:00,117.25,117.99,115.59,116.13,43523.0,117.25,117.99,115.59,116.13,43523.0
2025-06-03 10:00:00,116.35,116.47,115.75,116.38,42343.0,116.35,116.47,115.75,116.38,42343.0
2025-06-03 10:30:00,116.31,117.12,115.98,116.77,78287.0,116.31,117.12,115.98,116.77,78287.0
2025-06-03 11:00:00,116.71,116.81,116.38,116.48,27604.0,116.71,116.81,116.38,116.48,27604.0
2025-06-03 11:30:00,116.46,117.35,116.34,117.17,14034.0,116.46,117.35,116.34,117.17,14034.0
2025-06-03 12:00:00,117.17,117.54,117.01,117.03,12475.0,117.17,117.54,117.01,117.03,12475.0
2025-06-03 12:30:00,117.14,117.44,117.01,117.43,17395.0,117.14,117.44,117.01,117.43,17395.0
2025-06-03 13:00:00,117.45,117.81,117.34,117.73,15532.0,117.45,117.81,117.34,117.73,15532.0
2025-06-03 13:30:00,117.78,117.92,117.6,117.82,185078.0,117.78,117.92,117.6,117.82,185078.0
2025-06-03 14:00:00,117.75,118.08,117.71,117.97,112268.0,117.75,118.08,117.71,117.97,112268.0
2025-06-03 14:30:00,118.11,118.24,117.75,118.2,330065.0,118.11,118.24,117.75,118.2,330065.0
2025-06-03 15:00:00,118.19,118.36,117.96,118.02,48803.0,118.19,118.36,117.96,118.02,48803.0
2025-06-03 15:30:00,118.01,118.19,117.54,117.73,235398.0,118.01,118.19,117.54,117.73,235398.0
2025-06-04 09:30:00,117.83,117.83,116.61,117.01,13842.0,117.83,117.83,116.61,117.01,13842.0
2025-06-04 10:00:00,117.28,117.41,116.6,116.96,6044.0,117.28,117.41,116.6,116.96,6044.0
2025-06-04 10:30:00,116.97,117.4,116.86,116.98,16640.0,116.97,117.4,116.86,116.98,16640.0
2025-06-04 11:00:00,116.91,117.39,116.87,116.87,8629.0,116.91,117.39,116.87,116.87,8629.0
2025-06-04 11:30:00,116.88,117.34,116.82,117.26,10542.0,116.88,117.34,116.82,117.26,10542.0
2025-06-04 12:00:00,117.27,117.53,117.1,117.1,13878.0,117.27,117.53,117.1,117.1,13878.0
2025-06-04 12:30:00,117.09,117.5,117.09,117.46,7984.0,117.09,117.5,117.09,117.46,7984.0
2025-06-04 13:00:00,117.44,117.71,117.44,117.66,8724.0,117.44,117.71,117.44,117.66,8724.0
2025-06-04 13:30:00,117.68,117.77,117.59,117.75,10557.0,117.68,117.77,117.59,117.75,10557.0
2025-06-04 14:00:00,117.76,117.93,117.71,117.74,10123.0,117.76,117.93,117.71,117.74,10123.0
2025-06-04 14:30:00,117.73,117.98,117.58,117.98,35664.0,117.73,117.98,117.58,117.98,35664.0
2025-06-04 15:00:00,117.92,118.14,117.76,118.14,28956.0,117.92,118.14,117.76,118.14,28956.0
2025-06-04 15:30:00,118.11,118.26,117.56,117.62,83309.0,118.11,118.26,117.56,117.62,83309.0
2025-06-05 09:30:00,117.59,117.59,116.55,116.69,7691.0,117.59,117.59,116.55,116.69,7691.0
2025-06-05 10:00:00,116.65,116.78,116.17,116.48,16118.0,116.65,116.78,116.17,116.48,16118.0
2025-06-05 10:30:00,116.57,116.72,115.95,116.48,11786.0,116.57,116.72,115.95,116.48,11786.0
2025-06-05 11:00:00,116.48,116.53,116.23,116.43,10498.0,116.48,116.53,116.23,116.43,10498.0
2025-06-05 11:30:00,116.46,116.78,116.45,116.59,15243.0,116.46,116.78,116.45,116.59,15243.0
2025-06-05 12:00:00,116.63,116.69,116.32,116.46,13713.0,116.63,116.69,116.32,116.46,13713.0
2025-06-05 12:30:00,116.46,116.49,116.19,116.41,9238.0,116.46,116.49,116.19,116.41,9238.0
2025-06-05 13:00:00,116.39,116.44,116.16,116.33,9308.0,116.39,116.44,116.16,116.33,9308.0
2025-06-05 13:30:00,116.33,116.49,116.25,116.34,10597.0,116.33,116.49,116.25,116.34,10597.0
2025-06-05 14:00:00,116.35,116.59,115.93,116.1,27914.0,116.35,116.59,115.93,116.1,27914.0
2025-06-05 14:30:00,116.29,116.47,116.2,116.28,10978.0,116.29,116.47,116.2,116.28,10978.0
2025-06-05 15:00:00,116.29,116.34,115.43,115.6,15157.0,116.29,116.34,115.43,115.6,15157.0
2025-06-05 15:30:00,115.62,116.22,115.61,115.76,62243.0,115.62,116.22,115.61,115.76,62243.0
2025-06-06 09:30:00,116.59,117.18,116.45,116.48,23138.0,116.59,117.18,116.45,116.48,23138.0
2025-06-06 10:00:00,116.63,116.63,116.06,116.15,9368.0,116.63,116.63,116.06,116.15,9368.0
2025-06-06 10:30:00,116.11,116.33,115.64,115.64,9966.0,116.11,116.33,115.64,115.64,9966.0
2025-06-06 11:00:00,115.67,115.86,114.8,115.44,10464.0,115.67,115.86,114.8,115.44,10464.0
2025-06-06 11:30:00,115.43,115.49,115.24,115.48,4574.0,115.43,115.49,115.24,115.48,4574.0
2025-06-06 12:00:00,115.45,115.48,115.25,115.47,30561.0,115.45,115.48,115.25,115.47,30561.0
2025-06-06 12:30:00,115.41,115.53,114.71,114.76,23188.0,115.41,115.53,114.71,114.76,23188.0
2025-06-06 13:00:00,114.75,115.08,114.75,114.9,10212.0,114.75,115.08,114.75,114.9,10212.0
2025-06-06 13:30:00,114.85,115.13,114.83,115.07,6460.0,114.85,115.13,114.83,115.07,6460.0
2025-06-06 14:00:00,115.05,115.39,115.05,115.25,7697.0,115.05,115.39,115.05,115.25,7697.0
2025-06-06 14:30:00,115.26,115.66,115.18,115.52,13615.0,115.26,115.66,115.18,115.52,13615.0
2025-06-06 15:00:00,115.55,115.8,115.54,115.64,12995.0,115.55,115.8,115.54,115.64,12995.0
2025-06-06 15:30:00,115.65,115.91,115.51,115.82,78835.0,115.65,115.91,115.51,115.82,78835.0
2025-06-09 09:30:00,115.71,116.72,115.23,116.58,243408.0,115.71,116.72,115.23,116.58,243408.0
2025-06-09 10:00:00,116.58,116.67,115.64,115.91,126652.0,116.58,116.67,115.64,115.91,126652.0
2025-06-09 10:30:00,115.91,116.25,115.52,115.95,34544.0,115.91,116.25,115.52,115.95,34544.0
2025-06-09 11:00:00,115.95,116.59,115.94,116.47,10854.0,115.95,116.59,115.94,116.47,10854.0
2025-06-09 11:30:00,116.48,116.76,116.24,116.59,71363.0,116.48,116.76,116.24,116.59,71363.0
2025-06-09 12:00:00,116.59,116.8,116.45,116.78,11015.0,116.59,116.8,116.45,116.78,11015.0
2025-06-09 12:30:00,116.82,117.03,116.58,116.84,34247.0,116.82,117.03,116.58,116.84,34247.0
2025-06-09 13:00:00,116.81,117.13,116.7,117.02,17182.0,116.81,117.13,116.7,117.02,17182.0
2025-06-09 13:30:00,117.08,118.2,116.97,118.14,70027.0,117.08,118.2,116.97,118.14,70027.0
2025-06-09 14:00:00,118.15,118.37,117.77,117.94,172676.0,118.15,118.37,117.77,117.94,172676.0
2025-06-09 14:30:00,117.94,118.04,117.71,117.76,23413.0,117.94,118.04,117.71,117.76,23413.0
2025-06-09 15:00:00,117.75,117.86,117.35,117.39,22697.0,117.75,117.86,117.35,117.39,22697.0
2025-06-09 15:30:00,117.41,117.84,117.29,117.56,132087.0,117.41,117.84,117.29,117.56,132087.0
2025-06-10 09:30:00,118.27,119.0,117.76,117.94,20673.0,118.27,119.0,117.76,117.94,20673.0
2025-06-10 10:00:00,118.05,118.56,117.8,117.96,29069.0,118.05,118.56,117.8,117.96,29069.0
2025-06-10 10:30:00,117.98,118.38,117.73,118.22,16928.0,117.98,118.38,117.73,118.22,16928.0
2025-06-10 11:00:00,118.2,118.64,118.03,118.59,26380.0,118.2,118.64,118.03,118.59,26380.0
2025-06-10 11:30:00,118.59,118.8,117.99,118.15,29191.0,118.59,118.8,117.99,118.15,29191.0
2025-06-10 12:00:00,118.07,118.21,117.87,118.01,28459.0,118.07,118.21,117.87,118.01,28459.0
2025-06-10 12:30:00,118.01,118.25,118.01,118.08,28576.0,118.01,118.25,118.01,118.08,28576.0
2025-06-10 13:00:00,118.08,118.17,117.8,118.17,40501.0,118.08,118.17,117.8,118.17,40501.0
2025-06-10 13:30:00,118.16,118.18,117.78,117.87,25871.0,118.16,118.18,117.78,117.87,25871.0
2025-06-10 14:00:00,117.82,117.83,117.48,117.51,31001.0,117.82,117.83,117.48,117.51,31001.0
2025-06-10 14:30:00,117.55,117.81,117.5,117.69,27504.0,117.55,117.81,117.5,117.69,27504.0
2025-06-10 15:00:00,117.68,117.98,117.62,117.91,43111.0,117.68,117.98,117.62,117.91,43111.0
2025-06-10 15:30:00,117.87,118.19,117.32,118.12,182829.0,117.87,118.19,117.32,118.12,182829.0
2025-06-11 09:30:00,118.38,118.48,117.4,117.5,27595.0,118.38,118.48,117.4,117.5,27595.0
2025-06-11 10:00:00,117.47,118.0,116.99,117.82,15969.0,117.47,118.0,116.99,117.82,15969.0
2025-06-11 10:30:00,117.8,118.37,117.79,118.26,33159.0,117.8,118.37,117.79,118.26,33159.0
2025-06-11 11:00:00,118.27,118.49,118.09,118.24,13417.0,118.27,118.49,118.09,118.24,13417.0
2025-06-11 11:30:00,118.22,118.3,117.82,117.85,17922.0,118.22,118.3,117.82,117.85,17922.0
2025-06-11 12:00:00,117.89,118.18,117.86,118.06,25500.0,117.89,118.18,117.86,118.06,25500.0
2025-06-11 12:30:00,118.11,118.16,117.81,117.97,13930.0,118.11,118.16,117.81,117.97,13930.0
2025-06-11 13:00:00,117.98,118.26,117.9,118.23,21416.0,117.98,118.26,117.9,118.23,21416.0
2025-06-11 13:30:00,118.22,118.3,117.91,117.95,18821.0,118.22,118.3,117.91,117.95,18821.0
2025-06-11 14:00:00,118.0,118.1,117.13,117.31,29729.0,118.0,118.1,117.13,117.31,29729.0
2025-06-11 14:30:00,117.3,117.56,117.26,117.38,35415.0,117.3,117.56,117.26,117.38,35415.0
2025-06-11 15:00:00,117.4,117.48,117.04,117.05,47037.0,117.4,117.48,117.04,117.05,47037.0
2025-06-11 15:30:00,117.12,117.46,116.78,117.42,95564.0,117.12,117.46,116.78,117.42,95564.0
2025-06-12 09:30:00,117.49,117.88,117.03,117.61,12218.0,117.49,117.88,117.03,117.61,12218.0
2025-06-12 10:00:00,117.33,117.82,117.29,117.82,6122.0,117.33,117.82,117.29,117.82,6122.0
2025-06-12 10:30:00,117.78,118.4,117.68,118.09,25717.0,117.78,118.4,117.68,118.09,25717.0
2025-06-12 11:00:00,118.15,118.37,117.51,117.68,30343.0,118.15,118.37,117.51,117.68,30343.0
2025-06-12 11:30:00,117.8,117.93,117.32,117.68,12089.0,117.8,117.93,117.32,117.68,12089.0
2025-06-12 12:00:00,117.68,117.72,117.41,117.55,5582.0,117.68,117.72,117.41,117.55,5582.0
2025-06-12 12:30:00,117.5,117.79,117.43,117.55,5418.0,117.5,117.79,117.43,117.55,5418.0
2025-06-12 13:00:00,117.57,117.8,117.43,117.74,7962.0,117.57,117.8,117.43,117.74,7962.0
2025-06-12 13:30:00,117.82,118.0,117.68,117.93,6405.0,117.82,118.0,117.68,117.93,6405.0
2025-06-12 14:00:00,117.96,118.14,117.89,118.07,10425.0,117.96,118.14,117.89,118.07,10425.0
2025-06-12 14:30:00,118.06,118.18,118.04,118.04,4231.0,118.06,118.18,118.04,118.04,4231.0
2025-06-12 15:00:00,118.07,118.14,117.81,117.84,21717.0,118.07,118.14,117.81,117.84,21717.0
2025-06-12 15:30:00,117.86,118.59,117.86,118.5,157843.0,117.86,118.59,117.86,118.5,157843.0
2025-06-13 09:30:00,117.59,118.27,117.02,117.26,30369.0,117.59,118.27,117.02,117.26,30369.0
2025-06-13 10:00:00,117.54,117.76,116.91,117.01,19122.0,117.54,117.76,116.91,117.01,19122.0
2025-06-13 10:30:00,117.01,117.17,116.54,116.87,16032.0,117.01,117.17,116.54,116.87,16032.0
2025-06-13 11:00:00,116.82,117.12,116.57,116.59,45292.0,116.82,117.12,116.57,116.59,45292.0
2025-06-13 11:30:00,116.63,116.92,116.5,116.56,26021.0,116.63,116.92,116.5,116.56,26021.0
2025-06-13 12:00:00,116.59,116.76,116.48,116.56,12991.0,116.59,116.76,116.48,116.56,12991.0
2025-06-13 12:30:00,116.62,116.73,116.26,116.46,10994.0,116.62,116.73,116.26,116.46,10994.0
2025-06-13 13:00:00,116.41,116.56,116.19,116.25,12325.0,116.41,116.56,116.19,116.25,12325.0
2025-06-13 13:30:00,116.26,116.35,115.97,115.98,18421.0,116.26,116.35,115.97,115.98,18421.0
2025-06-13 14:00:00,115.91,116.16,115.48,115.48,13869.0,115.91,116.16,115.48,115.48,13869.0
2025-06-13 14:30:00,115.48,115.52,115.08,115.3,17270.0,115.48,115.52,115.08,115.3,17270.0
2025-06-13 15:00:00,115.31,115.55,115.15,115.31,18546.0,115.31,115.55,115.15,115.31,18546.0
2025-06-13 15:30:00,115.37,116.12,115.35,116.09,61611.0,115.37,116.12,115.35,116.09,61611.0
2025-06-16 09:30:00,116.57,117.08,116.12,116.91,8241.0,116.57,117.08,116.12,116.91,8241.0
2025-06-16 10:00:00,116.98,117.48,116.86,116.99,15315.0,116.98,117.48,116.86,116.99,15315.0
2025-06-16 10:30:00,117.17,117.46,117.14,117.14,9762.0,117.17,117.46,117.14,117.14,9762.0
2025-06-16 11:00:00,117.15,117.15,116.78,116.83,6480.0,117.15,117.15,116.78,116.83,6480.0
2025-06-16 11:30:00,116.77,116.91,116.71,116.84,4191.0,116.77,116.91,116.71,116.84,4191.0
2025-06-16 12:00:00,116.73,117.01,116.65,116.91,5526.0,116.73,117.01,116.65,116.91,5526.0
2025-06-16 12:30:00,116.94,116.95,116.76,116.76,3670.0,116.94,116.95,116.76,116.76,3670.0
2025-06-16 13:00:00,116.74,116.77,116.47,116.68,5827.0,116.74,116.77,116.47,116.68,5827.0
2025-06-16 13:30:00,116.79,116.89,116.44,116.48,6320.0,116.79,116.89,116.44,116.48,6320.0
2025-06-16 14:00:00,116.38,116.4,116.19,116.19,3680.0,116.38,116.4,116.19,116.19,3680.0
2025-06-16 14:30:00,116.21,116.33,116.11,116.32,4494.0,116.21,116.33,116.11,116.32,4494.0
2025-06-16 15:00:00,116.28,116.4,115.87,115.87,11079.0,116.28,116.4,115.87,115.87,11079.0
2025-06-16 15:30:00,115.92,116.31,115.92,116.16,46881.0,115.92,116.31,115.92,116.16,46881.0
2025-06-17 09:30:00,116.05,116.21,115.39,115.65,14230.0,116.05,116.21,115.39,115.65,14230.0
2025-06-17 10:00:00,115.49,116.17,115.33,115.93,18831.0,115.49,116.17,115.33,115.93,18831.0
2025-06-17 10:30:00,116.07,116.21,115.83,116.1,12851.0,116.07,116.21,115.83,116.1,12851.0
2025-06-17 11:00:00,116.09,116.31,115.95,115.97,10847.0,116.09,116.31,115.95,115.97,10847.0
2025-06-17 11:30:00,115.98,116.11,115.82,115.87,3928.0,115.98,116.11,115.82,115.87,3928.0
2025-06-17 12:00:00,115.89,116.1,115.87,116.04,4584.0,115.89,116.1,115.87,116.04,4584.0
2025-06-17 12:30:00,116.07,116.23,116.02,116.09,6878.0,116.07,116.23,116.02,116.09,6878.0
2025-06-17 13:00:00,116.15,116.3,115.79,115.79,7395.0,116.15,116.3,115.79,115.79,7395.0
2025-06-17 13:30:00,115.75,115.91,115.74,115.89,11689.0,115.75,115.91,115.74,115.89,11689.0
2025-06-17 14:00:00,115.89,115.89,115.5,115.65,14404.0,115.89,115.89,115.5,115.65,14404.0
2025-06-17 14:30:00,115.63,115.68,115.43,115.59,10862.0,115.63,115.68,115.43,115.59,10862.0
2025-06-17 15:00:00,115.57,115.84,115.55,115.81,10301.0,115.57,115.84,115.55,115.81,10301.0
2025-06-17 15:30:00,115.79,116.17,115.78,115.91,54472.0,115.79,116.17,115.78,115.91,54472.0
2025-06-18 09:30:00,115.69,116.19,115.32,115.41,10051.0,115.69,116.19,115.32,115.41,10051.0
2025-06-18 10:00:00,115.35,116.13,115.2,116.11,14192.0,115.35,116.13,115.2,116.11,14192.0
2025-06-18 10:30:00,116.0,116.67,115.92,116.66,15523.0,116.0,116.67,115.92,116.66,15523.0
2025-06-18 11:00:00,116.65,116.82,116.43,116.45,12100.0,116.65,116.82,116.43,116.45,12100.0
2025-06-18 11:30:00,116.43,116.48,116.26,116.26,6280.0,116.43,116.48,116.26,116.26,6280.0
2025-06-18 12:00:00,116.23,116.48,116.2,116.47,12190.0,116.23,116.48,116.2,116.47,12190.0
2025-06-18 12:30:00,116.41,116.59,116.38,116.38,29639.0,116.41,116.59,116.38,116.38,29639.0
2025-06-18 13:00:00,116.42,116.69,116.4,116.67,33450.0,116.42,116.69,116.4,116.67,33450.0
2025-06-18 13:30:00,116.63,116.63,116.42,116.54,20199.0,116.63,116.63,116.42,116.54,20199.0
2025-06-18 14:00:00,116.48,116.86,116.19,116.46,36218.0,116.48,116.86,116.19,116.46,36218.0
2025-06-18 14:30:00,116.5,116.75,116.05,116.07,18017.0,116.5,116.75,116.05,116.07,18017.0
2025-06-18 15:00:00,116.06,116.22,115.84,115.84,39426.0,116.06,116.22,115.84,115.84,39426.0
2025-06-18 15:30:00,115.78,116.1,115.54,115.63,81340.0,115.78,116.1,115.54,115.63,81340.0
2025-06-20 09:30:00,115.63,116.37,115.61,115.94,164476.0,115.63,116.37,115.61,115.94,164476.0
2025-06-20 10:00:00,116.03,116.37,115.79,116.05,50639.0,116.03,116.37,115.79,116.05,50639.0
2025-06-20 10:30:00,116.09,116.21,115.73,116.14,11757.0,116.09,116.21,115.73,116.14,11757.0
2025-06-20 11:00:00,116.02,116.11,115.85,115.98,8068.0,116.02,116.11,115.85,115.98,8068.0
2025-06-20 11:30:00,116.09,116.1,115.26,115.32,11171.0,116.09,116.1,115.26,115.32,11171.0
2025-06-20 12:00:00,115.26,115.31,114.98,115.09,11425.0,115.26,115.31,114.98,115.09,11425.0
2025-06-20 12:30:00,115.02,115.12,114.95,114.98,28076.0,115.02,115.12,114.95,114.98,28076.0
2025-06-20 13:00:00,115.1,115.64,115.06,115.55,20157.0,115.1,115.64,115.06,115.55,20157.0
2025-06-20 13:30:00,115.48,115.78,115.48,115.78,8221.0,115.48,115.78,115.48,115.78,8221.0
2025-06-20 14:00:00,115.72,116.02,115.72,115.89,11207.0,115.72,116.02,115.72,115.89,11207.0
2025-06-20 14:30:00,115.87,116.03,115.77,115.88,9928.0,115.87,116.03,115.77,115.88,9928.0
2025-06-20 15:00:00,115.82,115.93,115.64,115.71,12031.0,115.82,115.93,115.64,115.71,12031.0
2025-06-20 15:30:00,115.73,116.01,115.29,115.58,109346.0,115.73,116.01,115.29,115.58,109346.0